(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 7,40 | 7,58 | 7,35 | 7,55 | 2.666.000 | | 2005-12-01 | 00:00:00 | 7,57 | 7,75 | 7,56 | 7,73 | 4.650.000 | | 2005-12-02 | 00:00:00 | 7,73 | 7,85 | 7,63 | 7,73 | 2.669.000 | | 2005-12-05 | 00:00:00 | 7,79 | 7,79 | 7,62 | 7,79 | 3.377.000 | | 2005-12-06 | 00:00:00 | 7,86 | 7,90 | 7,80 | 7,86 | 2.898.000 | | 2005-12-07 | 00:00:00 | 7,77 | 7,86 | 7,71 | 7,77 | 2.515.000 | | 2005-12-08 | 00:00:00 | 7,35 | 7,74 | 7,35 | 7,35 | 5.325.000 | | 2005-12-09 | 00:00:00 | 7,36 | 7,48 | 7,26 | 7,36 | 3.778.000 | | 2005-12-12 | 00:00:00 | 7,38 | 7,44 | 7,32 | 7,38 | 2.405.000 | | 2005-12-13 | 00:00:00 | 7,46 | 7,48 | 7,35 | 7,46 | 5.041.000 | | 2005-12-14 | 00:00:00 | 7,41 | 7,54 | 7,38 | 7,41 | 6.730.000 | | 2005-12-15 | 00:00:00 | 7,42 | 7,48 | 7,38 | 7,42 | 3.474.000 | | 2005-12-16 | 00:00:00 | 7,36 | 7,49 | 7,33 | 7,36 | 2.287.000 | | 2005-12-19 | 00:00:00 | 7,17 | 7,44 | 7,11 | 7,17 | 2.329.000 | | 2005-12-20 | 00:00:00 | 7,16 | 7,29 | 7,08 | 7,16 | 2.763.000 | | 2005-12-21 | 00:00:00 | 7,36 | 7,38 | 7,25 | 7,36 | 4.249.000 | | 2005-12-22 | 00:00:00 | 7,46 | 7,47 | 7,37 | 7,46 | 2.076.000 | | 2005-12-23 | 00:00:00 | 7,40 | 7,46 | 7,34 | 7,40 | 6.284.000 | | 2005-12-26 | 00:00:00 | 7,40 | 7,40 | 7,27 | 7,40 | 605.000 | | 2005-12-27 | 00:00:00 | 7,34 | 7,37 | 7,22 | 7,34 | 1.279.000 | | 2005-12-28 | 00:00:00 | 7,40 | 7,40 | 7,23 | 7,40 | 1.900.000 | | 2005-12-29 | 00:00:00 | 7,40 | 7,44 | 7,37 | 7,40 | 2.528.000 | | 2005-12-30 | 00:00:00 | 7,40 | 7,40 | 7,40 | 7,40 | 0 | | 2006-01-02 | 00:00:00 | 7,45 | 7,45 | 7,26 | 7,45 | 1.159.000 | | 2006-01-03 | 00:00:00 | 7,70 | 7,74 | 7,42 | 7,70 | 3.057.000 | | 2006-01-04 | 00:00:00 | 7,90 | 8,05 | 7,70 | 7,90 | 3.935.000 | | 2006-01-05 | 00:00:00 | 7,75 | 8,00 | 7,75 | 7,75 | 3.605.000 | | 2006-01-06 | 00:00:00 | 7,95 | 7,97 | 7,82 | 7,95 | 3.555.000 | | 2006-01-09 | 00:00:00 | 7,96 | 8,01 | 7,77 | 7,90 | 1.350.000 | | 2006-01-10 | 00:00:00 | 7,90 | 7,95 | 7,68 | 7,90 | 2.273.000 | | 2006-01-11 | 00:00:00 | 7,91 | 8,05 | 7,89 | 8,05 | 2.868.000 | | 2006-01-12 | 00:00:00 | 7,97 | 8,16 | 7,92 | 7,98 | 2.507.000 | | 2006-01-13 | 00:00:00 | 7,98 | 8,05 | 7,82 | 8,05 | 2.187.000 | | 2006-01-16 | 00:00:00 | 8,00 | 8,12 | 7,98 | 8,09 | 2.023.000 | | 2006-01-17 | 00:00:00 | 8,00 | 8,05 | 7,87 | 7,94 | 4.541.000 | | 2006-01-18 | 00:00:00 | 7,85 | 7,95 | 7,79 | 7,95 | 4.148.000 | | 2006-01-19 | 00:00:00 | 8,04 | 8,45 | 8,00 | 8,30 | 3.594.000 | | 2006-01-20 | 00:00:00 | 8,20 | 8,40 | 8,20 | 8,40 | 2.360.000 | | 2006-01-23 | 00:00:00 | 8,35 | 8,43 | 8,27 | 8,35 | 1.192.000 | | 2006-01-24 | 00:00:00 | 8,40 | 8,65 | 8,33 | 8,65 | 3.469.000 | | 2006-01-25 | 00:00:00 | 8,65 | 8,65 | 8,65 | 8,65 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
