(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-06 | 00:00:00 | 6,90 | 7,15 | 6,84 | 6,98 | 6.763.300 | | 2009-03-09 | 00:00:00 | 6,94 | 7,07 | 6,82 | 6,82 | 5.182.700 | | 2009-03-10 | 00:00:00 | 7,00 | 7,13 | 6,67 | 7,13 | 11.691.100 | | 2009-03-11 | 00:00:00 | 7,14 | 7,21 | 6,98 | 7,18 | 12.845.500 | | 2009-03-12 | 00:00:00 | 7,18 | 7,59 | 7,08 | 7,50 | 15.878.400 | | 2009-03-13 | 00:00:00 | 7,57 | 7,65 | 7,35 | 7,46 | 7.184.500 | | 2009-03-16 | 00:00:00 | 7,48 | 7,77 | 7,45 | 7,45 | 6.127.500 | | 2009-03-17 | 00:00:00 | 7,40 | 7,74 | 7,39 | 7,64 | 7.102.800 | | 2009-03-18 | 00:00:00 | 7,63 | 8,09 | 7,60 | 7,91 | 10.133.500 | | 2009-03-19 | 00:00:00 | 8,08 | 8,08 | 7,77 | 7,90 | 14.330.300 | | 2009-03-20 | 00:00:00 | 7,90 | 7,99 | 7,70 | 7,75 | 9.651.600 | | 2009-03-23 | 00:00:00 | 8,01 | 8,59 | 7,96 | 8,47 | 11.155.600 | | 2009-03-24 | 00:00:00 | 8,32 | 8,40 | 8,08 | 8,14 | 6.909.100 | | 2009-03-25 | 00:00:00 | 8,25 | 8,39 | 7,90 | 8,10 | 6.163.800 | | 2009-03-26 | 00:00:00 | 8,20 | 8,43 | 8,15 | 8,30 | 4.995.000 | | 2009-03-27 | 00:00:00 | 8,25 | 8,39 | 8,15 | 8,26 | 4.914.400 | | 2009-03-30 | 00:00:00 | 8,10 | 8,13 | 7,93 | 7,99 | 5.043.800 | | 2009-03-31 | 00:00:00 | 8,13 | 8,15 | 7,93 | 7,97 | 7.785.700 | | 2009-04-01 | 00:00:00 | 7,89 | 8,13 | 7,85 | 8,04 | 9.284.700 | | 2009-04-02 | 00:00:00 | 8,37 | 8,65 | 8,35 | 8,45 | 13.303.200 | | 2009-04-03 | 00:00:00 | 8,47 | 8,70 | 8,36 | 8,62 | 9.655.700 | | 2009-04-06 | 00:00:00 | 8,64 | 8,78 | 8,47 | 8,75 | 7.841.900 | | 2009-04-07 | 00:00:00 | 8,65 | 8,94 | 8,59 | 8,80 | 8.465.700 | | 2009-04-08 | 00:00:00 | 8,80 | 8,95 | 8,73 | 8,81 | 5.802.500 | | 2009-04-09 | 00:00:00 | 9,00 | 9,07 | 8,94 | 8,98 | 11.181.500 | | 2009-04-13 | 00:00:00 | 8,92 | 9,03 | 8,84 | 8,95 | 6.542.300 | | 2009-04-14 | 00:00:00 | 8,87 | 8,95 | 8,53 | 8,60 | 11.197.300 | | 2009-04-15 | 00:00:00 | 8,54 | 8,62 | 8,41 | 8,57 | 7.578.000 | | 2009-04-16 | 00:00:00 | 8,62 | 8,94 | 8,60 | 8,79 | 8.152.200 | | 2009-04-17 | 00:00:00 | 8,74 | 8,94 | 8,70 | 8,84 | 7.077.000 | | 2009-04-20 | 00:00:00 | 8,52 | 8,68 | 8,48 | 8,62 | 6.563.900 | | 2009-04-22 | 00:00:00 | 8,64 | 8,69 | 8,48 | 8,49 | 5.729.900 | | 2009-04-23 | 00:00:00 | 8,54 | 8,75 | 8,43 | 8,75 | 8.730.500 | | 2009-04-24 | 00:00:00 | 8,72 | 8,89 | 8,72 | 8,85 | 7.352.800 | | 2009-04-27 | 00:00:00 | 8,75 | 8,83 | 8,55 | 8,60 | 5.566.400 | | 2009-04-28 | 00:00:00 | 8,51 | 8,87 | 8,43 | 8,80 | 7.719.000 | | 2009-04-29 | 00:00:00 | 8,85 | 9,38 | 8,81 | 9,29 | 8.632.200 | | 2009-04-30 | 00:00:00 | 9,36 | 9,48 | 9,22 | 9,38 | 8.909.600 | | 2009-05-04 | 00:00:00 | 8,75 | 9,04 | 8,62 | 9,04 | 9.200.800 | | 2009-05-05 | 00:00:00 | 9,06 | 9,19 | 8,94 | 9,12 | 12.708.600 | | 2009-05-06 | 00:00:00 | 9,23 | 9,30 | 9,03 | 9,10 | 10.409.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
