(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-22 | 00:00:00 | 8,99 | 9,08 | 8,86 | 8,94 | 8.893.200 | 2018-06-25 | 00:00:00 | 9,06 | 9,10 | 8,86 | 8,94 | 19.793.800 | 2018-06-26 | 00:00:00 | 9,01 | 9,10 | 8,90 | 9,02 | 14.053.200 | 2018-06-27 | 00:00:00 | 9,10 | 9,16 | 9,00 | 9,02 | 6.536.400 | 2018-06-28 | 00:00:00 | 8,91 | 9,13 | 8,88 | 9,04 | 19.284.000 | 2018-06-29 | 00:00:00 | 9,15 | 9,30 | 9,12 | 9,18 | 12.883.700 | 2018-07-02 | 00:00:00 | 9,16 | 9,29 | 9,13 | 9,28 | 19.609.700 | 2018-07-03 | 00:00:00 | 9,41 | 9,67 | 9,35 | 9,59 | 18.694.800 | 2018-07-04 | 00:00:00 | 9,68 | 9,77 | 9,50 | 9,68 | 9.367.000 | 2018-07-05 | 00:00:00 | 9,76 | 9,78 | 9,53 | 9,70 | 16.206.300 | 2018-07-06 | 00:00:00 | 9,70 | 9,82 | 9,62 | 9,72 | 10.599.000 | 2018-07-09 | 00:00:00 | 9,72 | 9,72 | 9,72 | 9,72 | 0 | 2018-07-10 | 00:00:00 | 9,81 | 9,89 | 9,56 | 9,74 | 14.255.100 | 2018-07-11 | 00:00:00 | 9,67 | 9,81 | 9,62 | 9,77 | 16.150.900 | 2018-07-12 | 00:00:00 | 9,80 | 9,97 | 9,80 | 9,91 | 12.295.100 | 2018-07-13 | 00:00:00 | 9,94 | 10,14 | 9,86 | 10,13 | 12.263.700 | 2018-07-16 | 00:00:00 | 10,11 | 10,24 | 10,03 | 10,19 | 18.071.600 | 2018-07-17 | 00:00:00 | 10,18 | 10,49 | 10,04 | 10,49 | 17.469.900 | 2018-07-18 | 00:00:00 | 10,40 | 10,49 | 10,32 | 10,38 | 26.269.600 | 2018-07-19 | 00:00:00 | 10,30 | 10,53 | 10,11 | 10,53 | 18.391.200 | 2018-07-20 | 00:00:00 | 10,86 | 10,94 | 10,74 | 10,87 | 18.730.800 | 2018-07-23 | 00:00:00 | 10,81 | 10,84 | 10,54 | 10,60 | 19.666.400 | 2018-07-24 | 00:00:00 | 10,75 | 10,78 | 10,59 | 10,62 | 16.612.600 | 2018-07-25 | 00:00:00 | 10,68 | 11,05 | 10,68 | 10,96 | 12.117.100 | 2018-07-26 | 00:00:00 | 11,05 | 11,05 | 10,74 | 10,77 | 12.764.800 | 2018-07-27 | 00:00:00 | 10,81 | 10,92 | 10,68 | 10,74 | 12.261.500 | 2018-07-30 | 00:00:00 | 10,81 | 10,93 | 10,75 | 10,85 | 15.130.900 | 2018-07-31 | 00:00:00 | 10,66 | 10,68 | 10,37 | 10,42 | 24.088.600 | 2018-08-01 | 00:00:00 | 10,45 | 10,67 | 10,41 | 10,65 | 13.681.300 | 2018-08-02 | 00:00:00 | 10,57 | 10,77 | 10,50 | 10,71 | 10.449.700 | 2018-08-03 | 00:00:00 | 10,78 | 11,04 | 10,77 | 11,03 | 17.034.400 | 2018-08-06 | 00:00:00 | 11,05 | 11,05 | 10,84 | 10,87 | 12.258.400 | 2018-08-07 | 00:00:00 | 10,91 | 10,96 | 10,84 | 10,95 | 7.180.500 | 2018-08-08 | 00:00:00 | 10,90 | 11,00 | 10,85 | 10,88 | 5.180.800 | 2018-08-09 | 00:00:00 | 10,63 | 10,73 | 10,41 | 10,41 | 15.211.700 | 2018-08-10 | 00:00:00 | 10,32 | 10,32 | 9,86 | 9,94 | 18.345.700 | 2018-08-13 | 00:00:00 | 9,90 | 9,98 | 9,74 | 9,90 | 37.329.400 | 2018-08-14 | 00:00:00 | 10,10 | 10,24 | 10,01 | 10,20 | 19.786.000 | 2018-08-15 | 00:00:00 | 10,06 | 10,19 | 10,01 | 10,18 | 25.063.900 | 2018-08-16 | 00:00:00 | 10,22 | 10,24 | 10,04 | 10,08 | 14.491.100 | 2018-08-17 | 00:00:00 | 10,02 | 10,08 | 9,96 | 10,02 | 2.398.000 | | << < 81 82 83 84 85 86 87 88 89 > >> |
|