(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-17 | 00:00:00 | 10,02 | 10,08 | 9,96 | 10,02 | 2.398.000 | | 2018-08-20 | 00:00:00 | 9,80 | 9,86 | 9,68 | 9,72 | 22.833.900 | | 2018-08-21 | 00:00:00 | 9,70 | 9,72 | 9,39 | 9,50 | 23.809.600 | | 2018-08-22 | 00:00:00 | 9,43 | 9,74 | 9,37 | 9,71 | 15.017.800 | | 2018-08-23 | 00:00:00 | 9,72 | 9,76 | 9,34 | 9,45 | 23.952.900 | | 2018-08-24 | 00:00:00 | 9,56 | 9,62 | 9,41 | 9,49 | 14.048.300 | | 2018-08-27 | 00:00:00 | 9,53 | 9,77 | 9,53 | 9,76 | 15.421.400 | | 2018-08-28 | 00:00:00 | 9,79 | 9,81 | 9,53 | 9,60 | 17.428.700 | | 2018-08-29 | 00:00:00 | 9,61 | 9,87 | 9,60 | 9,87 | 12.853.600 | | 2018-08-30 | 00:00:00 | 9,76 | 9,79 | 9,42 | 9,43 | 22.850.300 | | 2018-08-31 | 00:00:00 | 9,49 | 9,60 | 9,39 | 9,59 | 27.422.000 | | 2018-09-03 | 00:00:00 | 9,49 | 9,50 | 9,47 | 9,47 | 8.293.000 | | 2018-09-04 | 00:00:00 | 9,50 | 9,54 | 9,38 | 9,39 | 5.619.600 | | 2018-09-05 | 00:00:00 | 9,30 | 9,45 | 9,23 | 9,36 | 16.386.100 | | 2018-09-06 | 00:00:00 | 9,44 | 9,74 | 9,30 | 9,70 | 19.729.400 | | 2018-09-10 | 00:00:00 | 9,75 | 9,82 | 9,59 | 9,69 | 14.135.200 | | 2018-09-11 | 00:00:00 | 9,52 | 9,52 | 9,29 | 9,29 | 14.479.800 | | 2018-09-12 | 00:00:00 | 9,40 | 9,48 | 9,33 | 9,35 | 19.546.900 | | 2018-09-13 | 00:00:00 | 9,42 | 9,45 | 9,28 | 9,41 | 13.919.500 | | 2018-09-14 | 00:00:00 | 9,41 | 9,64 | 9,37 | 9,63 | 13.544.000 | | 2018-09-17 | 00:00:00 | 9,55 | 9,79 | 9,53 | 9,78 | 14.071.200 | | 2018-09-18 | 00:00:00 | 9,77 | 9,99 | 9,74 | 9,91 | 26.401.800 | | 2018-09-19 | 00:00:00 | 9,83 | 10,06 | 9,78 | 9,90 | 29.702.800 | | 2018-09-20 | 00:00:00 | 10,00 | 10,04 | 9,74 | 9,76 | 20.000.900 | | 2018-09-21 | 00:00:00 | 9,85 | 10,03 | 9,79 | 9,87 | 37.107.300 | | 2018-09-24 | 00:00:00 | 9,83 | 9,90 | 9,57 | 9,59 | 14.211.000 | | 2018-09-25 | 00:00:00 | 9,47 | 9,70 | 9,44 | 9,67 | 23.423.900 | | 2018-09-26 | 00:00:00 | 9,72 | 9,90 | 9,69 | 9,76 | 20.048.700 | | 2018-09-27 | 00:00:00 | 9,80 | 10,09 | 9,80 | 10,05 | 42.812.800 | | 2018-09-28 | 00:00:00 | 9,94 | 10,10 | 9,87 | 10,10 | 35.108.200 | | 2018-10-01 | 00:00:00 | 10,11 | 10,15 | 9,92 | 9,99 | 13.641.200 | | 2018-10-02 | 00:00:00 | 10,20 | 10,39 | 10,20 | 10,34 | 6.934.600 | | 2018-10-04 | 00:00:00 | 10,69 | 10,70 | 10,43 | 10,66 | 40.861.700 | | 2018-10-05 | 00:00:00 | 10,80 | 10,85 | 10,45 | 10,53 | 33.881.900 | | 2018-10-10 | 00:00:00 | 10,90 | 10,99 | 10,81 | 10,81 | 33.337.400 | | 2018-10-11 | 00:00:00 | 10,88 | 10,92 | 10,65 | 10,75 | 29.987.000 | | 2018-10-15 | 00:00:00 | 10,85 | 10,98 | 10,80 | 10,82 | 21.670.700 | | 2018-10-16 | 00:00:00 | 10,92 | 11,27 | 10,89 | 11,27 | 26.328.200 | | 2018-10-17 | 00:00:00 | 11,17 | 11,30 | 11,04 | 11,17 | 22.111.500 | | 2018-10-18 | 00:00:00 | 11,10 | 11,11 | 10,83 | 10,83 | 26.287.200 | | 2018-10-19 | 00:00:00 | 10,91 | 10,98 | 10,70 | 10,81 | 24.132.000 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
