(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 | | 2008-07-16 | 00:00:00 | 9,45 | 10,24 | 9,35 | 10,20 | 9.066.700 | | 2008-07-17 | 00:00:00 | 10,30 | 10,43 | 10,06 | 10,15 | 9.535.000 | | 2008-07-18 | 00:00:00 | 10,17 | 10,54 | 10,17 | 10,32 | 7.843.700 | | 2008-07-21 | 00:00:00 | 10,50 | 10,50 | 10,20 | 10,20 | 8.008.400 | | 2008-07-22 | 00:00:00 | 10,15 | 10,31 | 10,00 | 10,31 | 7.314.000 | | 2008-07-23 | 00:00:00 | 10,32 | 10,39 | 10,11 | 10,25 | 5.264.400 | | 2008-07-24 | 00:00:00 | 10,24 | 10,29 | 10,10 | 10,12 | 9.273.800 | | 2008-07-25 | 00:00:00 | 10,04 | 10,10 | 9,81 | 9,90 | 6.539.800 | | 2008-07-28 | 00:00:00 | 10,02 | 10,07 | 9,68 | 9,69 | 3.178.700 | | 2008-07-29 | 00:00:00 | 9,80 | 10,03 | 9,71 | 10,03 | 3.887.600 | | 2008-07-30 | 00:00:00 | 10,12 | 10,29 | 10,10 | 10,28 | 6.429.800 | | 2008-07-31 | 00:00:00 | 10,22 | 10,45 | 10,01 | 10,31 | 3.813.700 | | 2008-08-01 | 00:00:00 | 10,25 | 10,31 | 10,10 | 10,18 | 3.287.100 | | 2008-08-04 | 00:00:00 | 10,22 | 10,22 | 9,71 | 9,94 | 4.585.600 | | 2008-08-05 | 00:00:00 | 10,06 | 10,34 | 10,03 | 10,34 | 6.302.200 | | 2008-08-06 | 00:00:00 | 10,40 | 10,45 | 10,17 | 10,43 | 5.920.300 | | 2008-08-07 | 00:00:00 | 10,39 | 10,42 | 10,17 | 10,18 | 3.979.700 | | 2008-08-08 | 00:00:00 | 10,02 | 10,24 | 9,96 | 9,99 | 5.588.400 | | 2008-08-11 | 00:00:00 | 10,09 | 10,14 | 9,64 | 9,65 | 5.360.000 | | 2008-08-12 | 00:00:00 | 9,65 | 9,95 | 9,65 | 9,65 | 6.112.000 | | 2008-08-13 | 00:00:00 | 9,65 | 9,83 | 9,39 | 9,45 | 11.090.600 | | 2008-08-14 | 00:00:00 | 9,56 | 9,76 | 9,54 | 9,69 | 5.081.200 | | 2008-08-15 | 00:00:00 | 9,70 | 9,79 | 9,43 | 9,60 | 3.932.100 | | 2008-08-18 | 00:00:00 | 9,58 | 9,71 | 9,39 | 9,40 | 3.672.500 | | 2008-08-19 | 00:00:00 | 9,30 | 9,46 | 9,11 | 9,35 | 3.796.400 | | 2008-08-20 | 00:00:00 | 9,50 | 9,71 | 9,45 | 9,62 | 5.003.700 | | 2008-08-21 | 00:00:00 | 9,67 | 9,74 | 9,47 | 9,64 | 5.460.700 | | 2008-08-22 | 00:00:00 | 9,65 | 9,82 | 9,58 | 9,74 | 4.042.800 | | 2008-08-25 | 00:00:00 | 9,70 | 9,74 | 9,38 | 9,39 | 3.091.100 | | 2008-08-26 | 00:00:00 | 9,33 | 9,45 | 9,21 | 9,24 | 4.225.300 | | 2008-08-27 | 00:00:00 | 9,33 | 9,51 | 9,19 | 9,45 | 3.145.800 | | 2008-08-28 | 00:00:00 | 9,59 | 9,73 | 9,57 | 9,72 | 7.856.700 | | 2008-08-29 | 00:00:00 | 9,72 | 9,75 | 9,43 | 9,53 | 6.530.000 | | 2008-09-01 | 00:00:00 | 9,60 | 9,60 | 9,26 | 9,30 | 3.847.400 | | 2008-09-02 | 00:00:00 | 9,38 | 9,62 | 9,34 | 9,38 | 5.182.400 | | 2008-09-03 | 00:00:00 | 9,45 | 9,58 | 9,33 | 9,40 | 5.500.900 | | 2008-09-04 | 00:00:00 | 9,26 | 9,46 | 9,09 | 9,09 | 6.499.500 | | 2008-09-05 | 00:00:00 | 9,05 | 9,30 | 8,81 | 9,30 | 5.147.300 | | 2008-09-08 | 00:00:00 | 9,67 | 9,73 | 9,22 | 9,27 | 7.120.600 | | 2008-09-09 | 00:00:00 | 9,19 | 9,40 | 8,99 | 9,05 | 4.292.400 | | 2008-09-10 | 00:00:00 | 9,17 | 9,23 | 8,90 | 9,21 | 6.523.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
