ITSA4 (ITAUSA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2013,3513,3513,6013,6013,3119.46410.969.900146.811.499
23/01/2013,5513,5513,2113,5913,1631.33523.324.800312.802.378
22/01/2013,2913,2913,2113,3313,1634.90416.705.700221.106.706
21/01/2013,1013,1013,3613,4013,1029.66016.032.400212.182.859
20/01/2013,4113,4113,5913,6313,3023.27115.066.800202.696.160
17/01/2013,6013,6013,5013,6513,5015.52510.807.100146.799.333
16/01/2013,4913,4913,5013,5513,3827.60013.843.000186.360.154
15/01/2013,4613,4613,6313,6313,3828.47017.550.700236.420.500
14/01/2013,6813,6813,5213,6813,3723.52217.342.300234.563.789
13/01/2013,5313,5313,4713,5913,3928.89723.038.400311.388.061
10/01/2013,3513,3513,5013,6613,2835.42325.066.800337.351.759
09/01/2013,4413,4413,7413,7813,4233.82326.051.500352.605.645
08/01/2013,7113,7113,9514,0513,6831.15119.385.300267.419.904
07/01/2013,9213,9214,1214,1413,8228.50320.069.100279.473.269
06/01/2014,1114,1114,1214,2114,0130.67920.272.800286.058.489
03/01/2014,1414,1414,2014,3614,1228.84321.822.000309.695.528
02/01/2014,3514,3514,1414,3814,0736.53818.284.800260.592.285
30/12/1914,0914,0914,1314,2414,0123.95712.431.700175.520.882
27/12/1914,1314,1314,2014,2613,9918.1639.765.600137.814.399
26/12/1914,1914,1913,9314,1913,9122.42010.133.200142.708.804