(Login BolsaPT & Canal Forex) |
|
 ITAUSA -PN - [Ticker: ITSA4.SA] |     | | Última Trade | 12,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,280 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,400 x 0 - 10,410 x 0 | EPS | 0,00 | | Abertura | 12,070 | PER | 0,00% | | Máximo | 12,380 | Pagamento Dividendo | | | Mínimo | 11,960 | Data Ex-Dividendo | | | Fecho Anterior | 12,090 | Yield | | | Volume | 18.171.000 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ITSA4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 3,58 | 3,75 | 3,55 | 3,60 | 4.052.000 | | 2004-07-15 | 00:00:00 | 3,65 | 3,67 | 3,58 | 3,61 | 2.785.000 | | 2004-07-16 | 00:00:00 | 3,68 | 3,69 | 3,62 | 3,63 | 3.710.000 | | 2004-07-19 | 00:00:00 | 3,63 | 3,63 | 3,55 | 3,55 | 3.418.000 | | 2004-07-20 | 00:00:00 | 3,60 | 3,60 | 3,55 | 3,55 | 2.994.000 | | 2004-07-21 | 00:00:00 | 3,56 | 3,57 | 3,51 | 3,53 | 3.786.000 | | 2004-07-22 | 00:00:00 | 3,51 | 3,56 | 3,39 | 3,39 | 4.368.000 | | 2004-07-23 | 00:00:00 | 3,42 | 3,49 | 3,40 | 3,43 | 1.790.000 | | 2004-07-26 | 00:00:00 | 3,50 | 3,50 | 3,32 | 3,36 | 1.043.000 | | 2004-07-27 | 00:00:00 | 3,38 | 3,49 | 3,38 | 3,49 | 3.498.000 | | 2004-07-28 | 00:00:00 | 3,46 | 3,52 | 3,43 | 3,49 | 3.068.000 | | 2004-07-29 | 00:00:00 | 3,52 | 3,53 | 3,47 | 3,50 | 1.811.000 | | 2004-07-30 | 00:00:00 | 3,53 | 3,53 | 3,43 | 3,45 | 2.314.000 | | 2004-08-02 | 00:00:00 | 3,43 | 3,50 | 3,40 | 3,50 | 1.835.000 | | 2004-08-03 | 00:00:00 | 3,51 | 3,54 | 3,48 | 3,49 | 2.612.000 | | 2004-08-04 | 00:00:00 | 3,47 | 3,56 | 3,46 | 3,52 | 1.889.000 | | 2004-08-05 | 00:00:00 | 3,52 | 3,52 | 3,35 | 3,35 | 2.470.000 | | 2004-08-06 | 00:00:00 | 3,39 | 3,50 | 3,35 | 3,50 | 3.433.000 | | 2004-08-09 | 00:00:00 | 3,45 | 3,52 | 3,44 | 3,46 | 3.359.000 | | 2004-08-10 | 00:00:00 | 3,49 | 3,56 | 3,47 | 3,56 | 3.638.000 | | 2004-08-11 | 00:00:00 | 3,56 | 3,56 | 3,47 | 3,48 | 1.780.000 | | 2004-08-12 | 00:00:00 | 3,49 | 3,49 | 3,46 | 3,48 | 1.139.000 | | 2004-08-13 | 00:00:00 | 3,48 | 3,55 | 3,47 | 3,51 | 1.386.000 | | 2004-08-16 | 00:00:00 | 3,51 | 3,53 | 3,49 | 3,53 | 724.000 | | 2004-08-17 | 00:00:00 | 3,55 | 3,63 | 3,50 | 3,57 | 5.049.000 | | 2004-08-18 | 00:00:00 | 3,56 | 3,70 | 3,56 | 3,70 | 6.482.000 | | 2004-08-19 | 00:00:00 | 3,70 | 3,81 | 3,68 | 3,74 | 5.309.000 | | 2004-08-20 | 00:00:00 | 3,78 | 3,82 | 3,76 | 3,81 | 4.258.000 | | 2004-08-23 | 00:00:00 | 3,82 | 3,82 | 3,71 | 3,75 | 2.932.000 | | 2004-08-24 | 00:00:00 | 3,81 | 3,81 | 3,70 | 3,75 | 3.261.000 | | 2004-08-25 | 00:00:00 | 3,77 | 3,78 | 3,72 | 3,76 | 2.805.000 | | 2004-08-26 | 00:00:00 | 3,73 | 3,75 | 3,61 | 3,62 | 2.739.000 | | 2004-08-27 | 00:00:00 | 3,68 | 3,68 | 3,58 | 3,58 | 3.131.000 | | 2004-08-30 | 00:00:00 | 3,60 | 3,65 | 3,54 | 3,65 | 1.406.000 | | 2004-08-31 | 00:00:00 | 3,69 | 3,69 | 3,56 | 3,59 | 2.431.000 | | 2004-09-01 | 00:00:00 | 3,64 | 3,64 | 3,57 | 3,64 | 1.899.000 | | 2004-09-02 | 00:00:00 | 3,56 | 3,67 | 3,56 | 3,61 | 2.247.000 | | 2004-09-03 | 00:00:00 | 3,65 | 3,65 | 3,55 | 3,56 | 1.790.000 | | 2004-09-06 | 00:00:00 | 3,60 | 3,61 | 3,51 | 3,56 | 847.000 | | 2004-09-07 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 0 | | 2004-09-08 | 00:00:00 | 3,58 | 3,70 | 3,58 | 3,67 | 2.442.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
