ITSA4 (ITAUSA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 103.317
  • keyboard_arrow_down2,27%
  • 28,05B
  • 27/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/02/2011,8711,8711,9812,1911,8761.726 519.866.349
26/02/2012,0712,0712,2612,3812,0063.58441.885.700507.451.066
21/02/2012,8112,8112,7212,8112,5726.03618.050.500229.147.323
20/02/2013,2512,8412,9713,0112,7623.72125.207.300334.703.791
19/02/2013,3412,9312,7813,0512,7437.93341.161.400549.189.027
18/02/2013,1912,7812,6112,7812,4845.78378.573.0001.025.121.208
17/02/2013,0012,6012,6912,7612,6017.04310.280.300134.556.267
14/02/2013,0012,6012,7412,7612,6023.38413.364.400174.599.528
13/02/2013,1712,7612,8612,9512,7222.50913.984.500184.729.131
12/02/2013,3712,9612,9113,0912,8432.37829.504.800394.995.380
11/02/2013,2812,8712,8112,9812,6837.26829.302.500388.980.363
10/02/2013,0512,6512,4512,7512,3632.30221.223.000275.436.314
07/02/2012,7912,3912,4012,5612,3524.26519.844.900254.422.147
06/02/2012,8212,4212,6812,6812,3928.19115.554.700200.482.780
05/02/2012,9512,5512,6512,7812,5242.67625.393.600330.556.845
04/02/2012,8812,4812,6112,6512,4625.09313.067.500168.814.726
03/02/2012,8512,4512,4812,5812,4125.84413.915.500179.443.854
31/01/2012,8612,4612,5212,5812,3335.44423.636.200303.115.337
30/01/2013,0812,6812,4912,6812,3833.33118.969.500244.633.813
29/01/2012,9712,5712,7712,7712,5536.25018.618.400242.861.526