ITSA4 (ITAUSA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/209,029,029,009,078,9319.52214.107.300126.766.101
24/09/209,039,038,859,168,8032.87626.018.000235.275.000
23/09/208,808,808,949,018,8033.48523.526.100209.556.649
22/09/208,988,989,009,098,9125.98522.933.900205.879.609
21/09/208,988,988,899,008,7955.48038.295.000341.684.908
18/09/208,998,999,219,238,9940.73135.918.500325.591.799
17/09/209,259,259,209,339,1527.25428.563.900264.105.823
16/09/209,269,269,309,449,2327.63828.597.500266.786.827
15/09/209,269,269,499,499,2439.08528.831.500268.701.490
14/09/209,389,389,399,459,2323.57017.224.100160.832.474
11/09/209,279,279,489,499,2242.55025.240.800234.803.662
10/09/209,469,469,679,729,4333.57126.151.400249.562.294
09/09/209,689,689,709,789,6222.48916.399.600158.920.422
08/09/209,649,649,659,729,5727.76022.556.900217.266.985
04/09/209,779,779,879,929,7133.23523.942.800234.284.089
03/09/209,799,799,5810,039,5742.40737.800.000372.322.883
02/09/209,599,599,749,769,5331.84925.115.500241.166.185
01/09/209,729,729,549,729,5232.23925.132.900242.157.935
31/08/209,439,419,719,719,4138.46438.192.700364.268.118
28/08/209,789,769,759,799,6633.31220.911.700203.776.038