(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-05 | 00:00:00 | 8,68 | 8,69 | 7,74 | 7,89 | 18.662.000 | | 2008-11-06 | 00:00:00 | 7,65 | 7,84 | 7,41 | 7,54 | 9.236.700 | | 2008-11-07 | 00:00:00 | 7,65 | 8,23 | 7,65 | 8,00 | 11.659.900 | | 2008-11-10 | 00:00:00 | 8,41 | 8,59 | 8,08 | 8,37 | 7.460.900 | | 2008-11-11 | 00:00:00 | 8,05 | 8,40 | 7,92 | 8,28 | 7.538.800 | | 2008-11-12 | 00:00:00 | 8,17 | 8,17 | 7,50 | 7,50 | 8.912.800 | | 2008-11-13 | 00:00:00 | 7,45 | 8,38 | 7,42 | 8,37 | 8.131.500 | | 2008-11-14 | 00:00:00 | 8,46 | 8,53 | 8,02 | 8,08 | 5.629.900 | | 2008-11-17 | 00:00:00 | 7,88 | 8,14 | 7,81 | 7,95 | 8.286.000 | | 2008-11-18 | 00:00:00 | 7,75 | 7,98 | 7,35 | 7,45 | 6.946.900 | | 2008-11-19 | 00:00:00 | 7,45 | 7,69 | 7,11 | 7,11 | 7.713.300 | | 2008-11-21 | 00:00:00 | 6,85 | 6,99 | 6,44 | 6,50 | 7.923.500 | | 2008-11-24 | 00:00:00 | 7,01 | 7,40 | 6,92 | 7,30 | 10.067.700 | | 2008-11-25 | 00:00:00 | 7,25 | 7,75 | 7,20 | 7,60 | 8.097.700 | | 2008-11-26 | 00:00:00 | 7,56 | 8,46 | 7,48 | 8,30 | 7.742.100 | | 2008-11-27 | 00:00:00 | 8,25 | 8,40 | 8,19 | 8,22 | 3.568.000 | | 2008-11-28 | 00:00:00 | 8,20 | 8,45 | 8,07 | 8,25 | 5.686.300 | | 2008-12-01 | 00:00:00 | 7,86 | 8,04 | 7,80 | 8,03 | 5.168.700 | | 2008-12-02 | 00:00:00 | 8,09 | 8,37 | 8,05 | 8,30 | 6.699.900 | | 2008-12-03 | 00:00:00 | 8,20 | 8,35 | 8,03 | 8,30 | 5.888.300 | | 2008-12-04 | 00:00:00 | 8,35 | 8,68 | 8,30 | 8,39 | 5.846.400 | | 2008-12-05 | 00:00:00 | 8,20 | 8,63 | 8,02 | 8,60 | 7.590.800 | | 2008-12-08 | 00:00:00 | 8,96 | 9,10 | 8,86 | 9,09 | 12.138.400 | | 2008-12-09 | 00:00:00 | 9,10 | 9,10 | 8,86 | 9,00 | 7.108.500 | | 2008-12-10 | 00:00:00 | 9,15 | 9,26 | 8,81 | 8,99 | 6.964.700 | | 2008-12-11 | 00:00:00 | 8,99 | 9,04 | 8,73 | 8,74 | 5.892.100 | | 2008-12-12 | 00:00:00 | 8,44 | 9,00 | 8,38 | 9,00 | 4.091.100 | | 2008-12-15 | 00:00:00 | 8,95 | 9,04 | 8,37 | 8,45 | 4.136.700 | | 2008-12-16 | 00:00:00 | 8,70 | 8,93 | 8,60 | 8,93 | 4.540.000 | | 2008-12-17 | 00:00:00 | 8,92 | 9,00 | 8,63 | 9,00 | 10.749.800 | | 2008-12-18 | 00:00:00 | 9,00 | 9,04 | 8,56 | 8,77 | 5.207.200 | | 2008-12-19 | 00:00:00 | 8,69 | 8,84 | 8,45 | 8,61 | 6.514.000 | | 2008-12-22 | 00:00:00 | 8,70 | 8,71 | 8,21 | 8,39 | 4.262.000 | | 2008-12-23 | 00:00:00 | 8,40 | 8,48 | 7,91 | 8,05 | 3.856.800 | | 2008-12-26 | 00:00:00 | 8,20 | 8,20 | 7,73 | 7,99 | 3.024.500 | | 2008-12-29 | 00:00:00 | 8,01 | 8,15 | 7,76 | 7,92 | 5.077.400 | | 2008-12-30 | 00:00:00 | 8,00 | 8,13 | 7,90 | 8,01 | 6.981.300 | | 2009-01-02 | 00:00:00 | 8,10 | 8,64 | 7,95 | 8,62 | 4.759.600 | | 2009-01-05 | 00:00:00 | 8,55 | 8,70 | 8,46 | 8,58 | 8.340.900 | | 2009-01-06 | 00:00:00 | 8,60 | 8,91 | 8,57 | 8,85 | 9.027.100 | | 2009-01-07 | 00:00:00 | 8,69 | 8,78 | 8,37 | 8,43 | 7.104.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
