ITSA4.SA - Itaúsa - Investimentos Itaú S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 20189,779,939,749,919,9111.921.200
17 de set de 20189,559,799,539,789,7814.071.200
14 de set de 20189,419,649,379,639,6313.544.000
13 de set de 20189,429,459,289,419,4113.919.500
12 de set de 20189,409,489,339,359,3519.546.900
11 de set de 20189,529,529,299,299,2914.479.800
10 de set de 20189,759,829,599,699,6914.135.200
06 de set de 20189,449,749,309,709,7019.729.400
05 de set de 20189,309,459,239,369,3616.386.100
04 de set de 20189,509,549,309,369,3612.703.800
03 de set de 20189,499,509,479,479,478.293.000
03 de set de 20180.015 Dividendo
31 de ago de 20189,499,609,399,599,5727.422.000
30 de ago de 20189,769,799,429,439,4222.850.300
29 de ago de 20189,619,879,609,879,8512.853.600
28 de ago de 20189,799,819,539,609,5817.428.700
27 de ago de 20189,539,779,539,769,7415.421.400
24 de ago de 20189,569,629,419,499,4814.048.300
23 de ago de 20189,729,769,349,459,4423.952.900
22 de ago de 20189,439,749,379,719,6915.017.800
21 de ago de 20189,709,729,399,509,4923.809.600
20 de ago de 20189,809,869,689,729,7022.833.900
20 de ago de 20180.2088 Dividendo
17 de ago de 201810,0210,089,919,959,7319.216.100
16 de ago de 201810,2210,2410,0410,089,8514.491.100
15 de ago de 201810,0610,1910,0110,189,9525.063.900
14 de ago de 201810,1010,2410,0110,209,9719.786.000
13 de ago de 20189,9010,099,749,969,7463.238.400
10 de ago de 201810,3210,329,8610,019,7830.651.600
09 de ago de 201810,6310,7310,4110,4110,1815.211.700
08 de ago de 201810,9011,0010,6010,6210,3820.271.900
07 de ago de 201810,9110,9610,6210,8510,6119.044.400
06 de ago de 201811,0511,0510,8410,8710,6312.258.400
03 de ago de 201810,7811,0410,7711,0310,7817.034.400
02 de ago de 201810,5710,7710,5010,7110,4710.449.700
01 de ago de 201810,4510,6710,4110,6510,4113.681.300
31 de jul de 201810,6610,6810,3710,4210,1924.088.600
30 de jul de 201810,8110,9310,7510,8510,6115.182.400
27 de jul de 201810,8110,9210,6810,7410,5012.261.500
26 de jul de 201811,0511,0510,7410,7710,5312.764.800
25 de jul de 201810,6811,0510,6810,9610,7112.117.100
24 de jul de 201810,7510,7810,5910,6210,3816.612.600
23 de jul de 201810,8110,8410,5410,6010,3619.666.400
20 de jul de 201810,8610,9410,7410,8710,6318.730.800
19 de jul de 201810,3010,5310,1110,5310,2918.588.100
18 de jul de 201810,4010,4910,3210,3810,1526.269.600
17 de jul de 201810,1810,4910,0410,3910,1623.750.100
16 de jul de 201810,1110,2410,0310,199,9618.071.600
13 de jul de 20189,9410,149,8610,139,9012.263.700
12 de jul de 20189,809,979,809,919,6912.295.100
11 de jul de 20189,679,819,629,779,5516.150.900
10 de jul de 20189,819,899,569,749,5214.255.100
09 de jul de 20189,729,729,729,729,50-
06 de jul de 20189,709,829,629,729,5010.599.000
05 de jul de 20189,769,789,539,709,4816.206.300
04 de jul de 20189,689,779,509,689,469.367.000
03 de jul de 20189,419,679,359,599,3718.694.800
02 de jul de 20189,169,299,139,289,0719.609.700
29 de jun de 20189,159,309,129,188,9720.075.700
28 de jun de 20188,919,138,889,048,8419.284.000
27 de jun de 20189,109,168,788,828,6216.445.200
26 de jun de 20189,019,108,909,098,8917.914.500
25 de jun de 20189,069,108,868,948,7420.000.200
22 de jun de 20188,999,088,868,988,7820.172.300
21 de jun de 20189,119,248,908,918,7121.809.500
20 de jun de 20189,149,278,939,188,9720.773.200
19 de jun de 20188,579,188,518,998,7935.196.200
18 de jun de 20188,858,858,588,618,4222.711.700
15 de jun de 20188,858,948,688,918,7141.696.000
14 de jun de 20189,209,218,818,828,6225.901.000
13 de jun de 20189,209,268,949,128,9134.326.700
12 de jun de 20189,189,329,069,198,9827.752.700
11 de jun de 20189,499,539,099,208,9917.804.600
08 de jun de 20189,459,579,159,429,2136.786.100
07 de jun de 20189,809,889,069,409,1972.626.100
06 de jun de 201810,1210,139,8410,019,7822.171.700
05 de jun de 201810,6010,6510,1010,159,9228.849.000
04 de jun de 201810,4410,6810,4110,6810,4418.928.100
01 de jun de 201810,5010,5310,0210,3510,1237.363.500
01 de jun de 20180.013636 Dividendo
01 de jun de 201811/10 Desdobramento de ações
30 de mai de 201810,1910,2810,0610,219,9747.864.190
29 de mai de 201810,3410,4510,1210,189,9425.034.020
28 de mai de 201810,5410,5410,1810,2510,0116.560.720
25 de mai de 201810,9410,9710,6210,7010,4518.803.730
24 de mai de 201810,5510,8610,4810,8510,6022.750.200
23 de mai de 201810,7710,8910,6510,6810,4330.370.120
22 de mai de 201810,5911,0510,5210,9410,6837.949.450
21 de mai de 201810,7510,7910,3910,4810,2321.383.890
18 de mai de 201810,5610,5910,2810,5510,2941.415.550
17 de mai de 201811,1011,1110,6510,7010,4525.605.250
16 de mai de 201811,0611,2511,0311,1910,9212.180.520
15 de mai de 201811,0511,2510,8811,0810,8219.320.400
14 de mai de 201811,4311,4611,1011,2410,9715.260.740
11 de mai de 201811,5311,6211,3011,4011,1311.025.190
10 de mai de 201811,2811,5911,2811,5811,3118.048.470
09 de mai de 201811,2511,3011,0911,2110,9418.018.990
08 de mai de 201811,2011,2511,0411,1810,9221.353.310
07 de mai de 201811,1911,2411,1011,1510,8915.132.150
04 de mai de 201811,3111,3611,1411,1410,8724.263.910
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...