(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-08 | 00:00:00 | 11,67 | 11,80 | 11,55 | 11,63 | 10.620.800 | | 2007-08-09 | 00:00:00 | 11,41 | 11,51 | 11,20 | 11,27 | 6.488.000 | | 2007-08-10 | 00:00:00 | 11,07 | 11,43 | 10,95 | 11,43 | 10.332.100 | | 2007-08-13 | 00:00:00 | 11,57 | 11,58 | 11,15 | 11,20 | 3.587.900 | | 2007-08-14 | 00:00:00 | 11,32 | 11,36 | 10,85 | 11,14 | 9.153.300 | | 2007-08-15 | 00:00:00 | 11,01 | 11,13 | 10,55 | 10,65 | 12.574.100 | | 2007-08-16 | 00:00:00 | 10,16 | 10,24 | 9,77 | 10,13 | 14.342.400 | | 2007-08-17 | 00:00:00 | 10,54 | 10,67 | 10,00 | 10,49 | 13.627.100 | | 2007-08-20 | 00:00:00 | 10,65 | 11,00 | 10,65 | 10,86 | 9.105.900 | | 2007-08-21 | 00:00:00 | 10,90 | 11,11 | 10,75 | 11,09 | 7.444.900 | | 2007-08-22 | 00:00:00 | 11,14 | 11,50 | 11,14 | 11,50 | 6.267.600 | | 2007-08-23 | 00:00:00 | 11,49 | 11,63 | 11,26 | 11,55 | 5.085.800 | | 2007-08-24 | 00:00:00 | 11,47 | 11,72 | 11,31 | 11,60 | 8.271.300 | | 2007-08-27 | 00:00:00 | 11,46 | 11,70 | 11,43 | 11,70 | 2.648.000 | | 2007-08-28 | 00:00:00 | 11,50 | 11,54 | 11,20 | 11,28 | 3.874.800 | | 2007-08-29 | 00:00:00 | 11,38 | 11,48 | 11,28 | 11,42 | 4.845.500 | | 2007-08-30 | 00:00:00 | 11,37 | 11,56 | 11,16 | 11,34 | 4.706.100 | | 2007-08-31 | 00:00:00 | 11,52 | 12,00 | 11,50 | 11,80 | 8.103.800 | | 2007-09-03 | 00:00:00 | 11,83 | 11,88 | 11,75 | 11,80 | 1.196.600 | | 2007-09-04 | 00:00:00 | 11,80 | 11,90 | 11,60 | 11,67 | 3.158.100 | | 2007-09-05 | 00:00:00 | 11,62 | 11,62 | 11,32 | 11,35 | 3.250.500 | | 2007-09-06 | 00:00:00 | 11,42 | 11,50 | 11,26 | 11,28 | 3.429.000 | | 2007-09-07 | 00:00:00 | 11,28 | 11,28 | 11,28 | 11,28 | 0 | | 2007-09-10 | 00:00:00 | 11,10 | 11,19 | 10,82 | 10,89 | 4.479.100 | | 2007-09-11 | 00:00:00 | 11,15 | 11,15 | 10,67 | 10,99 | 5.757.200 | | 2007-09-12 | 00:00:00 | 11,00 | 11,10 | 10,91 | 10,99 | 8.250.900 | | 2007-09-13 | 00:00:00 | 11,03 | 11,35 | 11,03 | 11,25 | 5.673.700 | | 2007-09-14 | 00:00:00 | 11,16 | 11,39 | 11,07 | 11,23 | 9.545.500 | | 2007-09-17 | 00:00:00 | 11,19 | 11,33 | 10,96 | 10,96 | 4.231.300 | | 2007-09-18 | 00:00:00 | 11,09 | 11,53 | 11,00 | 11,48 | 10.791.800 | | 2007-09-19 | 00:00:00 | 11,70 | 11,79 | 11,34 | 11,55 | 10.378.300 | | 2007-09-20 | 00:00:00 | 11,52 | 11,72 | 11,45 | 11,52 | 6.069.400 | | 2007-09-21 | 00:00:00 | 11,65 | 11,71 | 11,50 | 11,58 | 8.162.500 | | 2007-09-24 | 00:00:00 | 11,67 | 11,75 | 11,61 | 11,67 | 13.543.300 | | 2007-09-25 | 00:00:00 | 11,61 | 11,76 | 11,54 | 11,75 | 5.095.600 | | 2007-09-26 | 00:00:00 | 11,85 | 12,34 | 11,85 | 12,25 | 9.085.500 | | 2007-09-27 | 00:00:00 | 12,34 | 12,75 | 12,33 | 12,75 | 9.363.300 | | 2007-09-28 | 00:00:00 | 12,60 | 12,79 | 12,51 | 12,65 | 9.046.900 | | 2007-10-01 | 00:00:00 | 12,73 | 13,00 | 12,57 | 12,95 | 5.538.600 | | 2007-10-02 | 00:00:00 | 12,85 | 13,16 | 12,75 | 13,08 | 4.123.400 | | 2007-10-03 | 00:00:00 | 13,05 | 13,05 | 12,41 | 12,61 | 7.083.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
