(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 13,05 | 13,05 | 12,41 | 12,61 | 7.083.800 | | 2007-10-04 | 00:00:00 | 12,59 | 12,85 | 12,40 | 12,83 | 5.514.400 | | 2007-10-05 | 00:00:00 | 13,07 | 13,38 | 12,92 | 13,38 | 7.159.800 | | 2007-10-08 | 00:00:00 | 13,32 | 13,59 | 13,26 | 13,59 | 3.445.300 | | 2007-10-09 | 00:00:00 | 13,68 | 13,94 | 13,52 | 13,85 | 6.934.100 | | 2007-10-10 | 00:00:00 | 13,80 | 13,82 | 13,45 | 13,70 | 6.675.500 | | 2007-10-11 | 00:00:00 | 13,66 | 13,81 | 12,84 | 13,25 | 12.009.400 | | 2007-10-12 | 00:00:00 | 13,25 | 13,25 | 13,25 | 13,25 | 0 | | 2007-10-15 | 00:00:00 | 13,49 | 13,50 | 12,78 | 12,97 | 8.491.700 | | 2007-10-16 | 00:00:00 | 12,77 | 12,82 | 12,53 | 12,55 | 5.456.300 | | 2007-10-17 | 00:00:00 | 12,77 | 13,00 | 12,54 | 13,00 | 7.664.200 | | 2007-10-18 | 00:00:00 | 12,75 | 12,99 | 12,58 | 12,98 | 4.264.200 | | 2007-10-19 | 00:00:00 | 13,00 | 13,05 | 12,30 | 12,44 | 4.979.300 | | 2007-10-22 | 00:00:00 | 12,29 | 12,58 | 12,04 | 12,38 | 6.014.500 | | 2007-10-23 | 00:00:00 | 12,56 | 12,88 | 12,50 | 12,80 | 7.552.200 | | 2007-10-24 | 00:00:00 | 12,70 | 12,88 | 12,35 | 12,60 | 4.690.600 | | 2007-10-25 | 00:00:00 | 12,73 | 12,76 | 12,25 | 12,64 | 7.782.400 | | 2007-10-26 | 00:00:00 | 12,77 | 13,14 | 12,60 | 13,14 | 7.679.600 | | 2007-10-29 | 00:00:00 | 13,25 | 13,31 | 12,96 | 13,04 | 10.130.000 | | 2007-10-30 | 00:00:00 | 12,99 | 13,07 | 12,50 | 12,80 | 7.740.300 | | 2007-10-31 | 00:00:00 | 13,02 | 13,15 | 12,72 | 13,15 | 7.903.200 | | 2007-11-01 | 00:00:00 | 12,84 | 12,89 | 12,62 | 12,62 | 8.918.300 | | 2007-11-02 | 00:00:00 | 12,62 | 12,62 | 12,62 | 12,62 | 0 | | 2007-11-05 | 00:00:00 | 12,51 | 12,54 | 12,29 | 12,38 | 6.647.600 | | 2007-11-06 | 00:00:00 | 12,65 | 12,68 | 12,41 | 12,43 | 11.059.900 | | 2007-11-07 | 00:00:00 | 12,50 | 12,50 | 12,16 | 12,16 | 7.410.500 | | 2007-11-08 | 00:00:00 | 12,30 | 12,31 | 11,56 | 11,76 | 9.755.200 | | 2007-11-09 | 00:00:00 | 11,85 | 12,15 | 11,51 | 12,05 | 16.208.300 | | 2007-11-12 | 00:00:00 | 11,90 | 11,98 | 11,61 | 11,78 | 9.716.500 | | 2007-11-13 | 00:00:00 | 11,85 | 12,08 | 11,72 | 12,01 | 11.743.900 | | 2007-11-14 | 00:00:00 | 12,00 | 12,26 | 11,97 | 12,10 | 14.922.700 | | 2007-11-15 | 00:00:00 | 12,10 | 12,10 | 12,10 | 12,10 | 0 | | 2007-11-16 | 00:00:00 | 11,99 | 12,40 | 11,90 | 12,40 | 6.016.400 | | 2007-11-19 | 00:00:00 | 12,30 | 12,37 | 11,80 | 11,80 | 4.463.100 | | 2007-11-20 | 00:00:00 | 11,80 | 11,80 | 11,80 | 11,80 | 0 | | 2007-11-21 | 00:00:00 | 11,61 | 11,68 | 11,13 | 11,28 | 5.299.600 | | 2007-11-22 | 00:00:00 | 11,39 | 11,42 | 11,14 | 11,14 | 3.729.300 | | 2007-11-23 | 00:00:00 | 11,30 | 11,37 | 11,21 | 11,27 | 8.323.500 | | 2007-11-26 | 00:00:00 | 11,34 | 11,45 | 11,13 | 11,25 | 6.334.900 | | 2007-11-27 | 00:00:00 | 11,14 | 11,62 | 11,08 | 11,60 | 8.837.800 | | 2007-11-28 | 00:00:00 | 11,72 | 12,30 | 11,70 | 12,30 | 9.505.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
