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
02/03/219,909,909,509,989,3253.59047.103.800456.371.968
01/03/219,629,6210,1010,159,6255.61441.486.600408.626.040
26/02/219,959,9310,1010,259,9044.46042.484.400426.391.568
25/02/2110,0810,0610,4110,5010,0444.28949.216.800506.072.168
24/02/2110,4210,4010,5810,6010,3539.29738.282.400400.008.958
23/02/2110,5210,509,9010,539,9074.80663.721.000657.683.976
22/02/219,789,769,9910,009,7089.901 659.727.134
19/02/2110,2510,2310,3310,4110,2131.81829.277.900302.094.300
18/02/2110,3510,3310,4910,5910,3335.50744.200.800462.517.177
17/02/2110,5410,5210,5810,6010,4329.90032.909.100346.675.311
12/02/2110,6010,5810,6010,6510,4525.11621.744.700230.125.315
11/02/2110,6410,6210,6710,7510,5719.10314.802.200158.064.571
10/02/2110,6210,6010,6710,7610,5336.66332.311.100344.133.708
09/02/2110,6910,6710,5610,8210,4727.45726.912.500287.452.498
08/02/2110,6010,5810,7110,7310,5636.59126.015.400277.311.365
05/02/2110,7610,7410,8210,8710,6820.87118.731.500201.928.654
04/02/2110,8210,8010,8310,8810,7327.83432.973.100356.819.263
03/02/2110,8210,8010,8011,0010,7555.12727.407.500298.233.818
02/02/2110,8110,7910,8310,9010,5371.88476.871.000829.688.879
01/02/2110,7910,7710,7710,9310,7353.18234.193.000369.977.737