(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-28 | 00:00:00 | 10,75 | 10,79 | 10,67 | 10,71 | 16.854.380 | | 2017-09-29 | 00:00:00 | 10,77 | 10,95 | 10,75 | 10,91 | 16.500.865 | | 2017-10-02 | 00:00:00 | 10,89 | 10,90 | 10,80 | 10,84 | 14.394.940 | | 2017-10-03 | 00:00:00 | 10,87 | 11,27 | 10,85 | 11,27 | 15.788.582 | | 2017-10-04 | 00:00:00 | 11,28 | 11,28 | 11,06 | 11,19 | 11.872.437 | | 2017-10-05 | 00:00:00 | 11,23 | 11,45 | 11,23 | 11,26 | 17.826.190 | | 2017-10-06 | 00:00:00 | 11,23 | 11,23 | 11,10 | 11,21 | 11.089.511 | | 2017-10-09 | 00:00:00 | 11,22 | 11,22 | 10,98 | 11,04 | 11.261.923 | | 2017-10-10 | 00:00:00 | 11,15 | 11,29 | 11,11 | 11,27 | 12.232.318 | | 2017-10-11 | 00:00:00 | 11,23 | 11,30 | 11,15 | 11,24 | 15.019.906 | | 2017-10-12 | 00:00:00 | 11,24 | 11,24 | 11,24 | 11,24 | 0 | | 2017-10-13 | 00:00:00 | 11,28 | 11,34 | 11,12 | 11,23 | 15.790.401 | | 2017-10-16 | 00:00:00 | 11,26 | 11,28 | 11,09 | 11,18 | 9.385.306 | | 2017-10-17 | 00:00:00 | 11,18 | 11,18 | 11,04 | 11,05 | 9.578.738 | | 2017-10-18 | 00:00:00 | 11,07 | 11,16 | 11,02 | 11,10 | 19.059.952 | | 2017-10-19 | 00:00:00 | 11,08 | 11,08 | 10,89 | 11,03 | 10.817.251 | | 2017-10-20 | 00:00:00 | 11,06 | 11,09 | 10,97 | 11,03 | 6.346.378 | | 2017-10-23 | 00:00:00 | 11,03 | 11,04 | 10,76 | 10,78 | 12.675.171 | | 2017-10-24 | 00:00:00 | 10,81 | 11,01 | 10,72 | 11,01 | 20.225.397 | | 2017-10-25 | 00:00:00 | 11,04 | 11,20 | 10,91 | 11,18 | 28.311.453 | | 2017-10-26 | 00:00:00 | 11,20 | 11,27 | 10,98 | 11,06 | 11.758.035 | | 2017-10-27 | 00:00:00 | 11,07 | 11,17 | 10,98 | 11,03 | 12.727.420 | | 2017-10-30 | 00:00:00 | 11,02 | 11,03 | 10,63 | 10,73 | 24.686.770 | | 2017-10-31 | 00:00:00 | 10,80 | 10,84 | 10,37 | 10,37 | 27.195.629 | | 2017-11-01 | 00:00:00 | 10,53 | 10,54 | 10,25 | 10,29 | 23.212.784 | | 2017-11-02 | 00:00:00 | 10,29 | 10,29 | 10,29 | 10,29 | 0 | | 2017-12-08 | 00:00:00 | 10,44 | 10,55 | 10,41 | 10,41 | 9.124.769 | | 2017-12-11 | 00:00:00 | 10,47 | 10,55 | 10,38 | 10,46 | 10.408.153 | | 2017-12-12 | 00:00:00 | 10,42 | 10,57 | 10,28 | 10,57 | 16.159.378 | | 2017-12-13 | 00:00:00 | 10,62 | 10,65 | 10,33 | 10,42 | 23.836.537 | | 2017-12-14 | 00:00:00 | 10,40 | 10,40 | 10,24 | 10,39 | 37.478.566 | | 2017-12-15 | 00:00:00 | 10,36 | 10,49 | 10,34 | 10,44 | 26.312.349 | | 2017-12-18 | 00:00:00 | 10,49 | 10,57 | 10,39 | 10,39 | 16.021.428 | | 2017-12-19 | 00:00:00 | 10,39 | 10,40 | 10,25 | 10,29 | 14.035.261 | | 2017-12-20 | 00:00:00 | 10,39 | 10,45 | 10,35 | 10,45 | 7.829.258 | | 2017-12-21 | 00:00:00 | 10,47 | 10,84 | 10,44 | 10,84 | 17.589.301 | | 2017-12-22 | 00:00:00 | 10,79 | 10,85 | 10,72 | 10,84 | 8.854.631 | | 2017-12-25 | 00:00:00 | 10,84 | 10,84 | 10,84 | 10,84 | 0 | | 2017-12-26 | 00:00:00 | 10,76 | 10,84 | 10,71 | 10,73 | 6.744.157 | | 2017-12-27 | 00:00:00 | 10,77 | 10,84 | 10,67 | 10,70 | 11.027.055 | | 2017-12-28 | 00:00:00 | 10,72 | 10,77 | 10,67 | 10,71 | 14.839.207 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
