ITSA4 (ITAUSA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.670
  • keyboard_arrow_down0,54%
  • 19,32B
  • 09/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
09/04/2110,0410,0410,0510,1510,0229.27925.099.600252.784.505
08/04/2110,0910,0910,1510,1510,0425.79124.367.600245.786.884
07/04/2110,1210,1210,1210,2110,0621.44122.580.900228.582.627
06/04/2110,1310,1310,2110,2810,1117.00118.463.300187.809.648
05/04/2110,2310,2310,1810,2410,1023.52518.462.200187.880.079
01/04/2110,1010,1010,3410,3410,0724.60521.246.000215.608.668
31/03/2110,3210,3210,3910,4210,1729.17530.323.100311.779.352
30/03/2110,4710,4710,2710,4710,2731.41722.201.600231.249.984
29/03/2110,3210,3210,2810,3910,1724.27018.094.000186.107.407
26/03/2110,3610,3610,1810,3810,1721.52121.190.200218.460.820
25/03/2110,2610,2410,0010,249,9526.95024.738.300251.353.945
24/03/2110,0510,0310,2810,2910,0124.87523.601.000239.987.015
23/03/2110,2610,2410,3910,5210,2422.52821.295.400221.309.774
22/03/2110,5210,5010,3410,5310,2128.96830.066.000311.993.941
19/03/2110,4410,4210,5210,5610,3030.25746.118.800481.479.985
18/03/2110,4710,4510,3010,5810,3054.12033.386.600350.207.091
17/03/2110,3710,3510,0210,369,9731.61826.328.500269.524.793
16/03/2110,0810,0610,1810,259,9827.79619.378.100195.663.355
15/03/2110,2310,2110,1210,2710,0821.43018.708.500191.274.512
12/03/2110,2010,1810,1410,2610,1027.31218.526.700188.748.856