(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 | | 2006-12-27 | 00:00:00 | 10,53 | 10,75 | 10,50 | 10,75 | 3.655.000 | | 2006-12-28 | 00:00:00 | 10,74 | 10,92 | 10,65 | 10,92 | 4.171.000 | | 2006-12-29 | 00:00:00 | 10,92 | 10,92 | 10,92 | 10,92 | 0 | | 2007-01-01 | 00:00:00 | 10,92 | 10,92 | 10,92 | 10,92 | 0 | | 2007-01-02 | 00:00:00 | 10,94 | 11,09 | 10,85 | 11,09 | 4.101.600 | | 2007-01-03 | 00:00:00 | 11,00 | 11,20 | 10,96 | 11,13 | 4.138.200 | | 2007-01-04 | 00:00:00 | 11,08 | 11,22 | 10,99 | 11,15 | 6.473.500 | | 2007-01-05 | 00:00:00 | 11,15 | 11,22 | 10,61 | 10,76 | 5.828.700 | | 2007-01-08 | 00:00:00 | 10,81 | 11,10 | 10,81 | 11,10 | 3.543.100 | | 2007-01-09 | 00:00:00 | 11,10 | 11,12 | 10,51 | 10,74 | 5.012.700 | | 2007-01-10 | 00:00:00 | 10,55 | 10,80 | 10,50 | 10,75 | 3.579.700 | | 2007-01-11 | 00:00:00 | 10,76 | 10,98 | 10,65 | 10,88 | 3.374.600 | | 2007-01-12 | 00:00:00 | 10,99 | 11,08 | 10,75 | 10,90 | 5.482.400 | | 2007-01-15 | 00:00:00 | 11,00 | 11,00 | 10,90 | 10,95 | 2.123.000 | | 2007-01-16 | 00:00:00 | 10,94 | 11,04 | 10,87 | 10,90 | 4.844.700 | | 2007-01-17 | 00:00:00 | 10,91 | 11,17 | 10,76 | 11,17 | 4.127.600 | | 2007-01-18 | 00:00:00 | 11,18 | 11,22 | 10,99 | 11,10 | 3.481.100 | | 2007-01-19 | 00:00:00 | 11,10 | 11,35 | 11,04 | 11,35 | 2.187.600 | | 2007-01-22 | 00:00:00 | 11,50 | 11,53 | 11,00 | 11,30 | 4.017.200 | | 2007-01-23 | 00:00:00 | 11,30 | 11,55 | 11,22 | 11,40 | 3.688.300 | | 2007-01-24 | 00:00:00 | 11,40 | 11,50 | 11,25 | 11,50 | 4.009.800 | | 2007-01-25 | 00:00:00 | 11,50 | 11,50 | 11,50 | 11,50 | 0 | | 2007-01-26 | 00:00:00 | 11,50 | 11,89 | 11,31 | 11,78 | 4.539.400 | | 2007-01-29 | 00:00:00 | 11,75 | 11,75 | 11,42 | 11,42 | 2.386.800 | | 2007-01-30 | 00:00:00 | 11,53 | 11,58 | 11,33 | 11,50 | 2.639.000 | | 2007-01-31 | 00:00:00 | 11,50 | 11,79 | 11,42 | 11,75 | 3.738.700 | | 2007-02-01 | 00:00:00 | 11,83 | 11,99 | 11,67 | 11,78 | 3.827.500 | | 2007-02-02 | 00:00:00 | 11,78 | 11,99 | 11,70 | 11,89 | 4.531.100 | | 2007-02-05 | 00:00:00 | 11,90 | 11,96 | 11,72 | 11,86 | 2.791.500 | | 2007-02-06 | 00:00:00 | 11,93 | 12,00 | 11,79 | 12,00 | 4.704.500 | | 2007-02-07 | 00:00:00 | 11,96 | 12,10 | 11,81 | 11,81 | 8.038.800 | | 2007-02-08 | 00:00:00 | 11,75 | 11,89 | 11,59 | 11,70 | 6.846.900 | | 2007-02-09 | 00:00:00 | 11,71 | 11,71 | 11,37 | 11,45 | 4.273.800 | | 2007-02-12 | 00:00:00 | 11,46 | 11,55 | 11,41 | 11,53 | 5.449.300 | | 2007-02-13 | 00:00:00 | 11,55 | 11,60 | 11,50 | 11,55 | 5.420.400 | | 2007-02-14 | 00:00:00 | 11,60 | 12,07 | 11,55 | 12,07 | 8.785.600 | | 2007-02-15 | 00:00:00 | 11,99 | 12,04 | 11,85 | 11,99 | 2.431.100 | | 2007-02-16 | 00:00:00 | 12,03 | 12,03 | 11,83 | 11,90 | 1.339.000 | | 2007-02-19 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2007-02-20 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2007-02-21 | 00:00:00 | 11,92 | 12,08 | 11,91 | 12,05 | 3.484.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
