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
05/05/2110,2110,219,9710,229,8832.58034.616.300350.308.867
04/05/219,929,9210,2610,269,9049.58459.753.300597.729.061
03/05/2110,1910,1910,1410,3010,0741.69329.608.100301.467.038
30/04/2110,0610,0610,1510,2210,0133.71042.841.900433.070.651
29/04/2110,1610,1610,3910,4310,1329.35430.609.000312.890.244
28/04/2110,4010,4010,1610,4010,1540.21354.148.500557.984.482
27/04/2110,0510,0310,2110,2810,0335.21523.809.300242.001.983
26/04/2110,2710,2510,3110,4010,1521.59918.910.200194.413.224
23/04/2110,3210,3010,2110,3510,1843.20527.176.500279.667.778
22/04/2110,2210,2010,2110,2410,0921.72327.747.200282.298.801
20/04/2110,2210,2010,1610,2310,1019.55224.236.200246.809.929
19/04/2110,2010,1810,2310,2810,1125.46123.640.400241.425.412
16/04/2110,3010,2810,1510,3510,1519.44618.474.500190.107.308
15/04/2110,2610,2410,2510,3410,1323.70325.322.100259.404.173
14/04/2110,2610,2410,2010,3610,0927.09833.713.700346.222.454
13/04/2110,1910,1710,1210,2210,0224.44231.471.300318.734.826
12/04/2110,2110,1910,0610,1910,0518.84520.128.500203.749.058
09/04/2110,0410,0210,0310,1310,0029.27925.099.600252.784.505
08/04/2110,0910,0710,1310,1310,0225.79124.367.600245.786.884
07/04/2110,1210,1010,1010,1910,0421.44122.580.900228.582.627