(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-04-18 | 00:00:00 | 12,11 | 12,40 | 11,96 | 12,17 | 3.914.300 | 2007-04-19 | 00:00:00 | 12,04 | 12,24 | 11,90 | 12,10 | 3.562.000 | 2007-04-20 | 00:00:00 | 12,22 | 12,40 | 12,12 | 12,20 | 6.065.500 | 2007-04-23 | 00:00:00 | 12,19 | 12,26 | 12,02 | 12,08 | 2.985.900 | 2007-04-24 | 00:00:00 | 11,99 | 12,18 | 11,82 | 12,04 | 3.462.300 | 2007-04-25 | 00:00:00 | 12,13 | 12,39 | 12,10 | 12,39 | 5.204.100 | 2007-04-26 | 00:00:00 | 12,39 | 12,73 | 12,30 | 12,31 | 7.175.100 | 2007-04-27 | 00:00:00 | 12,24 | 12,55 | 12,07 | 12,55 | 2.028.200 | 2007-04-30 | 00:00:00 | 11,60 | 11,60 | 11,03 | 11,10 | 2.411.800 | 2007-05-01 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2007-05-02 | 00:00:00 | 11,35 | 11,45 | 11,22 | 11,25 | 3.476.200 | 2007-05-03 | 00:00:00 | 11,32 | 11,56 | 11,27 | 11,43 | 4.249.200 | 2007-05-04 | 00:00:00 | 11,54 | 11,67 | 11,54 | 11,65 | 5.392.900 | 2007-05-07 | 00:00:00 | 11,65 | 11,78 | 11,50 | 11,64 | 3.517.700 | 2007-05-08 | 00:00:00 | 11,70 | 11,92 | 11,50 | 11,92 | 4.734.700 | 2007-05-09 | 00:00:00 | 11,90 | 12,34 | 11,90 | 12,28 | 7.831.500 | 2007-05-10 | 00:00:00 | 12,28 | 12,35 | 11,93 | 12,02 | 5.390.300 | 2007-05-11 | 00:00:00 | 12,10 | 12,13 | 12,03 | 12,08 | 2.888.400 | 2007-05-14 | 00:00:00 | 12,13 | 12,18 | 11,71 | 11,71 | 4.286.600 | 2007-05-15 | 00:00:00 | 11,82 | 12,05 | 11,74 | 11,91 | 5.218.600 | 2007-05-16 | 00:00:00 | 12,00 | 12,30 | 11,84 | 12,30 | 6.580.600 | 2007-05-17 | 00:00:00 | 12,30 | 12,52 | 12,10 | 12,38 | 5.101.200 | 2007-05-18 | 00:00:00 | 12,40 | 12,60 | 12,35 | 12,45 | 6.119.300 | 2007-05-21 | 00:00:00 | 12,50 | 12,55 | 12,24 | 12,42 | 3.879.400 | 2007-05-22 | 00:00:00 | 12,38 | 12,45 | 12,15 | 12,23 | 4.981.300 | 2007-05-23 | 00:00:00 | 12,30 | 12,40 | 11,94 | 12,03 | 6.510.200 | 2007-05-24 | 00:00:00 | 12,01 | 12,14 | 11,50 | 11,78 | 5.815.400 | 2007-05-25 | 00:00:00 | 11,85 | 11,95 | 11,70 | 11,90 | 4.191.500 | 2007-05-28 | 00:00:00 | 11,95 | 12,09 | 11,90 | 12,01 | 2.016.700 | 2007-05-29 | 00:00:00 | 12,09 | 12,15 | 11,75 | 12,00 | 4.228.700 | 2007-05-30 | 00:00:00 | 11,74 | 12,19 | 11,61 | 12,15 | 4.437.400 | 2007-05-31 | 00:00:00 | 12,15 | 12,20 | 11,90 | 12,03 | 5.132.500 | 2007-06-01 | 00:00:00 | 12,09 | 12,35 | 12,05 | 12,35 | 5.183.700 | 2007-06-04 | 00:00:00 | 12,20 | 12,25 | 11,97 | 12,12 | 5.505.800 | 2007-06-05 | 00:00:00 | 12,15 | 12,20 | 11,97 | 12,20 | 4.684.400 | 2007-06-06 | 00:00:00 | 12,07 | 12,07 | 11,86 | 11,96 | 8.533.400 | 2007-06-07 | 00:00:00 | 11,96 | 11,96 | 11,96 | 11,96 | 0 | 2007-06-08 | 00:00:00 | 11,78 | 12,13 | 11,66 | 12,13 | 5.428.100 | 2007-06-11 | 00:00:00 | 12,15 | 12,21 | 12,02 | 12,07 | 4.949.700 | 2007-06-12 | 00:00:00 | 12,05 | 12,09 | 11,55 | 11,70 | 4.870.500 | 2007-06-13 | 00:00:00 | 11,82 | 11,97 | 11,70 | 11,95 | 6.550.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|