(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-16 | 00:00:00 | 11,10 | 11,13 | 10,88 | 10,91 | 11.732.200 | | 2008-05-19 | 00:00:00 | 10,99 | 11,10 | 10,91 | 10,98 | 12.196.800 | | 2008-05-20 | 00:00:00 | 10,87 | 10,87 | 10,68 | 10,77 | 11.066.400 | | 2008-05-21 | 00:00:00 | 10,79 | 10,79 | 10,57 | 10,65 | 17.272.800 | | 2008-05-23 | 00:00:00 | 10,55 | 10,68 | 10,41 | 10,50 | 6.300.200 | | 2008-05-26 | 00:00:00 | 10,55 | 10,64 | 10,53 | 10,60 | 6.535.000 | | 2008-05-27 | 00:00:00 | 10,57 | 10,97 | 10,52 | 10,97 | 14.187.300 | | 2008-05-28 | 00:00:00 | 11,03 | 11,39 | 11,00 | 11,32 | 10.063.400 | | 2008-05-29 | 00:00:00 | 11,35 | 11,61 | 11,12 | 11,23 | 12.179.200 | | 2008-05-30 | 00:00:00 | 11,30 | 11,75 | 11,26 | 11,75 | 29.916.100 | | 2008-06-02 | 00:00:00 | 11,52 | 11,59 | 11,14 | 11,19 | 8.396.100 | | 2008-06-03 | 00:00:00 | 11,24 | 11,27 | 10,93 | 10,98 | 6.009.200 | | 2008-06-04 | 00:00:00 | 10,93 | 11,19 | 10,88 | 11,03 | 9.408.300 | | 2008-06-05 | 00:00:00 | 11,15 | 11,50 | 11,06 | 11,50 | 6.851.300 | | 2008-06-06 | 00:00:00 | 11,44 | 11,44 | 10,98 | 11,10 | 7.794.200 | | 2008-06-10 | 00:00:00 | 10,74 | 10,75 | 10,50 | 10,54 | 10.292.800 | | 2008-06-11 | 00:00:00 | 10,59 | 10,67 | 10,47 | 10,47 | 6.380.700 | | 2008-06-12 | 00:00:00 | 10,80 | 11,00 | 10,56 | 10,85 | 11.869.800 | | 2008-06-13 | 00:00:00 | 11,08 | 11,09 | 10,89 | 10,89 | 5.782.500 | | 2008-06-16 | 00:00:00 | 10,98 | 11,08 | 10,77 | 11,08 | 4.844.700 | | 2008-06-17 | 00:00:00 | 11,36 | 11,48 | 11,16 | 11,35 | 7.358.200 | | 2008-06-18 | 00:00:00 | 11,25 | 11,32 | 10,90 | 10,93 | 9.621.400 | | 2008-06-19 | 00:00:00 | 10,93 | 11,07 | 10,82 | 10,95 | 9.995.400 | | 2008-06-20 | 00:00:00 | 10,89 | 10,99 | 10,50 | 10,56 | 8.435.500 | | 2008-06-23 | 00:00:00 | 10,70 | 10,79 | 10,52 | 10,52 | 8.679.200 | | 2008-06-24 | 00:00:00 | 10,49 | 10,55 | 10,16 | 10,16 | 8.466.900 | | 2008-06-25 | 00:00:00 | 10,32 | 10,68 | 10,27 | 10,40 | 7.096.100 | | 2008-06-26 | 00:00:00 | 10,25 | 10,34 | 9,89 | 9,90 | 9.734.200 | | 2008-06-27 | 00:00:00 | 10,00 | 10,13 | 9,95 | 10,02 | 7.737.700 | | 2008-06-30 | 00:00:00 | 10,12 | 10,30 | 9,97 | 10,17 | 10.595.700 | | 2008-07-01 | 00:00:00 | 10,00 | 10,13 | 9,85 | 9,92 | 6.126.800 | | 2008-07-02 | 00:00:00 | 10,00 | 10,05 | 9,81 | 9,81 | 8.578.300 | | 2008-07-03 | 00:00:00 | 9,83 | 9,94 | 9,46 | 9,55 | 6.478.400 | | 2008-07-04 | 00:00:00 | 9,53 | 9,81 | 9,45 | 9,52 | 4.499.300 | | 2008-07-07 | 00:00:00 | 9,75 | 9,78 | 9,39 | 9,50 | 7.151.100 | | 2008-07-08 | 00:00:00 | 9,50 | 9,58 | 9,27 | 9,55 | 6.973.700 | | 2008-07-10 | 00:00:00 | 9,39 | 9,58 | 9,16 | 9,50 | 8.665.200 | | 2008-07-11 | 00:00:00 | 9,44 | 9,56 | 9,35 | 9,38 | 4.692.200 | | 2008-07-14 | 00:00:00 | 9,56 | 9,62 | 9,38 | 9,40 | 4.994.300 | | 2008-07-15 | 00:00:00 | 9,20 | 9,49 | 9,06 | 9,30 | 7.825.900 | | 2008-07-16 | 00:00:00 | 9,45 | 10,24 | 9,35 | 10,20 | 9.066.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
