(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 | | 2007-11-28 | 00:00:00 | 11,72 | 12,30 | 11,70 | 12,30 | 9.505.400 | | 2007-11-29 | 00:00:00 | 12,22 | 12,54 | 12,12 | 12,35 | 8.796.300 | | 2007-11-30 | 00:00:00 | 12,60 | 13,00 | 12,53 | 13,00 | 24.309.800 | | 2007-12-03 | 00:00:00 | 13,10 | 13,22 | 12,93 | 13,05 | 7.126.200 | | 2007-12-04 | 00:00:00 | 12,93 | 13,18 | 12,60 | 13,05 | 6.839.100 | | 2007-12-05 | 00:00:00 | 13,19 | 13,20 | 12,91 | 13,13 | 6.260.700 | | 2007-12-06 | 00:00:00 | 13,19 | 13,19 | 12,90 | 13,17 | 7.044.100 | | 2007-12-07 | 00:00:00 | 13,17 | 13,29 | 13,00 | 13,20 | 9.163.600 | | 2007-12-10 | 00:00:00 | 13,13 | 13,30 | 13,06 | 13,10 | 4.881.400 | | 2007-12-11 | 00:00:00 | 13,11 | 13,32 | 12,62 | 12,80 | 7.853.300 | | 2007-12-12 | 00:00:00 | 12,97 | 13,15 | 12,70 | 12,70 | 12.558.500 | | 2007-12-13 | 00:00:00 | 12,50 | 12,54 | 12,18 | 12,30 | 6.846.700 | | 2007-12-14 | 00:00:00 | 12,38 | 12,46 | 11,96 | 12,12 | 5.170.400 | | 2007-12-17 | 00:00:00 | 12,05 | 12,36 | 11,55 | 11,59 | 6.863.300 | | 2007-12-18 | 00:00:00 | 11,92 | 12,11 | 11,48 | 12,05 | 9.204.700 | | 2007-12-19 | 00:00:00 | 12,14 | 12,24 | 11,97 | 12,23 | 6.481.900 | | 2007-12-20 | 00:00:00 | 12,29 | 12,36 | 11,96 | 12,10 | 6.003.200 | | 2007-12-21 | 00:00:00 | 12,29 | 12,32 | 12,07 | 12,08 | 3.581.000 | | 2007-12-24 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2007-12-25 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2007-12-26 | 00:00:00 | 12,25 | 12,38 | 12,10 | 12,36 | 5.061.800 | | 2007-12-27 | 00:00:00 | 12,36 | 12,36 | 12,07 | 12,10 | 5.516.100 | | 2007-12-28 | 00:00:00 | 12,11 | 12,20 | 11,75 | 11,75 | 7.327.200 | | 2007-12-31 | 00:00:00 | 11,75 | 11,75 | 11,75 | 11,75 | 0 | | 2008-01-01 | 00:00:00 | 11,75 | 11,75 | 11,75 | 11,75 | 0 | | 2008-01-02 | 00:00:00 | 11,76 | 11,90 | 11,21 | 11,30 | 6.029.800 | | 2008-01-03 | 00:00:00 | 11,26 | 11,47 | 11,06 | 11,15 | 7.017.300 | | 2008-01-04 | 00:00:00 | 11,30 | 11,35 | 10,80 | 11,10 | 8.017.500 | | 2008-01-07 | 00:00:00 | 11,15 | 11,28 | 10,90 | 11,10 | 5.380.600 | | 2008-01-08 | 00:00:00 | 11,30 | 11,39 | 11,10 | 11,20 | 6.351.900 | | 2008-01-09 | 00:00:00 | 11,11 | 11,12 | 10,82 | 11,10 | 8.198.800 | | 2008-01-10 | 00:00:00 | 11,13 | 11,35 | 11,08 | 11,29 | 9.268.700 | | 2008-01-11 | 00:00:00 | 11,10 | 11,34 | 10,95 | 10,95 | 13.363.100 | | 2008-01-14 | 00:00:00 | 11,02 | 11,12 | 10,92 | 11,03 | 7.495.900 | | 2008-01-15 | 00:00:00 | 10,84 | 10,94 | 10,56 | 10,60 | 4.750.800 | | 2008-01-16 | 00:00:00 | 10,37 | 10,53 | 10,14 | 10,48 | 8.182.800 | | 2008-01-17 | 00:00:00 | 10,47 | 10,63 | 10,03 | 10,27 | 8.660.900 | | 2008-01-18 | 00:00:00 | 10,39 | 10,43 | 9,88 | 10,09 | 9.867.500 | | 2008-01-21 | 00:00:00 | 9,67 | 9,77 | 9,52 | 9,73 | 8.905.500 | | 2008-01-22 | 00:00:00 | 9,60 | 10,20 | 9,60 | 9,81 | 9.595.900 | | 2008-01-23 | 00:00:00 | 9,75 | 9,75 | 9,41 | 9,60 | 9.297.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
