(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 | 2017-06-08 | 00:00:00 | 8,91 | 8,96 | 8,81 | 8,87 | 12.241.212 | 2017-06-09 | 00:00:00 | 8,92 | 8,96 | 8,71 | 8,72 | 13.227.069 | 2017-06-12 | 00:00:00 | 8,74 | 8,76 | 8,57 | 8,72 | 11.655.255 | 2017-06-13 | 00:00:00 | 8,75 | 8,81 | 8,72 | 8,78 | 9.169.539 | 2017-06-14 | 00:00:00 | 8,83 | 8,95 | 8,78 | 8,87 | 23.637.344 | 2017-06-15 | 00:00:00 | 8,87 | 8,87 | 8,87 | 8,87 | 0 | 2017-06-16 | 00:00:00 | 8,81 | 8,95 | 8,77 | 8,92 | 20.205.892 | 2017-06-19 | 00:00:00 | 8,91 | 8,99 | 8,88 | 8,93 | 9.020.372 | 2017-06-20 | 00:00:00 | 8,91 | 8,91 | 8,64 | 8,70 | 17.503.398 | 2017-06-21 | 00:00:00 | 8,74 | 8,77 | 8,62 | 8,65 | 8.194.495 | 2017-06-22 | 00:00:00 | 8,69 | 8,71 | 8,61 | 8,67 | 14.018.788 | 2017-06-23 | 00:00:00 | 8,69 | 8,71 | 8,58 | 8,58 | 12.034.742 | 2017-06-26 | 00:00:00 | 8,66 | 8,86 | 8,62 | 8,81 | 14.171.694 | 2017-06-27 | 00:00:00 | 8,80 | 8,85 | 8,64 | 8,64 | 15.215.056 | 2017-06-28 | 00:00:00 | 8,68 | 8,79 | 8,64 | 8,72 | 11.310.533 | 2017-06-29 | 00:00:00 | 8,77 | 8,86 | 8,69 | 8,84 | 9.063.424 | 2017-06-30 | 00:00:00 | 8,91 | 8,95 | 8,86 | 8,93 | 10.086.069 | 2017-07-03 | 00:00:00 | 8,95 | 8,96 | 8,90 | 8,93 | 9.116.381 | 2017-07-04 | 00:00:00 | 8,91 | 8,96 | 8,91 | 8,92 | 5.918.078 | 2017-07-05 | 00:00:00 | 8,94 | 9,05 | 8,92 | 9,00 | 17.976.469 | 2017-07-06 | 00:00:00 | 9,01 | 9,03 | 8,85 | 8,89 | 8.694.549 | 2017-07-07 | 00:00:00 | 8,93 | 8,96 | 8,83 | 8,88 | 18.310.781 | 2017-07-10 | 00:00:00 | 8,91 | 8,97 | 8,89 | 8,95 | 8.479.995 | 2017-07-11 | 00:00:00 | 8,95 | 9,08 | 8,91 | 9,08 | 9.932.859 | 2017-07-12 | 00:00:00 | 9,12 | 9,15 | 8,95 | 9,10 | 29.364.820 | 2017-07-13 | 00:00:00 | 9,12 | 9,18 | 9,08 | 9,13 | 16.725.020 | 2017-07-14 | 00:00:00 | 9,16 | 9,17 | 9,04 | 9,11 | 18.945.449 | 2017-07-17 | 00:00:00 | 9,10 | 9,12 | 9,02 | 9,08 | 12.853.040 | 2017-07-18 | 00:00:00 | 9,06 | 9,16 | 9,03 | 9,16 | 16.436.590 | 2017-07-19 | 00:00:00 | 9,18 | 9,20 | 9,03 | 9,08 | 17.640.539 | 2017-07-20 | 00:00:00 | 9,08 | 9,15 | 9,06 | 9,12 | 16.455.893 | 2017-07-21 | 00:00:00 | 9,11 | 9,15 | 9,08 | 9,10 | 11.515.184 | 2017-07-24 | 00:00:00 | 9,15 | 9,15 | 9,07 | 9,10 | 10.237.459 | 2017-07-25 | 00:00:00 | 9,13 | 9,23 | 9,11 | 9,18 | 10.225.130 | 2017-07-26 | 00:00:00 | 9,18 | 9,23 | 9,06 | 9,07 | 18.225.990 | 2017-07-27 | 00:00:00 | 9,15 | 9,17 | 9,07 | 9,14 | 13.881.344 | 2017-07-28 | 00:00:00 | 9,14 | 9,16 | 9,07 | 9,14 | 23.173.471 | 2017-07-31 | 00:00:00 | 9,16 | 9,20 | 9,10 | 9,15 | 14.711.566 | 2017-08-01 | 00:00:00 | 9,26 | 9,49 | 9,26 | 9,45 | 18.109.163 | 2017-08-02 | 00:00:00 | 9,44 | 9,63 | 9,41 | 9,56 | 30.923.395 | 2017-08-03 | 00:00:00 | 9,56 | 9,63 | 9,52 | 9,54 | 20.083.910 | | << < 81 82 83 84 85 86 87 88 89 > >> |
|