(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 3,30 | 3,30 | 3,21 | 3,22 | 1.990.000 | | 2004-03-25 | 00:00:00 | 3,26 | 3,26 | 3,11 | 3,19 | 3.280.000 | | 2004-03-26 | 00:00:00 | 3,20 | 3,22 | 3,14 | 3,22 | 2.692.000 | | 2004-03-29 | 00:00:00 | 3,18 | 3,33 | 3,17 | 3,30 | 1.570.000 | | 2004-03-30 | 00:00:00 | 3,30 | 3,44 | 3,27 | 3,41 | 1.280.000 | | 2004-03-31 | 00:00:00 | 3,40 | 3,40 | 3,31 | 3,35 | 2.906.000 | | 2004-04-01 | 00:00:00 | 3,35 | 3,48 | 3,35 | 3,43 | 2.589.000 | | 2004-04-02 | 00:00:00 | 3,44 | 3,58 | 3,44 | 3,49 | 2.187.000 | | 2004-04-05 | 00:00:00 | 3,46 | 3,57 | 3,46 | 3,48 | 1.714.000 | | 2004-04-06 | 00:00:00 | 3,51 | 3,53 | 3,46 | 3,49 | 708.000 | | 2004-04-07 | 00:00:00 | 3,40 | 3,49 | 3,40 | 3,42 | 1.650.000 | | 2004-04-08 | 00:00:00 | 3,41 | 3,43 | 3,36 | 3,40 | 1.694.000 | | 2004-04-09 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2004-04-12 | 00:00:00 | 3,44 | 3,48 | 3,35 | 3,47 | 1.855.000 | | 2004-04-13 | 00:00:00 | 3,46 | 3,50 | 3,42 | 3,44 | 2.943.000 | | 2004-04-14 | 00:00:00 | 3,38 | 3,47 | 3,38 | 3,43 | 3.013.000 | | 2004-04-15 | 00:00:00 | 3,38 | 3,40 | 3,33 | 3,34 | 2.485.000 | | 2004-04-16 | 00:00:00 | 3,33 | 3,38 | 3,33 | 3,35 | 1.269.000 | | 2004-04-19 | 00:00:00 | 3,35 | 3,37 | 3,28 | 3,35 | 993.000 | | 2004-04-20 | 00:00:00 | 3,29 | 3,39 | 3,29 | 3,31 | 4.695.000 | | 2004-04-21 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 0 | | 2004-04-22 | 00:00:00 | 3,31 | 3,33 | 3,22 | 3,25 | 5.135.000 | | 2004-04-23 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | | 2004-04-26 | 00:00:00 | 3,25 | 3,27 | 3,16 | 3,16 | 1.540.000 | | 2004-04-27 | 00:00:00 | 3,17 | 3,22 | 3,11 | 3,12 | 1.756.000 | | 2004-04-28 | 00:00:00 | 3,13 | 3,15 | 3,02 | 3,02 | 3.487.000 | | 2004-04-29 | 00:00:00 | 3,02 | 3,10 | 2,85 | 2,89 | 2.407.000 | | 2004-04-30 | 00:00:00 | 2,92 | 3,00 | 2,83 | 2,85 | 4.091.000 | | 2004-05-03 | 00:00:00 | 2,91 | 2,95 | 2,81 | 2,87 | 5.238.000 | | 2004-05-04 | 00:00:00 | 2,92 | 2,99 | 2,90 | 2,92 | 4.006.000 | | 2004-05-05 | 00:00:00 | 2,97 | 3,01 | 2,95 | 2,96 | 2.085.000 | | 2004-05-06 | 00:00:00 | 2,90 | 2,94 | 2,86 | 2,86 | 2.615.000 | | 2004-05-07 | 00:00:00 | 2,81 | 2,87 | 2,80 | 2,83 | 2.516.000 | | 2004-05-10 | 00:00:00 | 2,73 | 2,89 | 2,73 | 2,76 | 2.234.000 | | 2004-05-11 | 00:00:00 | 2,78 | 2,89 | 2,78 | 2,85 | 3.389.000 | | 2004-05-12 | 00:00:00 | 2,89 | 2,89 | 2,81 | 2,84 | 2.607.000 | | 2004-05-13 | 00:00:00 | 2,84 | 2,92 | 2,82 | 2,89 | 1.826.000 | | 2004-05-14 | 00:00:00 | 2,92 | 3,00 | 2,92 | 2,97 | 3.678.000 | | 2004-05-17 | 00:00:00 | 2,95 | 2,97 | 2,86 | 2,97 | 5.937.000 | | 2004-05-18 | 00:00:00 | 2,95 | 3,02 | 2,94 | 3,00 | 5.481.000 | | 2004-05-19 | 00:00:00 | 3,00 | 3,15 | 3,00 | 3,12 | 4.364.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
