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
01/06/209,079,078,849,158,7636.96438.737.300350.001.019
29/05/208,868,848,948,958,7650.97955.290.000490.482.892
28/05/209,008,989,059,198,9832.83620.511.900186.287.983
27/05/209,119,099,079,138,9634.40026.343.600238.765.322
26/05/208,928,909,289,418,8152.69747.414.400428.555.708
25/05/209,249,229,169,239,0330.08321.617.100198.067.069
22/05/208,868,848,589,008,4936.16542.878.000378.155.963
21/05/208,698,678,268,708,2646.89040.584.300347.475.898
20/05/208,258,238,248,338,1830.61424.745.500204.448.184
19/05/208,248,228,488,508,1841.16836.891.100307.800.484
18/05/208,548,528,418,568,2439.67441.171.800348.024.018
15/05/208,148,128,438,528,1242.66330.283.000250.713.491
14/05/208,528,508,088,537,8260.63258.173.000475.951.549
13/05/208,228,208,248,287,9549.00844.271.400359.868.749
12/05/208,188,168,398,478,1444.88336.764.100306.551.885
11/05/208,428,408,468,688,4035.14826.844.600229.975.072
08/05/208,498,478,478,708,4235.90133.490.000286.368.779
07/05/208,298,278,788,818,2261.91254.774.300460.912.837
06/05/208,708,688,898,928,6332.82825.425.100222.119.895
05/05/208,918,898,789,068,7140.88839.238.100351.099.515