(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 2,52 | 2,59 | 2,50 | 2,53 | 4.684.000 | | 2003-08-14 | 00:00:00 | 2,52 | 2,65 | 2,52 | 2,64 | 8.464.000 | | 2003-08-15 | 00:00:00 | 2,64 | 2,68 | 2,56 | 2,56 | 3.283.000 | | 2003-08-18 | 00:00:00 | 2,59 | 2,62 | 2,57 | 2,60 | 847.000 | | 2003-08-19 | 00:00:00 | 2,58 | 2,61 | 2,56 | 2,56 | 2.662.000 | | 2003-08-20 | 00:00:00 | 2,57 | 2,64 | 2,55 | 2,61 | 2.441.000 | | 2003-08-21 | 00:00:00 | 2,60 | 2,68 | 2,60 | 2,66 | 2.069.000 | | 2003-08-22 | 00:00:00 | 2,66 | 2,70 | 2,64 | 2,66 | 937.000 | | 2003-08-25 | 00:00:00 | 2,65 | 2,68 | 2,62 | 2,65 | 1.188.000 | | 2003-08-26 | 00:00:00 | 2,63 | 2,74 | 2,61 | 2,71 | 1.422.000 | | 2003-08-27 | 00:00:00 | 2,74 | 2,80 | 2,67 | 2,77 | 2.131.000 | | 2003-08-28 | 00:00:00 | 2,75 | 2,91 | 2,72 | 2,87 | 5.142.000 | | 2003-08-29 | 00:00:00 | 2,83 | 2,85 | 2,76 | 2,83 | 3.798.000 | | 2003-09-01 | 00:00:00 | 2,83 | 2,90 | 2,78 | 2,86 | 2.384.000 | | 2003-09-02 | 00:00:00 | 2,82 | 2,86 | 2,82 | 2,85 | 3.937.000 | | 2003-09-03 | 00:00:00 | 2,85 | 2,92 | 2,84 | 2,90 | 2.998.000 | | 2003-09-04 | 00:00:00 | 2,87 | 2,90 | 2,85 | 2,89 | 3.008.000 | | 2003-09-05 | 00:00:00 | 2,90 | 2,99 | 2,85 | 2,90 | 2.380.000 | | 2003-09-08 | 00:00:00 | 2,95 | 2,95 | 2,87 | 2,87 | 5.041.000 | | 2003-09-09 | 00:00:00 | 2,88 | 2,89 | 2,79 | 2,79 | 3.782.000 | | 2003-09-10 | 00:00:00 | 2,79 | 2,83 | 2,73 | 2,79 | 3.807.000 | | 2003-09-11 | 00:00:00 | 2,81 | 2,87 | 2,81 | 2,84 | 4.641.000 | | 2003-09-12 | 00:00:00 | 2,79 | 2,81 | 2,74 | 2,74 | 6.983.000 | | 2003-09-15 | 00:00:00 | 2,79 | 2,84 | 2,75 | 2,76 | 4.122.000 | | 2003-09-16 | 00:00:00 | 2,76 | 2,84 | 2,74 | 2,74 | 5.078.000 | | 2003-09-17 | 00:00:00 | 2,75 | 2,79 | 2,70 | 2,70 | 1.567.000 | | 2003-09-18 | 00:00:00 | 2,72 | 2,75 | 2,69 | 2,74 | 9.715.000 | | 2003-09-19 | 00:00:00 | 2,72 | 2,80 | 2,71 | 2,76 | 4.021.000 | | 2003-09-22 | 00:00:00 | 2,72 | 2,80 | 2,71 | 2,71 | 2.562.000 | | 2003-09-23 | 00:00:00 | 2,72 | 2,73 | 2,70 | 2,73 | 1.265.000 | | 2003-09-24 | 00:00:00 | 2,72 | 2,74 | 2,68 | 2,70 | 1.669.000 | | 2003-09-25 | 00:00:00 | 2,71 | 2,71 | 2,57 | 2,59 | 5.544.000 | | 2003-09-26 | 00:00:00 | 2,63 | 2,64 | 2,60 | 2,60 | 1.617.000 | | 2003-09-29 | 00:00:00 | 2,60 | 2,62 | 2,56 | 2,58 | 1.430.000 | | 2003-09-30 | 00:00:00 | 2,62 | 2,62 | 2,55 | 2,57 | 2.389.000 | | 2003-10-01 | 00:00:00 | 2,57 | 2,72 | 2,57 | 2,66 | 3.671.000 | | 2003-10-02 | 00:00:00 | 2,70 | 2,72 | 2,65 | 2,69 | 3.895.000 | | 2003-10-03 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,77 | 2.342.000 | | 2003-10-06 | 00:00:00 | 2,77 | 2,80 | 2,76 | 2,78 | 2.260.000 | | 2003-10-07 | 00:00:00 | 2,76 | 2,83 | 2,74 | 2,82 | 3.794.000 | | 2003-10-08 | 00:00:00 | 2,81 | 2,90 | 2,81 | 2,83 | 3.348.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
