(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 2,40 | 2,41 | 2,30 | 2,33 | 6.091.000 | | 2003-06-19 | 00:00:00 | 2,33 | 2,33 | 2,33 | 2,33 | 0 | | 2003-06-20 | 00:00:00 | 2,35 | 2,35 | 2,30 | 2,32 | 3.616.000 | | 2003-06-23 | 00:00:00 | 2,35 | 2,38 | 2,31 | 2,35 | 6.933.000 | | 2003-06-24 | 00:00:00 | 2,34 | 2,39 | 2,32 | 2,36 | 3.668.000 | | 2003-06-25 | 00:00:00 | 2,36 | 2,39 | 2,32 | 2,32 | 4.253.000 | | 2003-06-26 | 00:00:00 | 2,34 | 2,35 | 2,30 | 2,30 | 3.632.000 | | 2003-06-27 | 00:00:00 | 2,31 | 2,38 | 2,30 | 2,30 | 4.412.000 | | 2003-06-30 | 00:00:00 | 2,33 | 2,33 | 2,25 | 2,25 | 1.838.000 | | 2003-07-01 | 00:00:00 | 2,25 | 2,32 | 2,22 | 2,32 | 4.435.000 | | 2003-07-02 | 00:00:00 | 2,27 | 2,34 | 2,27 | 2,33 | 1.475.000 | | 2003-07-03 | 00:00:00 | 2,28 | 2,40 | 2,28 | 2,33 | 1.968.000 | | 2003-07-04 | 00:00:00 | 2,33 | 2,33 | 2,28 | 2,29 | 560.000 | | 2003-07-07 | 00:00:00 | 2,30 | 2,30 | 2,23 | 2,26 | 5.320.000 | | 2003-07-08 | 00:00:00 | 2,26 | 2,34 | 2,26 | 2,34 | 2.197.000 | | 2003-07-09 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 0 | | 2003-07-10 | 00:00:00 | 2,32 | 2,32 | 2,29 | 2,30 | 2.170.000 | | 2003-07-11 | 00:00:00 | 2,28 | 2,29 | 2,27 | 2,27 | 1.483.000 | | 2003-07-14 | 00:00:00 | 2,28 | 2,38 | 2,28 | 2,35 | 3.248.000 | | 2003-07-15 | 00:00:00 | 2,34 | 2,38 | 2,34 | 2,38 | 1.923.000 | | 2003-07-16 | 00:00:00 | 2,36 | 2,38 | 2,34 | 2,36 | 538.000 | | 2003-07-17 | 00:00:00 | 2,33 | 2,40 | 2,33 | 2,38 | 1.418.000 | | 2003-07-18 | 00:00:00 | 2,38 | 2,41 | 2,38 | 2,38 | 2.912.000 | | 2003-07-21 | 00:00:00 | 2,40 | 2,42 | 2,37 | 2,38 | 1.598.000 | | 2003-07-22 | 00:00:00 | 2,36 | 2,43 | 2,36 | 2,42 | 1.372.000 | | 2003-07-23 | 00:00:00 | 2,43 | 2,47 | 2,40 | 2,44 | 4.275.000 | | 2003-07-24 | 00:00:00 | 2,45 | 2,50 | 2,43 | 2,47 | 1.715.000 | | 2003-07-25 | 00:00:00 | 2,45 | 2,53 | 2,45 | 2,52 | 4.817.000 | | 2003-07-28 | 00:00:00 | 2,50 | 2,55 | 2,48 | 2,52 | 3.357.000 | | 2003-07-29 | 00:00:00 | 2,51 | 2,52 | 2,45 | 2,46 | 2.313.000 | | 2003-07-30 | 00:00:00 | 2,46 | 2,48 | 2,43 | 2,45 | 1.141.000 | | 2003-07-31 | 00:00:00 | 2,46 | 2,50 | 2,45 | 2,50 | 1.947.000 | | 2003-08-01 | 00:00:00 | 2,46 | 2,50 | 2,44 | 2,46 | 2.600.000 | | 2003-08-04 | 00:00:00 | 2,43 | 2,43 | 2,37 | 2,38 | 20.140.000 | | 2003-08-05 | 00:00:00 | 2,42 | 2,51 | 2,39 | 2,47 | 43.190.000 | | 2003-08-06 | 00:00:00 | 2,46 | 2,50 | 2,42 | 2,42 | 1.904.000 | | 2003-08-07 | 00:00:00 | 2,42 | 2,49 | 2,42 | 2,49 | 1.163.000 | | 2003-08-08 | 00:00:00 | 2,47 | 2,57 | 2,47 | 2,57 | 2.203.000 | | 2003-08-11 | 00:00:00 | 2,54 | 2,57 | 2,51 | 2,54 | 814.000 | | 2003-08-12 | 00:00:00 | 2,52 | 2,59 | 2,52 | 2,53 | 2.851.000 | | 2003-08-13 | 00:00:00 | 2,52 | 2,59 | 2,50 | 2,53 | 4.684.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
