(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-19 | 00:00:00 | 10,50 | 10,70 | 10,01 | 10,07 | 7.548.900 | | 2008-03-20 | 00:00:00 | 10,00 | 10,27 | 9,93 | 10,20 | 5.186.700 | | 2008-03-21 | 00:00:00 | 10,20 | 10,20 | 10,20 | 10,20 | 0 | | 2008-03-24 | 00:00:00 | 10,30 | 10,38 | 10,02 | 10,05 | 4.197.700 | | 2008-03-25 | 00:00:00 | 10,29 | 10,45 | 10,21 | 10,41 | 5.672.900 | | 2008-03-26 | 00:00:00 | 10,28 | 10,50 | 10,20 | 10,47 | 4.931.400 | | 2008-03-27 | 00:00:00 | 10,52 | 10,55 | 10,11 | 10,11 | 5.466.900 | | 2008-03-28 | 00:00:00 | 10,01 | 10,22 | 9,90 | 10,05 | 5.766.700 | | 2008-03-31 | 00:00:00 | 10,07 | 10,30 | 9,90 | 10,30 | 6.002.800 | | 2008-04-01 | 00:00:00 | 10,37 | 10,66 | 10,32 | 10,64 | 9.071.600 | | 2008-04-02 | 00:00:00 | 10,69 | 10,90 | 10,60 | 10,70 | 6.746.300 | | 2008-04-03 | 00:00:00 | 10,60 | 10,89 | 10,53 | 10,84 | 5.006.600 | | 2008-04-04 | 00:00:00 | 10,85 | 10,87 | 10,60 | 10,72 | 4.810.100 | | 2008-04-07 | 00:00:00 | 10,80 | 10,92 | 10,75 | 10,75 | 4.318.400 | | 2008-04-08 | 00:00:00 | 10,71 | 10,98 | 10,66 | 10,95 | 5.010.600 | | 2008-04-09 | 00:00:00 | 10,82 | 10,94 | 10,56 | 10,75 | 3.169.000 | | 2008-04-10 | 00:00:00 | 10,77 | 10,78 | 10,58 | 10,61 | 4.407.100 | | 2008-04-11 | 00:00:00 | 10,54 | 10,55 | 10,38 | 10,41 | 4.552.900 | | 2008-04-14 | 00:00:00 | 10,32 | 10,40 | 10,15 | 10,23 | 4.230.400 | | 2008-04-15 | 00:00:00 | 10,33 | 10,38 | 10,24 | 10,26 | 2.356.500 | | 2008-04-16 | 00:00:00 | 10,44 | 10,82 | 10,41 | 10,78 | 8.431.500 | | 2008-04-17 | 00:00:00 | 10,73 | 11,09 | 10,66 | 11,03 | 8.008.900 | | 2008-04-18 | 00:00:00 | 11,15 | 11,36 | 11,07 | 11,29 | 5.190.600 | | 2008-04-22 | 00:00:00 | 11,36 | 11,39 | 11,03 | 11,06 | 6.429.800 | | 2008-04-23 | 00:00:00 | 11,08 | 11,17 | 10,85 | 10,90 | 3.029.400 | | 2008-04-24 | 00:00:00 | 10,88 | 11,06 | 10,84 | 10,88 | 5.179.300 | | 2008-04-25 | 00:00:00 | 10,97 | 11,10 | 10,85 | 11,10 | 5.943.600 | | 2008-04-28 | 00:00:00 | 11,16 | 11,37 | 11,15 | 11,24 | 5.122.900 | | 2008-04-29 | 00:00:00 | 11,21 | 11,28 | 10,92 | 11,01 | 3.643.400 | | 2008-04-30 | 00:00:00 | 10,05 | 11,14 | 10,00 | 10,95 | 10.504.700 | | 2008-05-02 | 00:00:00 | 11,50 | 11,90 | 11,06 | 11,31 | 13.061.300 | | 2008-05-05 | 00:00:00 | 11,40 | 11,48 | 11,15 | 11,40 | 6.551.700 | | 2008-05-06 | 00:00:00 | 11,34 | 11,34 | 11,01 | 11,11 | 7.897.600 | | 2008-05-07 | 00:00:00 | 11,19 | 11,27 | 10,87 | 10,92 | 8.583.200 | | 2008-05-08 | 00:00:00 | 11,01 | 11,17 | 10,81 | 11,01 | 6.833.100 | | 2008-05-09 | 00:00:00 | 10,82 | 11,00 | 10,77 | 10,95 | 3.957.400 | | 2008-05-12 | 00:00:00 | 11,00 | 11,09 | 10,82 | 11,01 | 4.054.200 | | 2008-05-13 | 00:00:00 | 11,09 | 11,09 | 10,65 | 10,79 | 7.616.000 | | 2008-05-14 | 00:00:00 | 10,80 | 10,89 | 10,68 | 10,70 | 8.508.300 | | 2008-05-15 | 00:00:00 | 10,79 | 11,00 | 10,67 | 11,00 | 5.654.800 | | 2008-05-16 | 00:00:00 | 11,10 | 11,13 | 10,88 | 10,91 | 11.732.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
