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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 201811,8612,0211,8511,9411,9419.811.000
17 de jan de 201811,6511,9411,6211,8811,8813.643.900
16 de jan de 201811,5311,7411,5011,7011,7014.525.700
15 de jan de 201811,4211,5511,4211,5511,557.261.800
12 de jan de 201811,3211,4111,3011,4111,4119.687.900
11 de jan de 201811,2411,3911,1911,3811,3812.787.300
10 de jan de 201811,1811,2411,0811,2011,2011.031.700
09 de jan de 201811,3911,3911,1911,2011,2022.599.100
08 de jan de 201811,3311,3811,2811,3811,3810.022.500
05 de jan de 201811,3711,3911,2511,3911,399.859.100
04 de jan de 201811,1911,4011,1711,3711,3713.003.200
03 de jan de 201810,9811,2010,9411,1611,1612.271.700
02 de jan de 201810,8711,0310,8511,0311,0312.764.500
01 de jan de 201810,8210,8210,8210,8210,82-
29 de dez de 201710,8210,8210,8210,8210,82-
28 de dez de 201710,8310,8810,7810,8210,8214.683.300
27 de dez de 201710,8810,9510,7810,8110,8110.911.200
26 de dez de 201710,8710,9510,8210,8410,846.673.300
25 de dez de 201710,9610,9610,9610,9610,96-
22 de dez de 201710,9010,9710,8310,9610,968.761.600
21 de dez de 201710,5810,9510,5510,9510,9517.404.500
20 de dez de 201710,5010,5610,4610,5610,567.747.000
19 de dez de 201710,5010,5110,3610,4010,4013.887.800
18 de dez de 201710,6010,6810,5010,5010,5015.853.100
15 de dez de 201710,4710,6010,4510,5510,5526.035.900
14 de dez de 201710,5110,5110,3510,5010,5037.084.800
13 de dez de 201710,7310,7610,4410,5310,5323.586.100
12 de dez de 201710,5310,6810,3910,6810,6815.989.600
11 de dez de 201710,5810,6610,4910,5710,5710.298.800
08 de dez de 201710,5510,6610,5210,5210,529.028.900
07 de dez de 201710,4310,5310,2610,4810,4818.466.700
06 de dez de 201710,4310,6010,2810,6010,6012.702.400
05 de dez de 201710,5010,7310,3610,4510,4510.996.500
04 de dez de 201710,5510,7010,4610,5010,5010.999.400
01 de dez de 201710,2910,5010,2510,4610,4613.785.200
01 de dez de 20170.015 Dividendo
30 de nov de 201710,4610,5010,2710,3810,3629.657.700
29 de nov de 201710,7810,8410,4910,4910,4712.851.700
28 de nov de 201710,8510,9010,7310,7510,7310.244.600
27 de nov de 201710,6010,7910,5110,7910,778.065.200
24 de nov de 201710,7410,7410,6210,6210,607.787.100
23 de nov de 201710,7410,7710,6010,7210,706.037.300
22 de nov de 201710,7810,8310,6510,7310,7115.772.800
21 de nov de 201710,7010,9210,7010,7610,7416.545.100
20 de nov de 201710,6010,6010,6010,6010,58-
17 de nov de 201710,5010,6710,4210,6010,5816.070.000
16 de nov de 201710,3110,5810,3110,4810,4610.692.700
15 de nov de 201710,3210,3210,3210,3210,31-
14 de nov de 201710,4710,6410,2810,3210,3119.180.600
13 de nov de 201710,4710,4710,4710,4710,4512.191.200
10 de nov de 201710,4810,5210,3510,4710,459.409.800
09 de nov de 201710,6510,6510,4110,4710,4515.708.800
08 de nov de 201710,3510,7310,3510,6410,6219.807.900
07 de nov de 201710,5210,5410,2610,3010,2921.212.500
06 de nov de 201710,5910,6410,5010,5310,5122.136.000
03 de nov de 201710,4810,5810,3510,5010,4827.729.700
02 de nov de 201710,4010,4010,4010,4010,38-
01 de nov de 201710,6410,6510,3610,4010,3822.968.900
31 de out de 201710,9110,9610,4810,4810,4626.909.900
30 de out de 201711,1411,1510,7410,8410,8224.427.400
27 de out de 201711,1911,2911,1011,1511,1312.593.700
26 de out de 201711,3211,3911,1011,1811,1611.634.500
25 de out de 201711,1611,3211,0311,3011,2828.014.000
24 de out de 201710,9211,1310,8311,1311,1120.012.900
23 de out de 201711,1511,1610,8710,8910,8712.542.000
20 de out de 201711,1811,2111,0911,1511,136.279.700
19 de out de 201711,2011,2011,0111,1511,1310.703.600
18 de out de 201711,1911,2811,1411,2211,2018.859.700
17 de out de 201711,3011,3011,1611,1711,159.478.100
16 de out de 201711,3811,4011,2111,3011,289.286.700
13 de out de 201711,4011,4611,2411,3511,3315.624.500
12 de out de 201711,3611,3611,3611,3611,34-
11 de out de 201711,3511,4211,2711,3611,3414.862.100
10 de out de 201711,2711,4111,2311,3911,3712.103.800
09 de out de 201711,3411,3411,1011,1611,1411.143.600
06 de out de 201711,3511,3511,2211,3311,3110.973.000
05 de out de 201711,3511,5711,3511,3811,3617.638.900
04 de out de 201711,4011,4011,1811,3111,2911.747.700
03 de out de 201710,9911,3910,9711,3911,3715.622.700
02 de out de 201711,0111,0210,9110,9610,9414.243.700
29 de set de 201710,8811,0710,8611,0311,0116.327.500
28 de set de 201710,8610,9010,7810,8210,8016.677.300
27 de set de 201711,0511,1010,8010,8410,8235.806.200
26 de set de 201711,0311,1510,9911,0010,9821.931.200
25 de set de 201711,1111,1510,9411,0110,9914.499.000
22 de set de 201711,1511,1911,0711,1311,1117.010.200
21 de set de 201711,1911,2411,0711,1511,1317.556.900
20 de set de 201711,2611,2810,9611,1411,1215.896.600
19 de set de 201711,3211,3311,0811,2511,2314.420.900
18 de set de 201711,2111,3011,1511,2911,2713.705.900
15 de set de 201710,9711,3010,9311,2211,2027.901.200
14 de set de 201710,9211,0410,8810,9810,9622.862.000
13 de set de 201710,9211,0110,8310,9410,9215.898.700
12 de set de 201710,8810,9910,8310,9110,8915.226.400
11 de set de 201710,8010,9910,7710,8610,8426.224.100
08 de set de 201710,6210,8510,6110,7210,7024.436.800
07 de set de 201710,6910,6910,6910,6910,67-
06 de set de 201710,4710,7310,4610,6910,6726.513.800
05 de set de 201710,4610,5310,3310,4010,3818.428.900
04 de set de 201710,3810,4210,3210,3410,336.304.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...