(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 2,81 | 2,90 | 2,81 | 2,83 | 3.348.000 | 2003-10-09 | 00:00:00 | 2,79 | 2,88 | 2,75 | 2,81 | 3.219.000 | 2003-10-10 | 00:00:00 | 2,76 | 2,80 | 2,75 | 2,78 | 999.000 | 2003-10-13 | 00:00:00 | 2,75 | 2,81 | 2,75 | 2,76 | 1.927.000 | 2003-10-14 | 00:00:00 | 2,79 | 2,83 | 2,77 | 2,82 | 4.722.000 | 2003-10-15 | 00:00:00 | 2,79 | 2,84 | 2,77 | 2,79 | 2.565.000 | 2003-10-16 | 00:00:00 | 2,78 | 2,85 | 2,77 | 2,85 | 2.326.000 | 2003-10-17 | 00:00:00 | 2,81 | 2,84 | 2,79 | 2,84 | 880.000 | 2003-10-20 | 00:00:00 | 2,84 | 2,88 | 2,78 | 2,88 | 1.823.000 | 2003-10-21 | 00:00:00 | 2,83 | 2,93 | 2,83 | 2,92 | 3.372.000 | 2003-10-22 | 00:00:00 | 2,89 | 2,91 | 2,84 | 2,86 | 1.733.000 | 2003-10-23 | 00:00:00 | 2,83 | 2,85 | 2,80 | 2,82 | 3.361.000 | 2003-10-24 | 00:00:00 | 2,81 | 2,90 | 2,75 | 2,87 | 1.141.000 | 2003-10-27 | 00:00:00 | 2,81 | 2,86 | 2,81 | 2,85 | 837.000 | 2003-10-28 | 00:00:00 | 2,83 | 2,90 | 2,83 | 2,89 | 979.000 | 2003-10-29 | 00:00:00 | 2,83 | 2,91 | 2,83 | 2,85 | 2.145.000 | 2003-10-30 | 00:00:00 | 2,84 | 2,89 | 2,80 | 2,86 | 733.000 | 2003-10-31 | 00:00:00 | 2,82 | 2,88 | 2,81 | 2,88 | 2.833.000 | 2003-11-03 | 00:00:00 | 2,88 | 2,95 | 2,87 | 2,93 | 2.465.000 | 2003-11-04 | 00:00:00 | 2,95 | 2,99 | 2,92 | 2,95 | 5.082.000 | 2003-11-05 | 00:00:00 | 2,94 | 3,01 | 2,93 | 2,96 | 7.125.000 | 2003-11-06 | 00:00:00 | 2,95 | 2,97 | 2,93 | 2,93 | 922.000 | 2003-11-07 | 00:00:00 | 2,94 | 2,97 | 2,92 | 2,92 | 2.211.000 | 2003-11-10 | 00:00:00 | 2,91 | 2,95 | 2,86 | 2,86 | 1.445.000 | 2003-11-11 | 00:00:00 | 2,84 | 2,89 | 2,81 | 2,88 | 3.021.000 | 2003-11-12 | 00:00:00 | 2,88 | 2,92 | 2,85 | 2,91 | 3.611.000 | 2003-11-13 | 00:00:00 | 2,92 | 2,93 | 2,87 | 2,88 | 1.510.000 | 2003-11-14 | 00:00:00 | 2,88 | 2,92 | 2,88 | 2,89 | 3.854.000 | 2003-11-17 | 00:00:00 | 2,87 | 2,89 | 2,82 | 2,83 | 1.641.000 | 2003-11-18 | 00:00:00 | 2,84 | 2,89 | 2,78 | 2,82 | 1.604.000 | 2003-11-19 | 00:00:00 | 2,82 | 2,83 | 2,79 | 2,83 | 1.830.000 | 2003-11-20 | 00:00:00 | 2,83 | 2,86 | 2,82 | 2,84 | 2.314.000 | 2003-11-21 | 00:00:00 | 2,83 | 2,90 | 2,82 | 2,88 | 2.147.000 | 2003-11-24 | 00:00:00 | 2,89 | 2,95 | 2,89 | 2,94 | 2.992.000 | 2003-11-25 | 00:00:00 | 2,95 | 2,97 | 2,94 | 2,96 | 2.499.000 | 2003-11-26 | 00:00:00 | 2,96 | 2,98 | 2,95 | 2,96 | 2.568.000 | 2003-11-27 | 00:00:00 | 2,96 | 3,08 | 2,96 | 3,05 | 1.980.000 | 2003-11-28 | 00:00:00 | 3,07 | 3,08 | 3,00 | 3,06 | 1.703.000 | 2003-12-01 | 00:00:00 | 3,05 | 3,06 | 3,02 | 3,04 | 1.373.000 | 2003-12-02 | 00:00:00 | 3,01 | 3,05 | 3,00 | 3,01 | 1.719.000 | 2003-12-03 | 00:00:00 | 3,03 | 3,09 | 3,01 | 3,07 | 3.060.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|