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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 20188,999,088,868,988,9820.172.300
21 de jun de 20189,119,248,908,918,9121.809.500
20 de jun de 20189,149,278,939,189,1820.773.200
19 de jun de 20188,579,188,518,998,9935.196.200
18 de jun de 20188,858,858,588,618,6122.711.700
15 de jun de 20188,858,948,688,918,9141.696.000
14 de jun de 20189,209,218,818,828,8225.901.000
13 de jun de 20189,209,268,949,129,1234.326.700
12 de jun de 20189,189,329,069,199,1927.752.700
11 de jun de 20189,499,539,099,209,2017.804.600
08 de jun de 20189,459,579,159,429,4236.786.100
07 de jun de 20189,809,889,069,409,4072.626.100
06 de jun de 201810,1210,139,8410,0110,0122.171.700
05 de jun de 201810,6010,6510,1010,1510,1528.849.000
04 de jun de 201810,4410,6810,4110,6810,6818.928.100
01 de jun de 201810,5010,5310,0210,3510,3537.363.500
01 de jun de 20180.013636 Dividendo
01 de jun de 201811/10 Desdobramento de ações
30 de mai de 201810,1910,2810,0610,2110,2047.864.190
29 de mai de 201810,3410,4510,1210,1810,1725.034.020
28 de mai de 201810,5410,5410,1810,2510,2416.560.720
25 de mai de 201810,9410,9710,6210,7010,6918.803.730
24 de mai de 201810,5510,8610,4810,8510,8422.750.200
23 de mai de 201810,7710,8910,6510,6810,6730.370.120
22 de mai de 201810,5911,0510,5210,9410,9237.949.450
21 de mai de 201810,7510,7910,3910,4810,4721.383.890
18 de mai de 201810,5610,5910,2810,5510,5341.415.550
17 de mai de 201811,1011,1110,6510,7010,6925.605.250
16 de mai de 201811,0611,2511,0311,1911,1812.180.520
15 de mai de 201811,0511,2510,8811,0811,0719.320.400
14 de mai de 201811,4311,4611,1011,2411,2215.260.740
11 de mai de 201811,5311,6211,3011,4011,3811.025.190
10 de mai de 201811,2811,5911,2811,5811,5718.048.470
09 de mai de 201811,2511,3011,0911,2111,1918.018.990
08 de mai de 201811,2011,2511,0411,1811,1721.353.310
07 de mai de 201811,1911,2411,1011,1511,1415.132.150
04 de mai de 201811,3111,3611,1411,1411,1224.263.910
03 de mai de 201811,6811,7611,3011,3211,3039.947.710
02 de mai de 201812,2912,2911,5911,6411,6243.516.110
30 de abr de 201812,4612,5112,3012,3712,3612.427.800
27 de abr de 201812,4512,4912,1712,4512,4312.543.740
26 de abr de 201812,0712,4312,0512,4312,4118.034.610
25 de abr de 201811,8912,0511,8412,0412,0212.838.650
24 de abr de 201812,0512,1211,9311,9611,9510.885.820
23 de abr de 201811,9111,9911,8011,9911,976.508.480
20 de abr de 201812,0512,0511,8511,9511,939.549.650
19 de abr de 201812,2612,2611,9712,0512,0310.947.090
18 de abr de 201812,0912,3312,0912,2412,2213.992.110
17 de abr de 201811,8012,0311,7512,0011,9814.876.290
16 de abr de 201812,0212,0611,7211,7811,7711.491.810
13 de abr de 201812,2312,2511,9712,0011,989.006.140
12 de abr de 201812,1412,2612,1012,2612,2512.393.260
11 de abr de 201812,0712,2012,0512,0712,0618.039.890
10 de abr de 201812,1212,1711,9612,0812,0713.255.660
09 de abr de 201812,3212,3212,0012,0312,0113.246.090
06 de abr de 201812,4112,4212,1412,2712,2612.539.340
05 de abr de 201812,6112,6912,3512,3712,3613.058.320
04 de abr de 201812,2312,4512,1312,4112,3911.013.200
03 de abr de 201812,5112,5712,3012,4012,389.395.100
02 de abr de 201812,5512,6512,3312,4612,4511.634.150
29 de mar de 201812,3512,6712,3512,5412,5218.967.300
28 de mar de 201812,0912,3212,0612,3212,309.393.010
27 de mar de 201812,3312,3812,0912,1712,1610.527.440
26 de mar de 201812,2012,3112,1712,3012,2810.353.530
23 de mar de 201812,0112,3512,0012,1012,0815.763.220
22 de mar de 201812,1212,2111,9512,0612,059.989.650
21 de mar de 201812,1012,1512,0112,1112,0914.575.110
20 de mar de 201812,1412,1611,9912,0912,0711.433.620
19 de mar de 201812,1812,2211,9812,0912,0713.705.230
16 de mar de 201812,3412,4612,2212,2212,2021.173.130
15 de mar de 201812,2712,4112,2112,3412,3220.374.090
14 de mar de 201812,5412,5712,3312,3912,379.803.310
13 de mar de 201812,6212,6312,4412,5212,5010.027.380
12 de mar de 201812,5212,6212,4512,6012,5811.121.330
09 de mar de 201812,4012,5812,3912,4812,4714.980.020
08 de mar de 201812,5212,5412,2812,3712,3613.998.270
07 de mar de 201812,4812,4912,2912,4512,4416.391.320
06 de mar de 201812,6512,7212,4912,4912,4714.707.550
05 de mar de 201812,2212,5512,1912,5512,5314.754.190
02 de mar de 201812,0612,2211,9012,2212,2021.027.820
01 de mar de 201811,9712,1511,9412,1212,1019.905.380
01 de mar de 20180.015 Dividendo
28 de fev de 201812,2512,2511,9311,9311,9054.413.260
27 de fev de 201812,4012,4012,1512,2512,2111.560.780
26 de fev de 201812,4512,4812,3012,4112,3817.731.230
23 de fev de 201812,4812,4912,1412,3912,3625.334.650
23 de fev de 20180.66925 Dividendo
22 de fev de 201812,8713,1212,8713,0712,3734.500.840
21 de fev de 201812,7313,1112,7312,8612,1732.355.950
20 de fev de 201812,4312,7112,3212,6511,9742.297.530
19 de fev de 201812,1912,2712,0712,1511,5012.598.740
16 de fev de 201811,9512,1811,8812,1811,5327.686.010
15 de fev de 201811,9912,0911,8811,9011,2610.523.590
14 de fev de 201811,6512,0111,6511,9011,2619.909.670
09 de fev de 201811,5411,7011,3011,5310,9122.260.810
08 de fev de 201811,7011,8511,4911,5510,9327.454.570
07 de fev de 201811,9011,9211,6011,6511,0324.596.110
06 de fev de 201811,3811,9511,3311,9011,2628.848.160
05 de fev de 201811,7211,8711,4511,4510,8415.847.040
02 de fev de 201811,8411,9411,7111,8211,1817.360.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...