(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 3,55 | 3,60 | 3,44 | 3,49 | 6.179.000 | | 2004-01-29 | 00:00:00 | 3,49 | 3,49 | 3,31 | 3,34 | 3.250.000 | | 2004-01-30 | 00:00:00 | 3,35 | 3,45 | 3,26 | 3,30 | 3.594.000 | | 2004-02-02 | 00:00:00 | 3,29 | 3,40 | 3,23 | 3,35 | 2.609.000 | | 2004-02-03 | 00:00:00 | 3,36 | 3,41 | 3,33 | 3,39 | 4.041.000 | | 2004-02-04 | 00:00:00 | 3,44 | 3,46 | 3,32 | 3,34 | 2.747.000 | | 2004-02-05 | 00:00:00 | 3,34 | 3,38 | 3,25 | 3,31 | 2.265.000 | | 2004-02-06 | 00:00:00 | 3,27 | 3,40 | 3,21 | 3,40 | 2.737.000 | | 2004-02-09 | 00:00:00 | 3,33 | 3,48 | 3,33 | 3,45 | 3.035.000 | | 2004-02-10 | 00:00:00 | 3,43 | 3,44 | 3,35 | 3,43 | 1.772.000 | | 2004-02-11 | 00:00:00 | 3,44 | 3,68 | 3,37 | 3,60 | 3.197.000 | | 2004-02-12 | 00:00:00 | 3,63 | 3,65 | 3,48 | 3,51 | 3.572.000 | | 2004-02-13 | 00:00:00 | 3,51 | 3,59 | 3,42 | 3,50 | 3.091.000 | | 2004-02-16 | 00:00:00 | 3,49 | 3,50 | 3,44 | 3,48 | 245.000 | | 2004-02-17 | 00:00:00 | 3,47 | 3,51 | 3,43 | 3,45 | 5.643.000 | | 2004-02-18 | 00:00:00 | 3,48 | 3,57 | 3,43 | 3,56 | 7.262.000 | | 2004-02-19 | 00:00:00 | 3,51 | 3,56 | 3,45 | 3,48 | 5.513.000 | | 2004-02-20 | 00:00:00 | 3,42 | 3,47 | 3,25 | 3,45 | 3.921.000 | | 2004-02-23 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2004-02-24 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2004-02-25 | 00:00:00 | 3,47 | 3,51 | 3,38 | 3,41 | 2.028.000 | | 2004-02-26 | 00:00:00 | 3,39 | 3,40 | 3,34 | 3,36 | 952.000 | | 2004-02-27 | 00:00:00 | 3,37 | 3,50 | 3,35 | 3,50 | 4.130.000 | | 2004-03-01 | 00:00:00 | 3,47 | 3,62 | 3,46 | 3,56 | 2.395.000 | | 2004-03-02 | 00:00:00 | 3,47 | 3,67 | 3,45 | 3,59 | 2.735.000 | | 2004-03-03 | 00:00:00 | 3,59 | 3,64 | 3,50 | 3,54 | 1.963.000 | | 2004-03-04 | 00:00:00 | 3,53 | 3,59 | 3,49 | 3,53 | 1.776.000 | | 2004-03-05 | 00:00:00 | 3,53 | 3,62 | 3,49 | 3,56 | 2.184.000 | | 2004-03-08 | 00:00:00 | 3,63 | 3,65 | 3,50 | 3,54 | 1.131.000 | | 2004-03-09 | 00:00:00 | 3,57 | 3,57 | 3,47 | 3,47 | 1.273.000 | | 2004-03-10 | 00:00:00 | 3,44 | 3,50 | 3,33 | 3,33 | 2.815.000 | | 2004-03-11 | 00:00:00 | 3,33 | 3,36 | 3,25 | 3,25 | 1.893.000 | | 2004-03-12 | 00:00:00 | 3,34 | 3,34 | 3,27 | 3,33 | 2.617.000 | | 2004-03-15 | 00:00:00 | 3,33 | 3,35 | 3,29 | 3,31 | 1.089.000 | | 2004-03-16 | 00:00:00 | 3,34 | 3,37 | 3,32 | 3,32 | 1.174.000 | | 2004-03-17 | 00:00:00 | 3,38 | 3,43 | 3,33 | 3,41 | 2.213.000 | | 2004-03-18 | 00:00:00 | 3,38 | 3,43 | 3,36 | 3,39 | 1.284.000 | | 2004-03-19 | 00:00:00 | 3,42 | 3,43 | 3,36 | 3,40 | 1.236.000 | | 2004-03-22 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,32 | 1.029.000 | | 2004-03-23 | 00:00:00 | 3,34 | 3,34 | 3,27 | 3,28 | 1.507.000 | | 2004-03-24 | 00:00:00 | 3,30 | 3,30 | 3,21 | 3,22 | 1.990.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
