(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 | | 2018-02-27 | 00:00:00 | 13,64 | 13,64 | 13,37 | 13,47 | 10.509.800 | | 2018-02-28 | 00:00:00 | 13,47 | 13,47 | 13,12 | 13,12 | 49.466.600 | | 2018-03-01 | 00:00:00 | 13,17 | 13,37 | 13,13 | 13,33 | 18.095.800 | | 2018-03-02 | 00:00:00 | 13,27 | 13,44 | 13,09 | 13,44 | 19.116.200 | | 2018-03-05 | 00:00:00 | 13,44 | 13,80 | 13,41 | 13,80 | 13.412.900 | | 2018-03-06 | 00:00:00 | 13,91 | 13,99 | 13,74 | 13,74 | 13.370.500 | | 2018-03-07 | 00:00:00 | 13,73 | 13,74 | 13,52 | 13,70 | 14.901.200 | | 2018-03-08 | 00:00:00 | 13,77 | 13,79 | 13,51 | 13,61 | 12.725.700 | | 2018-03-09 | 00:00:00 | 13,64 | 13,84 | 13,63 | 13,73 | 13.618.200 | | 2018-03-12 | 00:00:00 | 13,77 | 13,88 | 13,70 | 13,86 | 10.110.300 | | 2018-03-13 | 00:00:00 | 13,88 | 13,89 | 13,68 | 13,77 | 9.115.800 | | 2018-03-14 | 00:00:00 | 13,79 | 13,83 | 13,56 | 13,63 | 8.912.100 | | 2018-03-15 | 00:00:00 | 13,50 | 13,65 | 13,43 | 13,57 | 18.521.900 | | 2018-03-16 | 00:00:00 | 13,57 | 13,71 | 13,44 | 13,44 | 19.248.300 | | 2018-03-19 | 00:00:00 | 13,40 | 13,44 | 13,18 | 13,30 | 12.459.300 | | 2018-03-20 | 00:00:00 | 13,35 | 13,38 | 13,19 | 13,30 | 10.394.200 | | 2018-03-21 | 00:00:00 | 13,31 | 13,37 | 13,21 | 13,32 | 13.250.100 | | 2018-03-22 | 00:00:00 | 13,33 | 13,43 | 13,15 | 13,27 | 9.081.500 | | 2018-03-23 | 00:00:00 | 13,21 | 13,58 | 13,20 | 13,31 | 14.330.200 | | 2018-03-26 | 00:00:00 | 13,42 | 13,54 | 13,39 | 13,53 | 9.412.300 | | 2018-03-27 | 00:00:00 | 13,56 | 13,62 | 13,30 | 13,39 | 9.570.400 | | 2018-03-28 | 00:00:00 | 13,30 | 13,55 | 13,27 | 13,55 | 8.539.100 | | 2018-03-29 | 00:00:00 | 13,58 | 13,94 | 13,58 | 13,79 | 17.243.000 | | 2018-04-02 | 00:00:00 | 13,80 | 13,92 | 13,56 | 13,71 | 10.576.500 | | 2018-04-03 | 00:00:00 | 13,76 | 13,83 | 13,53 | 13,64 | 8.541.000 | | 2018-04-04 | 00:00:00 | 13,45 | 13,70 | 13,34 | 13,65 | 10.012.000 | | 2018-04-05 | 00:00:00 | 13,87 | 13,96 | 13,59 | 13,61 | 11.871.200 | | 2018-04-06 | 00:00:00 | 13,65 | 13,66 | 13,35 | 13,50 | 11.399.400 | | 2018-04-09 | 00:00:00 | 13,55 | 13,55 | 13,20 | 13,23 | 12.041.900 | | 2018-04-10 | 00:00:00 | 13,33 | 13,39 | 13,16 | 13,29 | 12.050.600 | | 2018-04-11 | 00:00:00 | 13,28 | 13,42 | 13,26 | 13,28 | 16.399.900 | | 2018-04-12 | 00:00:00 | 13,35 | 13,49 | 13,31 | 13,49 | 11.266.600 | | 2018-04-13 | 00:00:00 | 13,45 | 13,47 | 13,17 | 13,20 | 8.187.400 | | 2018-04-16 | 00:00:00 | 13,22 | 13,27 | 12,89 | 12,96 | 10.447.100 | | 2018-04-17 | 00:00:00 | 12,98 | 13,23 | 12,92 | 13,20 | 13.523.900 | | 2018-04-18 | 00:00:00 | 13,30 | 13,56 | 13,30 | 13,46 | 12.720.100 | | 2018-04-19 | 00:00:00 | 13,49 | 13,49 | 13,17 | 13,25 | 9.951.900 | | 2018-04-20 | 00:00:00 | 13,25 | 13,26 | 13,03 | 13,14 | 8.681.500 | | 2018-04-23 | 00:00:00 | 13,10 | 13,19 | 12,98 | 13,19 | 5.916.800 | | 2018-04-24 | 00:00:00 | 13,25 | 13,33 | 13,12 | 13,16 | 9.896.200 | | 2018-04-25 | 00:00:00 | 13,08 | 13,25 | 13,02 | 13,24 | 11.671.500 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
