ITSA4 (ITAUSA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 112.256
  • keyboard_arrow_down2,94%
  • 31,63B
  • 25/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/02/2110,0810,0810,4310,5210,0644.28949.216.800506.072.168
24/02/2110,4210,4210,6010,6210,3739.29738.282.400400.008.958
23/02/2110,5210,529,9210,559,9274.80663.721.000657.683.976
22/02/219,789,7810,0110,029,7289.901 659.727.134
19/02/2110,2510,2510,3510,4310,2331.81829.277.900302.094.300
18/02/2110,3510,3510,5110,6110,3535.50744.200.800462.517.177
17/02/2110,5410,5410,6010,6210,4529.90032.909.100346.675.311
12/02/2110,6010,6010,6210,6710,4725.11621.744.700230.125.315
11/02/2110,6410,6410,6910,7710,5919.10314.802.200158.064.571
10/02/2110,6210,6210,6910,7810,5536.66332.311.100344.133.708
09/02/2110,6910,6910,5810,8410,4927.45726.912.500287.452.498
08/02/2110,6010,6010,7310,7510,5836.59126.015.400277.311.365
05/02/2110,7610,7610,8410,8910,7020.87118.731.500201.928.654
04/02/2110,8210,8210,8510,9010,7527.83432.973.100356.819.263
03/02/2110,8210,8210,8211,0210,7755.12727.407.500298.233.818
02/02/2110,8110,8110,8510,9210,5571.88476.871.000829.688.879
01/02/2110,7910,7910,7910,9510,7553.18234.193.000369.977.737
29/01/2110,6110,6110,8510,9710,6139.73630.921.700332.323.938
28/01/2110,9710,9710,5610,9910,5634.22526.435.900287.445.297
27/01/2110,5810,5810,5910,7310,4436.19831.746.800335.765.069