(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 | | 2008-09-10 | 00:00:00 | 9,17 | 9,23 | 8,90 | 9,21 | 6.523.200 | | 2008-09-11 | 00:00:00 | 9,08 | 9,36 | 8,87 | 9,36 | 7.234.500 | | 2008-09-12 | 00:00:00 | 9,17 | 9,38 | 9,10 | 9,28 | 7.371.900 | | 2008-09-15 | 00:00:00 | 8,75 | 9,05 | 8,56 | 8,74 | 8.430.800 | | 2008-09-16 | 00:00:00 | 8,50 | 8,91 | 8,19 | 8,82 | 10.536.600 | | 2008-09-17 | 00:00:00 | 8,69 | 8,75 | 8,19 | 8,25 | 8.856.800 | | 2008-09-18 | 00:00:00 | 8,42 | 9,19 | 8,25 | 9,02 | 15.580.400 | | 2008-09-19 | 00:00:00 | 9,60 | 9,69 | 9,35 | 9,65 | 8.916.000 | | 2008-09-22 | 00:00:00 | 9,60 | 9,65 | 9,15 | 9,15 | 5.632.600 | | 2008-09-23 | 00:00:00 | 9,10 | 9,34 | 8,89 | 9,01 | 7.244.900 | | 2008-09-24 | 00:00:00 | 9,16 | 9,24 | 8,92 | 9,00 | 4.352.700 | | 2008-09-25 | 00:00:00 | 9,15 | 9,33 | 9,08 | 9,30 | 5.354.400 | | 2008-09-26 | 00:00:00 | 9,09 | 9,35 | 9,02 | 9,35 | 4.545.100 | | 2008-09-29 | 00:00:00 | 9,07 | 9,10 | 8,28 | 8,87 | 7.920.200 | | 2008-09-30 | 00:00:00 | 8,99 | 9,52 | 8,75 | 9,52 | 9.580.000 | | 2008-10-01 | 00:00:00 | 9,38 | 9,68 | 9,11 | 9,60 | 6.285.100 | | 2008-10-02 | 00:00:00 | 9,41 | 9,56 | 8,62 | 9,01 | 5.835.600 | | 2008-10-03 | 00:00:00 | 9,22 | 9,22 | 8,34 | 8,43 | 8.940.300 | | 2008-10-06 | 00:00:00 | 7,65 | 8,07 | 6,90 | 8,07 | 7.740.900 | | 2008-10-07 | 00:00:00 | 8,08 | 8,21 | 7,55 | 7,75 | 7.667.000 | | 2008-10-08 | 00:00:00 | 7,10 | 8,28 | 6,80 | 7,60 | 12.603.800 | | 2008-10-09 | 00:00:00 | 7,91 | 8,00 | 7,00 | 7,07 | 18.331.300 | | 2008-10-10 | 00:00:00 | 6,35 | 7,00 | 6,12 | 6,80 | 19.145.600 | | 2008-10-13 | 00:00:00 | 7,31 | 8,51 | 7,17 | 8,51 | 8.299.800 | | 2008-10-14 | 00:00:00 | 8,93 | 9,08 | 8,22 | 8,70 | 13.087.600 | | 2008-10-15 | 00:00:00 | 8,13 | 8,30 | 7,00 | 7,80 | 7.424.800 | | 2008-10-16 | 00:00:00 | 7,95 | 7,95 | 6,71 | 7,24 | 9.069.700 | | 2008-10-17 | 00:00:00 | 7,20 | 7,32 | 6,85 | 6,85 | 11.350.700 | | 2008-10-20 | 00:00:00 | 7,09 | 7,23 | 6,86 | 7,17 | 9.568.300 | | 2008-10-21 | 00:00:00 | 6,95 | 7,18 | 6,89 | 7,01 | 9.243.600 | | 2008-10-22 | 00:00:00 | 6,79 | 6,79 | 6,20 | 6,20 | 7.744.700 | | 2008-10-23 | 00:00:00 | 6,18 | 6,25 | 5,55 | 5,60 | 15.123.800 | | 2008-10-24 | 00:00:00 | 5,19 | 5,27 | 4,82 | 5,11 | 10.782.200 | | 2008-10-27 | 00:00:00 | 5,00 | 5,24 | 4,88 | 5,04 | 20.701.600 | | 2008-10-28 | 00:00:00 | 5,32 | 5,65 | 5,18 | 5,60 | 13.021.800 | | 2008-10-29 | 00:00:00 | 5,75 | 6,50 | 5,64 | 6,27 | 14.036.800 | | 2008-10-30 | 00:00:00 | 6,65 | 7,02 | 6,60 | 6,99 | 14.859.400 | | 2008-10-31 | 00:00:00 | 6,75 | 7,28 | 6,43 | 7,20 | 10.203.100 | | 2008-11-03 | 00:00:00 | 8,15 | 8,28 | 7,71 | 8,23 | 17.545.800 | | 2008-11-04 | 00:00:00 | 8,35 | 9,16 | 8,28 | 8,77 | 24.740.800 | | 2008-11-05 | 00:00:00 | 8,68 | 8,69 | 7,74 | 7,89 | 18.662.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
