(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 | | 2009-01-07 | 00:00:00 | 8,69 | 8,78 | 8,37 | 8,43 | 7.104.000 | | 2009-01-08 | 00:00:00 | 8,43 | 8,54 | 8,31 | 8,52 | 4.896.700 | | 2009-01-09 | 00:00:00 | 8,53 | 8,60 | 8,16 | 8,52 | 5.143.800 | | 2009-01-12 | 00:00:00 | 8,43 | 8,50 | 8,14 | 8,26 | 6.380.900 | | 2009-01-13 | 00:00:00 | 8,20 | 8,32 | 7,91 | 8,00 | 10.807.500 | | 2009-01-14 | 00:00:00 | 7,97 | 7,98 | 7,29 | 7,48 | 14.240.400 | | 2009-01-15 | 00:00:00 | 7,53 | 7,72 | 7,01 | 7,64 | 10.875.000 | | 2009-01-16 | 00:00:00 | 7,80 | 7,85 | 7,26 | 7,39 | 10.509.200 | | 2009-01-19 | 00:00:00 | 7,50 | 7,54 | 7,36 | 7,45 | 6.546.900 | | 2009-01-20 | 00:00:00 | 7,42 | 7,58 | 7,01 | 7,04 | 8.874.400 | | 2009-01-21 | 00:00:00 | 7,11 | 7,30 | 7,02 | 7,30 | 12.819.700 | | 2009-01-22 | 00:00:00 | 7,42 | 7,43 | 7,01 | 7,12 | 10.007.700 | | 2009-01-23 | 00:00:00 | 7,02 | 7,36 | 6,85 | 7,29 | 4.714.300 | | 2009-01-26 | 00:00:00 | 7,30 | 7,49 | 7,20 | 7,23 | 9.318.200 | | 2009-01-27 | 00:00:00 | 7,26 | 7,39 | 7,12 | 7,13 | 7.029.100 | | 2009-01-28 | 00:00:00 | 7,38 | 7,57 | 7,31 | 7,55 | 10.096.700 | | 2009-01-29 | 00:00:00 | 7,45 | 7,53 | 7,30 | 7,36 | 3.845.200 | | 2009-01-30 | 00:00:00 | 7,26 | 7,44 | 7,21 | 7,32 | 4.307.100 | | 2009-02-02 | 00:00:00 | 7,19 | 7,31 | 7,10 | 7,10 | 4.734.000 | | 2009-02-03 | 00:00:00 | 7,16 | 7,18 | 7,09 | 7,13 | 6.237.800 | | 2009-02-04 | 00:00:00 | 7,30 | 7,45 | 7,16 | 7,24 | 6.827.400 | | 2009-02-05 | 00:00:00 | 7,17 | 7,64 | 7,16 | 7,50 | 6.333.200 | | 2009-02-06 | 00:00:00 | 7,63 | 8,04 | 7,60 | 8,04 | 10.753.400 | | 2009-02-09 | 00:00:00 | 7,89 | 8,02 | 7,81 | 7,87 | 4.680.500 | | 2009-02-10 | 00:00:00 | 7,90 | 8,10 | 7,51 | 7,70 | 8.174.000 | | 2009-02-11 | 00:00:00 | 7,70 | 7,88 | 7,55 | 7,62 | 4.813.300 | | 2009-02-12 | 00:00:00 | 7,50 | 7,72 | 7,47 | 7,63 | 8.042.600 | | 2009-02-13 | 00:00:00 | 7,80 | 7,88 | 7,68 | 7,83 | 3.220.600 | | 2009-02-16 | 00:00:00 | 7,76 | 7,88 | 7,62 | 7,88 | 2.243.700 | | 2009-02-17 | 00:00:00 | 7,58 | 7,60 | 7,35 | 7,39 | 5.691.200 | | 2009-02-18 | 00:00:00 | 7,43 | 7,54 | 7,27 | 7,40 | 6.305.700 | | 2009-02-19 | 00:00:00 | 7,51 | 7,54 | 7,17 | 7,17 | 5.467.400 | | 2009-02-20 | 00:00:00 | 7,09 | 7,19 | 6,92 | 7,04 | 7.594.500 | | 2009-02-25 | 00:00:00 | 6,99 | 7,15 | 6,91 | 7,04 | 5.776.100 | | 2009-02-26 | 00:00:00 | 7,20 | 7,23 | 7,05 | 7,13 | 4.971.900 | | 2009-02-27 | 00:00:00 | 6,97 | 7,09 | 6,92 | 7,07 | 7.994.200 | | 2009-03-02 | 00:00:00 | 6,83 | 6,86 | 6,53 | 6,55 | 11.647.600 | | 2009-03-03 | 00:00:00 | 6,65 | 6,69 | 6,36 | 6,50 | 10.621.600 | | 2009-03-04 | 00:00:00 | 6,69 | 6,97 | 6,65 | 6,95 | 6.501.100 | | 2009-03-05 | 00:00:00 | 6,75 | 6,91 | 6,65 | 6,90 | 8.323.700 | | 2009-03-06 | 00:00:00 | 6,90 | 7,15 | 6,84 | 6,98 | 6.763.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
