ITSA4 (ITAUSA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.380
  • keyboard_arrow_down0,80%
  • 22,64B
  • 22/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/01/2110,8810,8810,8410,9610,7931.64027.850.300302.430.484
21/01/2111,0411,0411,3011,3311,0145.56441.141.600456.394.506
20/01/2111,2711,2711,4611,5011,1737.89123.248.000262.132.705
19/01/2111,4511,4511,7011,7511,3427.09122.949.000263.299.703
18/01/2111,6311,6311,7511,8111,5525.59417.300.200202.009.328
15/01/2111,6111,6111,8711,9411,6031.37931.322.300366.791.159
14/01/2112,0812,0811,8912,1011,8223.66221.170.500254.250.973
13/01/2111,8211,8211,9812,0711,6626.51826.195.200309.609.613
12/01/2111,9411,9411,9011,9911,8226.68120.080.300239.329.903
11/01/2111,8511,8512,0312,0711,7428.49924.381.100290.232.358
08/01/2112,1312,1312,2512,3512,0233.91426.028.100316.129.025
07/01/2112,1612,1611,7112,2211,6357.19840.121.900481.352.250
06/01/2111,7111,7111,4611,8411,4139.94930.996.600361.980.141
05/01/2111,4611,4611,4811,5011,2643.69027.437.700312.287.726
04/01/2111,5511,5511,8411,8411,4364.26239.137.400452.657.405
30/12/2011,7311,7311,8911,9411,7027.09423.948.900282.221.749
29/12/2011,8711,8711,8111,8811,7425.06316.012.900189.331.198
28/12/2011,8011,8011,7411,8011,6721.02312.864.200151.261.461
23/12/2011,6711,6711,4611,7211,4020.36827.595.400319.949.012
22/12/2011,4011,4011,4111,5911,3524.59817.251.600197.077.430