(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-03 | 00:00:00 | 9,56 | 9,63 | 9,52 | 9,54 | 20.083.910 | | 2017-08-04 | 00:00:00 | 9,56 | 9,60 | 9,46 | 9,51 | 8.043.104 | | 2017-08-07 | 00:00:00 | 9,55 | 9,75 | 9,52 | 9,72 | 16.845.587 | | 2017-08-08 | 00:00:00 | 9,73 | 9,87 | 9,67 | 9,73 | 27.556.521 | | 2017-08-09 | 00:00:00 | 9,69 | 9,71 | 9,59 | 9,69 | 18.980.417 | | 2017-08-10 | 00:00:00 | 9,66 | 9,69 | 9,52 | 9,62 | 11.748.940 | | 2017-08-11 | 00:00:00 | 9,61 | 9,70 | 9,54 | 9,67 | 12.094.672 | | 2017-08-14 | 00:00:00 | 9,70 | 9,88 | 9,66 | 9,81 | 13.568.860 | | 2017-08-15 | 00:00:00 | 9,82 | 9,87 | 9,78 | 9,78 | 12.923.682 | | 2017-08-16 | 00:00:00 | 9,81 | 9,87 | 9,67 | 9,79 | 19.688.254 | | 2017-08-17 | 00:00:00 | 9,77 | 9,78 | 9,65 | 9,71 | 16.909.054 | | 2017-08-18 | 00:00:00 | 9,72 | 9,86 | 9,71 | 9,84 | 16.976.361 | | 2017-08-21 | 00:00:00 | 9,86 | 9,86 | 9,75 | 9,83 | 8.634.013 | | 2017-08-22 | 00:00:00 | 9,87 | 10,10 | 9,87 | 9,92 | 19.654.398 | | 2017-08-23 | 00:00:00 | 9,97 | 10,13 | 9,92 | 10,13 | 13.133.183 | | 2017-08-24 | 00:00:00 | 10,11 | 10,27 | 10,10 | 10,21 | 22.090.391 | | 2017-08-25 | 00:00:00 | 10,28 | 10,29 | 10,10 | 10,19 | 13.353.397 | | 2017-08-28 | 00:00:00 | 10,19 | 10,27 | 10,14 | 10,17 | 19.640.653 | | 2017-08-29 | 00:00:00 | 10,13 | 10,31 | 10,07 | 10,25 | 18.698.151 | | 2017-08-30 | 00:00:00 | 10,29 | 10,30 | 10,17 | 10,26 | 21.431.671 | | 2017-08-31 | 00:00:00 | 10,28 | 10,30 | 10,00 | 10,09 | 22.122.024 | | 2017-09-01 | 00:00:00 | 10,17 | 10,38 | 10,13 | 10,27 | 17.524.419 | | 2017-09-04 | 00:00:00 | 10,27 | 10,31 | 10,21 | 10,23 | 6.371.239 | | 2017-09-05 | 00:00:00 | 10,35 | 10,42 | 10,22 | 10,29 | 18.624.578 | | 2017-09-06 | 00:00:00 | 10,36 | 10,62 | 10,35 | 10,58 | 26.795.324 | | 2017-09-07 | 00:00:00 | 10,58 | 10,58 | 10,58 | 10,58 | 0 | | 2017-09-08 | 00:00:00 | 10,51 | 10,74 | 10,50 | 10,61 | 24.696.270 | | 2017-09-11 | 00:00:00 | 10,69 | 10,87 | 10,66 | 10,75 | 26.502.547 | | 2017-09-12 | 00:00:00 | 10,77 | 10,87 | 10,72 | 10,80 | 15.388.074 | | 2017-09-13 | 00:00:00 | 10,81 | 10,89 | 10,72 | 10,83 | 16.067.512 | | 2017-09-14 | 00:00:00 | 10,81 | 10,92 | 10,77 | 10,86 | 23.104.749 | | 2017-09-15 | 00:00:00 | 10,85 | 11,18 | 10,82 | 11,10 | 28.197.455 | | 2017-09-18 | 00:00:00 | 11,09 | 11,18 | 11,03 | 11,17 | 13.851.429 | | 2017-09-19 | 00:00:00 | 11,20 | 11,21 | 10,96 | 11,13 | 14.574.021 | | 2017-09-20 | 00:00:00 | 11,14 | 11,16 | 10,84 | 11,02 | 16.065.390 | | 2017-09-21 | 00:00:00 | 11,07 | 11,12 | 10,95 | 11,03 | 17.743.319 | | 2017-09-22 | 00:00:00 | 11,03 | 11,07 | 10,95 | 11,01 | 17.190.814 | | 2017-09-25 | 00:00:00 | 10,99 | 11,03 | 10,83 | 10,89 | 14.652.950 | | 2017-09-26 | 00:00:00 | 10,91 | 11,03 | 10,87 | 10,88 | 22.164.065 | | 2017-09-27 | 00:00:00 | 10,93 | 10,98 | 10,69 | 10,73 | 36.186.390 | | 2017-09-28 | 00:00:00 | 10,75 | 10,79 | 10,67 | 10,71 | 16.854.380 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
