(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-21 | 00:00:00 | 11,92 | 12,08 | 11,91 | 12,05 | 3.484.600 | | 2007-02-22 | 00:00:00 | 12,10 | 12,29 | 12,10 | 12,19 | 3.178.300 | | 2007-02-23 | 00:00:00 | 12,20 | 12,30 | 11,90 | 12,00 | 3.753.600 | | 2007-02-26 | 00:00:00 | 11,85 | 12,17 | 11,75 | 11,91 | 4.098.900 | | 2007-02-27 | 00:00:00 | 11,58 | 11,60 | 11,06 | 11,55 | 8.379.700 | | 2007-02-28 | 00:00:00 | 11,35 | 11,44 | 11,16 | 11,39 | 4.730.700 | | 2007-03-01 | 00:00:00 | 11,00 | 11,45 | 10,74 | 11,20 | 4.376.500 | | 2007-03-02 | 00:00:00 | 11,18 | 11,18 | 10,67 | 10,73 | 5.943.900 | | 2007-03-05 | 00:00:00 | 10,50 | 10,85 | 10,48 | 10,66 | 5.434.100 | | 2007-03-06 | 00:00:00 | 11,00 | 11,04 | 10,86 | 11,03 | 4.618.200 | | 2007-03-07 | 00:00:00 | 11,06 | 11,06 | 10,83 | 10,90 | 4.684.600 | | 2007-03-08 | 00:00:00 | 11,05 | 11,14 | 10,99 | 11,05 | 3.980.200 | | 2007-03-09 | 00:00:00 | 11,19 | 11,25 | 10,90 | 11,18 | 3.350.900 | | 2007-03-12 | 00:00:00 | 11,20 | 11,22 | 10,95 | 10,95 | 2.902.300 | | 2007-03-13 | 00:00:00 | 10,90 | 11,03 | 10,40 | 10,40 | 4.883.800 | | 2007-03-14 | 00:00:00 | 10,40 | 10,55 | 10,25 | 10,55 | 8.138.200 | | 2007-03-15 | 00:00:00 | 10,56 | 10,67 | 10,40 | 10,50 | 4.233.000 | | 2007-03-16 | 00:00:00 | 10,59 | 10,70 | 10,26 | 10,47 | 3.498.700 | | 2007-03-19 | 00:00:00 | 10,59 | 11,04 | 10,56 | 11,00 | 8.187.800 | | 2007-03-20 | 00:00:00 | 11,00 | 11,42 | 10,91 | 11,42 | 3.761.800 | | 2007-03-21 | 00:00:00 | 11,42 | 11,95 | 11,35 | 11,95 | 6.822.700 | | 2007-03-22 | 00:00:00 | 11,99 | 12,00 | 11,65 | 11,79 | 3.856.800 | | 2007-03-23 | 00:00:00 | 11,75 | 11,84 | 11,55 | 11,80 | 1.737.200 | | 2007-03-26 | 00:00:00 | 11,84 | 11,84 | 11,53 | 11,80 | 2.146.700 | | 2007-03-27 | 00:00:00 | 11,70 | 11,76 | 11,59 | 11,73 | 1.589.400 | | 2007-03-28 | 00:00:00 | 11,60 | 11,60 | 11,16 | 11,20 | 5.725.000 | | 2007-03-29 | 00:00:00 | 11,38 | 11,43 | 11,02 | 11,30 | 3.680.500 | | 2007-03-30 | 00:00:00 | 11,34 | 11,50 | 11,23 | 11,50 | 2.912.800 | | 2007-04-02 | 00:00:00 | 11,50 | 11,50 | 11,02 | 11,16 | 2.808.800 | | 2007-04-03 | 00:00:00 | 11,23 | 11,54 | 11,23 | 11,45 | 3.759.800 | | 2007-04-04 | 00:00:00 | 11,41 | 11,65 | 11,40 | 11,55 | 3.215.400 | | 2007-04-05 | 00:00:00 | 11,62 | 11,62 | 11,43 | 11,55 | 1.521.000 | | 2007-04-06 | 00:00:00 | 11,55 | 11,55 | 11,55 | 11,55 | 0 | | 2007-04-09 | 00:00:00 | 11,61 | 11,68 | 11,41 | 11,41 | 1.455.000 | | 2007-04-10 | 00:00:00 | 11,50 | 11,55 | 11,44 | 11,54 | 3.521.300 | | 2007-04-11 | 00:00:00 | 11,62 | 11,63 | 11,15 | 11,33 | 2.684.900 | | 2007-04-12 | 00:00:00 | 11,30 | 11,54 | 11,18 | 11,48 | 3.339.000 | | 2007-04-13 | 00:00:00 | 11,50 | 11,79 | 11,45 | 11,72 | 4.947.000 | | 2007-04-16 | 00:00:00 | 11,72 | 12,03 | 11,72 | 11,95 | 4.471.500 | | 2007-04-17 | 00:00:00 | 11,96 | 12,25 | 11,96 | 12,10 | 4.646.600 | | 2007-04-18 | 00:00:00 | 12,11 | 12,40 | 11,96 | 12,17 | 3.914.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
