(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 11,82 | 11,97 | 11,70 | 11,95 | 6.550.100 | | 2007-06-14 | 00:00:00 | 12,11 | 12,19 | 11,95 | 12,04 | 3.815.700 | | 2007-06-15 | 00:00:00 | 12,14 | 12,28 | 12,13 | 12,24 | 4.311.800 | | 2007-06-18 | 00:00:00 | 12,30 | 12,33 | 11,97 | 12,18 | 4.857.000 | | 2007-06-19 | 00:00:00 | 12,18 | 12,25 | 12,07 | 12,18 | 4.367.400 | | 2007-06-20 | 00:00:00 | 12,20 | 12,33 | 11,85 | 12,00 | 5.490.000 | | 2007-06-21 | 00:00:00 | 12,09 | 12,16 | 11,92 | 12,10 | 4.645.700 | | 2007-06-22 | 00:00:00 | 12,02 | 12,08 | 11,83 | 11,94 | 4.325.500 | | 2007-06-25 | 00:00:00 | 11,94 | 12,04 | 11,81 | 12,03 | 4.789.900 | | 2007-06-26 | 00:00:00 | 12,05 | 12,14 | 11,90 | 11,91 | 2.789.400 | | 2007-06-27 | 00:00:00 | 11,89 | 12,07 | 11,80 | 12,05 | 3.857.600 | | 2007-06-28 | 00:00:00 | 12,06 | 12,09 | 11,98 | 12,00 | 2.467.100 | | 2007-06-29 | 00:00:00 | 12,09 | 12,12 | 11,97 | 12,11 | 3.874.300 | | 2007-07-02 | 00:00:00 | 12,10 | 12,24 | 12,08 | 12,23 | 3.132.300 | | 2007-07-03 | 00:00:00 | 12,25 | 12,30 | 12,12 | 12,13 | 2.876.600 | | 2007-07-04 | 00:00:00 | 12,16 | 12,25 | 12,04 | 12,08 | 3.860.600 | | 2007-07-05 | 00:00:00 | 12,11 | 12,13 | 11,98 | 12,01 | 4.107.600 | | 2007-07-06 | 00:00:00 | 11,99 | 11,99 | 11,99 | 11,99 | 4.655.000 | | 2007-07-09 | 00:00:00 | 11,99 | 11,99 | 11,99 | 11,99 | 0 | | 2007-07-10 | 00:00:00 | 11,99 | 12,04 | 11,84 | 11,91 | 5.294.300 | | 2007-07-11 | 00:00:00 | 11,88 | 12,22 | 11,86 | 12,20 | 6.390.200 | | 2007-07-12 | 00:00:00 | 12,23 | 12,72 | 12,23 | 12,69 | 8.097.300 | | 2007-07-13 | 00:00:00 | 12,71 | 12,78 | 12,50 | 12,50 | 4.331.300 | | 2007-07-16 | 00:00:00 | 12,58 | 12,97 | 12,49 | 12,89 | 4.540.200 | | 2007-07-17 | 00:00:00 | 12,83 | 12,90 | 12,75 | 12,87 | 2.880.700 | | 2007-07-18 | 00:00:00 | 12,70 | 13,09 | 12,69 | 13,09 | 4.193.400 | | 2007-07-19 | 00:00:00 | 13,11 | 13,30 | 13,08 | 13,29 | 4.088.500 | | 2007-07-20 | 00:00:00 | 13,25 | 13,25 | 12,80 | 12,86 | 3.844.100 | | 2007-07-23 | 00:00:00 | 12,91 | 13,17 | 12,80 | 13,00 | 5.136.400 | | 2007-07-24 | 00:00:00 | 12,97 | 13,00 | 12,20 | 12,43 | 7.082.700 | | 2007-07-25 | 00:00:00 | 12,69 | 12,70 | 12,04 | 12,38 | 9.037.000 | | 2007-07-26 | 00:00:00 | 12,11 | 12,11 | 11,61 | 11,97 | 7.918.600 | | 2007-07-27 | 00:00:00 | 11,90 | 12,04 | 11,50 | 11,50 | 9.646.800 | | 2007-07-30 | 00:00:00 | 11,70 | 12,03 | 11,58 | 12,00 | 8.824.600 | | 2007-07-31 | 00:00:00 | 12,11 | 12,20 | 11,80 | 11,92 | 8.260.300 | | 2007-08-01 | 00:00:00 | 11,80 | 11,89 | 11,56 | 11,82 | 7.240.700 | | 2007-08-02 | 00:00:00 | 12,00 | 12,11 | 11,85 | 12,06 | 3.818.700 | | 2007-08-03 | 00:00:00 | 12,00 | 12,11 | 11,61 | 11,80 | 8.025.000 | | 2007-08-06 | 00:00:00 | 11,81 | 11,87 | 11,41 | 11,70 | 6.456.900 | | 2007-08-07 | 00:00:00 | 11,85 | 11,85 | 11,35 | 11,48 | 8.439.100 | | 2007-08-08 | 00:00:00 | 11,67 | 11,80 | 11,55 | 11,63 | 10.620.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
