(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-25 | 00:00:00 | 13,08 | 13,25 | 13,02 | 13,24 | 11.671.500 | | 2018-04-26 | 00:00:00 | 13,28 | 13,67 | 13,26 | 13,67 | 16.395.100 | | 2018-04-27 | 00:00:00 | 13,70 | 13,74 | 13,39 | 13,69 | 11.403.400 | | 2018-04-30 | 00:00:00 | 13,71 | 13,76 | 13,53 | 13,61 | 11.264.100 | | 2018-05-02 | 00:00:00 | 13,52 | 13,52 | 12,75 | 12,80 | 39.560.100 | | 2018-05-03 | 00:00:00 | 12,85 | 12,94 | 12,43 | 12,45 | 36.316.100 | | 2018-05-04 | 00:00:00 | 12,44 | 12,50 | 12,25 | 12,25 | 22.058.100 | | 2018-05-07 | 00:00:00 | 12,31 | 12,36 | 12,21 | 12,27 | 13.756.500 | | 2018-05-08 | 00:00:00 | 12,32 | 12,38 | 12,14 | 12,30 | 19.412.100 | | 2018-05-09 | 00:00:00 | 12,38 | 12,43 | 12,20 | 12,33 | 16.380.900 | | 2018-05-10 | 00:00:00 | 12,41 | 12,75 | 12,41 | 12,74 | 16.407.700 | | 2018-05-11 | 00:00:00 | 12,68 | 12,78 | 12,43 | 12,54 | 10.022.900 | | 2018-05-14 | 00:00:00 | 12,57 | 12,61 | 12,21 | 12,36 | 13.873.400 | | 2018-05-15 | 00:00:00 | 12,16 | 12,37 | 11,97 | 12,19 | 17.564.000 | | 2018-05-16 | 00:00:00 | 12,17 | 12,38 | 12,13 | 12,31 | 11.073.200 | | 2018-05-17 | 00:00:00 | 12,21 | 12,22 | 11,72 | 11,77 | 23.277.500 | | 2018-05-18 | 00:00:00 | 11,62 | 11,65 | 11,31 | 11,60 | 37.650.500 | | 2018-05-21 | 00:00:00 | 11,83 | 11,87 | 11,43 | 11,53 | 19.439.900 | | 2018-05-22 | 00:00:00 | 11,65 | 12,15 | 11,57 | 12,03 | 34.499.500 | | 2018-05-23 | 00:00:00 | 11,85 | 11,98 | 11,71 | 11,75 | 27.609.200 | | 2018-05-24 | 00:00:00 | 11,60 | 11,95 | 11,53 | 11,94 | 20.682.000 | | 2018-05-25 | 00:00:00 | 12,03 | 12,07 | 11,76 | 11,82 | 13.039.500 | | 2018-05-28 | 00:00:00 | 11,59 | 11,59 | 11,22 | 11,40 | 10.162.400 | | 2018-05-29 | 00:00:00 | 10,34 | 10,45 | 10,12 | 10,18 | 22.758.200 | | 2018-05-30 | 00:00:00 | 10,19 | 10,28 | 10,06 | 10,21 | 43.512.900 | | 2018-06-01 | 00:00:00 | 10,50 | 10,53 | 10,31 | 10,35 | 2.318.000 | | 2018-06-04 | 00:00:00 | 10,44 | 10,68 | 10,41 | 10,68 | 18.928.100 | | 2018-06-05 | 00:00:00 | 10,60 | 10,65 | 10,10 | 10,15 | 28.849.000 | | 2018-06-06 | 00:00:00 | 10,12 | 10,13 | 9,84 | 9,97 | 10.050.900 | | 2018-06-07 | 00:00:00 | 9,80 | 9,88 | 9,06 | 9,40 | 72.626.100 | | 2018-06-08 | 00:00:00 | 9,45 | 9,57 | 9,15 | 9,42 | 36.786.100 | | 2018-06-11 | 00:00:00 | 9,49 | 9,53 | 9,09 | 9,20 | 17.804.600 | | 2018-06-12 | 00:00:00 | 9,18 | 9,32 | 9,06 | 9,19 | 27.752.700 | | 2018-06-13 | 00:00:00 | 9,20 | 9,26 | 8,94 | 9,12 | 34.326.700 | | 2018-06-14 | 00:00:00 | 9,20 | 9,21 | 8,81 | 8,82 | 25.901.000 | | 2018-06-15 | 00:00:00 | 8,85 | 8,86 | 8,69 | 8,73 | 14.084.700 | | 2018-06-18 | 00:00:00 | 8,85 | 8,85 | 8,58 | 8,61 | 22.711.700 | | 2018-06-19 | 00:00:00 | 8,57 | 9,18 | 8,51 | 8,99 | 35.196.200 | | 2018-06-20 | 00:00:00 | 9,14 | 9,27 | 8,93 | 9,18 | 20.773.200 | | 2018-06-21 | 00:00:00 | 9,11 | 9,24 | 8,90 | 8,91 | 21.809.500 | | 2018-06-22 | 00:00:00 | 8,99 | 9,08 | 8,86 | 8,94 | 8.893.200 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
