(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-28 | 00:00:00 | 10,72 | 10,77 | 10,67 | 10,71 | 14.839.207 | | 2017-12-29 | 00:00:00 | 10,71 | 10,71 | 10,71 | 10,71 | 0 | | 2018-01-02 | 00:00:00 | 10,76 | 10,91 | 10,74 | 10,91 | 12.900.033 | | 2018-01-03 | 00:00:00 | 10,86 | 11,08 | 10,83 | 11,04 | 12.402.001 | | 2018-01-04 | 00:00:00 | 11,07 | 11,28 | 11,05 | 11,25 | 13.141.268 | | 2018-01-05 | 00:00:00 | 11,25 | 11,27 | 11,13 | 11,27 | 9.963.784 | | 2018-01-08 | 00:00:00 | 11,21 | 11,26 | 11,16 | 11,26 | 10.128.919 | | 2018-01-09 | 00:00:00 | 11,27 | 11,27 | 11,07 | 11,08 | 22.839.057 | | 2018-01-10 | 00:00:00 | 11,06 | 11,12 | 10,96 | 11,08 | 11.148.835 | | 2018-01-11 | 00:00:00 | 11,12 | 11,27 | 11,07 | 11,26 | 12.923.076 | | 2018-01-12 | 00:00:00 | 11,20 | 11,29 | 11,18 | 11,29 | 19.896.946 | | 2018-01-15 | 00:00:00 | 11,30 | 11,43 | 11,30 | 11,43 | 7.338.906 | | 2018-01-16 | 00:00:00 | 11,41 | 11,62 | 11,38 | 11,58 | 14.679.934 | | 2018-01-17 | 00:00:00 | 11,53 | 11,81 | 11,50 | 11,76 | 13.788.771 | | 2018-01-18 | 00:00:00 | 11,74 | 11,89 | 11,73 | 11,81 | 20.054.805 | | 2018-01-19 | 00:00:00 | 11,84 | 11,93 | 11,77 | 11,85 | 9.279.697 | | 2018-01-22 | 00:00:00 | 11,83 | 12,15 | 11,83 | 12,15 | 18.461.363 | | 2018-01-23 | 00:00:00 | 12,12 | 12,21 | 11,99 | 11,99 | 12.459.505 | | 2018-01-24 | 00:00:00 | 12,11 | 12,77 | 12,11 | 12,77 | 25.876.268 | | 2018-01-25 | 00:00:00 | 12,77 | 12,77 | 12,77 | 12,77 | 0 | | 2018-01-26 | 00:00:00 | 12,92 | 13,38 | 12,87 | 13,31 | 34.835.497 | | 2018-01-29 | 00:00:00 | 13,24 | 13,29 | 12,93 | 12,96 | 14.936.530 | | 2018-01-30 | 00:00:00 | 12,93 | 13,04 | 12,72 | 13,04 | 22.743.150 | | 2018-01-31 | 00:00:00 | 13,11 | 13,34 | 13,06 | 13,11 | 24.017.741 | | 2018-02-01 | 00:00:00 | 13,11 | 13,25 | 12,93 | 13,07 | 20.580.629 | | 2018-02-02 | 00:00:00 | 12,88 | 12,99 | 12,74 | 12,86 | 15.949.573 | | 2018-02-05 | 00:00:00 | 12,75 | 12,92 | 12,47 | 12,47 | 14.559.367 | | 2018-02-06 | 00:00:00 | 12,39 | 13,01 | 12,33 | 12,95 | 26.504.063 | | 2018-02-07 | 00:00:00 | 12,95 | 12,97 | 12,63 | 12,69 | 22.597.520 | | 2018-02-08 | 00:00:00 | 12,73 | 12,89 | 12,51 | 12,57 | 25.223.711 | | 2018-02-09 | 00:00:00 | 12,56 | 12,73 | 12,30 | 12,55 | 20.451.978 | | 2018-02-14 | 00:00:00 | 12,68 | 13,07 | 12,68 | 12,95 | 18.291.883 | | 2018-02-15 | 00:00:00 | 13,05 | 13,16 | 12,93 | 12,95 | 9.668.481 | | 2018-02-16 | 00:00:00 | 13,00 | 13,26 | 12,93 | 13,26 | 25.436.346 | | 2018-02-19 | 00:00:00 | 13,27 | 13,36 | 13,14 | 13,23 | 11.575.012 | | 2018-02-20 | 00:00:00 | 13,53 | 13,83 | 13,41 | 13,76 | 38.860.587 | | 2018-02-21 | 00:00:00 | 13,85 | 14,27 | 13,85 | 14,00 | 29.726.823 | | 2018-02-22 | 00:00:00 | 14,01 | 14,28 | 14,01 | 14,23 | 31.697.427 | | 2018-02-23 | 00:00:00 | 13,73 | 13,74 | 13,35 | 13,63 | 23.031.500 | | 2018-02-26 | 00:00:00 | 13,69 | 13,73 | 13,53 | 13,65 | 16.119.300 | | 2018-02-27 | 00:00:00 | 13,64 | 13,64 | 13,37 | 13,47 | 10.509.800 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
