ITSA4 (ITAUSA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
13/11/1913,5013,5013,6713,7013,3926.18822.174.400299.680.464
12/11/1913,7313,7313,7813,7813,5025.41715.651.100213.702.996
11/11/1913,8913,8913,7513,8913,6721.24415.582.000215.675.448
08/11/1913,7613,7613,9013,9413,6521.53716.987.600233.988.540
07/11/1913,9413,9414,0214,0813,8429.44821.871.800304.918.657
06/11/1913,9613,9614,0714,2513,9233.09918.938.200266.257.402
05/11/1914,0714,0714,1714,2514,0126.39820.667.800291.971.932
04/11/1913,9013,9013,8013,9313,7319.33012.145.800168.168.011
01/11/1913,7613,7613,7513,8513,5820.05414.011.800192.107.446
31/10/1913,7113,7113,8713,8713,6123.73323.051.700315.470.910
30/10/1913,9513,9513,7513,9913,5924.33916.992.700235.089.485
29/10/1913,7813,7813,8713,9013,7720.74314.183.700196.119.375
28/10/1913,9113,9113,7313,9613,7112.8339.247.400128.490.348
25/10/1913,7913,7913,6713,8513,6717.03011.666.100160.746.567
24/10/1913,6513,6513,6513,7413,5627.50715.085.000205.786.289
23/10/1913,6613,6613,5413,7313,4527.41021.799.100297.410.893
22/10/1913,5613,5613,2613,5613,2432.86823.176.400311.650.033
21/10/1913,2613,2613,0713,2613,0118.19111.537.500151.814.146
18/10/1913,0713,0713,1013,1513,0217.89011.747.000153.544.127
17/10/1913,1513,1513,1313,2613,0621.06214.985.300196.893.727