(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-23 | 00:00:00 | 9,75 | 9,75 | 9,41 | 9,60 | 9.297.900 | | 2008-01-24 | 00:00:00 | 9,99 | 10,48 | 9,90 | 10,25 | 12.556.900 | | 2008-01-25 | 00:00:00 | 10,25 | 10,25 | 10,25 | 10,25 | 0 | | 2008-01-28 | 00:00:00 | 10,01 | 10,32 | 9,92 | 10,30 | 16.572.100 | | 2008-01-29 | 00:00:00 | 10,44 | 10,49 | 10,16 | 10,49 | 7.728.100 | | 2008-01-30 | 00:00:00 | 10,35 | 10,43 | 10,05 | 10,41 | 8.140.900 | | 2008-01-31 | 00:00:00 | 10,15 | 10,23 | 9,85 | 10,13 | 5.332.500 | | 2008-02-01 | 00:00:00 | 9,96 | 10,25 | 9,75 | 9,80 | 18.827.800 | | 2008-02-04 | 00:00:00 | 9,80 | 9,80 | 9,80 | 9,80 | 0 | | 2008-02-05 | 00:00:00 | 9,80 | 9,80 | 9,80 | 9,80 | 0 | | 2008-02-06 | 00:00:00 | 9,50 | 9,60 | 9,27 | 9,42 | 7.431.500 | | 2008-02-07 | 00:00:00 | 9,32 | 9,55 | 9,09 | 9,30 | 11.282.100 | | 2008-02-08 | 00:00:00 | 9,27 | 9,45 | 9,22 | 9,25 | 7.402.400 | | 2008-02-11 | 00:00:00 | 9,39 | 9,71 | 9,37 | 9,60 | 9.619.800 | | 2008-02-12 | 00:00:00 | 9,82 | 10,25 | 9,82 | 10,03 | 12.178.400 | | 2008-02-13 | 00:00:00 | 10,10 | 10,41 | 10,10 | 10,31 | 15.115.400 | | 2008-02-14 | 00:00:00 | 10,47 | 10,54 | 9,95 | 10,00 | 7.360.400 | | 2008-02-15 | 00:00:00 | 9,96 | 10,20 | 9,85 | 10,20 | 5.505.300 | | 2008-02-18 | 00:00:00 | 10,40 | 10,47 | 10,23 | 10,45 | 7.960.000 | | 2008-02-19 | 00:00:00 | 10,53 | 10,55 | 10,12 | 10,20 | 7.891.900 | | 2008-02-20 | 00:00:00 | 10,02 | 10,45 | 10,01 | 10,45 | 4.596.900 | | 2008-02-21 | 00:00:00 | 10,59 | 10,66 | 10,34 | 10,42 | 6.328.100 | | 2008-02-22 | 00:00:00 | 10,31 | 10,61 | 10,29 | 10,61 | 7.878.100 | | 2008-02-25 | 00:00:00 | 10,44 | 10,84 | 10,37 | 10,84 | 6.841.100 | | 2008-02-26 | 00:00:00 | 10,69 | 11,13 | 10,65 | 11,13 | 10.130.900 | | 2008-02-27 | 00:00:00 | 10,97 | 11,54 | 10,91 | 11,43 | 16.521.900 | | 2008-02-28 | 00:00:00 | 11,33 | 11,45 | 11,11 | 11,19 | 7.071.700 | | 2008-02-29 | 00:00:00 | 11,02 | 11,04 | 10,66 | 10,75 | 5.355.700 | | 2008-03-03 | 00:00:00 | 10,80 | 10,98 | 10,62 | 10,93 | 7.417.600 | | 2008-03-04 | 00:00:00 | 10,85 | 10,89 | 10,53 | 10,78 | 7.466.200 | | 2008-03-05 | 00:00:00 | 10,85 | 11,29 | 10,85 | 11,27 | 7.004.900 | | 2008-03-06 | 00:00:00 | 11,20 | 11,26 | 10,94 | 10,94 | 7.995.600 | | 2008-03-07 | 00:00:00 | 10,76 | 10,90 | 10,52 | 10,55 | 5.543.800 | | 2008-03-10 | 00:00:00 | 10,58 | 10,62 | 10,31 | 10,35 | 4.806.800 | | 2008-03-11 | 00:00:00 | 10,55 | 10,80 | 10,41 | 10,80 | 5.487.000 | | 2008-03-12 | 00:00:00 | 10,80 | 10,91 | 10,52 | 10,55 | 6.148.200 | | 2008-03-13 | 00:00:00 | 10,40 | 10,70 | 10,24 | 10,69 | 6.388.900 | | 2008-03-14 | 00:00:00 | 10,71 | 10,85 | 10,27 | 10,47 | 5.958.300 | | 2008-03-17 | 00:00:00 | 10,47 | 10,47 | 10,47 | 10,47 | 0 | | 2008-03-18 | 00:00:00 | 10,24 | 10,52 | 10,23 | 10,50 | 18.638.100 | | 2008-03-19 | 00:00:00 | 10,50 | 10,70 | 10,01 | 10,07 | 7.548.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
