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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de dez de 201812,1712,1712,0412,1012,102.981.000
14 de dez de 201812,0012,1811,9812,1812,1815.470.100
13 de dez de 201811,9412,1011,8512,1012,1015.794.100
12 de dez de 201811,8512,0111,8111,9111,9124.402.300
11 de dez de 201811,9111,9411,6211,7911,7929.023.900
10 de dez de 201812,1212,1511,7511,7511,7521.874.300
07 de dez de 201812,3412,4612,0712,1212,1226.007.600
06 de dez de 201811,9012,3611,8612,3612,3624.495.900
05 de dez de 201812,1012,1311,9112,0512,0520.077.200
04 de dez de 201812,2312,3211,9112,0512,0526.826.000
03 de dez de 201812,5312,6012,1612,2312,2324.045.700
03 de dez de 20180.02 Dividendo
30 de nov de 201812,4312,6312,3412,3412,3240.509.800
29 de nov de 201812,2712,5712,2612,4912,4724.328.100
28 de nov de 201812,0712,3811,9612,3712,3518.171.000
27 de nov de 201811,6612,0911,6112,0912,0721.742.400
26 de nov de 201811,9312,0011,5311,6411,6218.909.800
23 de nov de 201811,8611,8811,7311,8611,8412.777.900
22 de nov de 201811,8711,9211,7811,8411,827.215.800
21 de nov de 201811,9512,0411,7511,8511,8318.021.200
19 de nov de 201811,9712,0711,8712,0712,0517.401.900
16 de nov de 201811,5511,9911,5411,9911,9731.780.000
14 de nov de 201811,3611,5511,3111,5511,5317.762.600
13 de nov de 201811,5011,5511,2411,3611,3418.626.600
12 de nov de 201811,5611,5711,3811,4411,4214.895.600
09 de nov de 201811,2811,5611,2111,5511,5316.869.800
08 de nov de 201811,6211,6911,3011,3011,2821.424.800
07 de nov de 201811,6211,6611,4111,6011,5818.139.900
06 de nov de 201811,4011,6211,3711,5511,5313.540.500
05 de nov de 201811,4111,6311,3811,5011,4819.289.500
01 de nov de 201811,2811,4411,2011,4011,3820.794.000
31 de out de 201811,3811,4811,0611,2411,2228.073.700
30 de out de 201810,7911,3710,7111,3111,2947.566.700
29 de out de 201811,0511,1610,6910,8910,8734.648.300
26 de out de 201810,8611,0410,7811,0411,0238.270.100
25 de out de 201810,7510,9810,7010,8210,8020.744.100
24 de out de 201810,9911,0210,6310,7010,6815.511.200
23 de out de 201810,8311,0010,7510,9610,9417.503.400
22 de out de 201810,9011,0110,9010,9810,9615.557.300
19 de out de 201810,9110,9810,7010,8110,7924.132.000
18 de out de 201811,1011,1110,8310,8310,8126.287.200
17 de out de 201811,1711,3011,0411,1711,1522.111.500
16 de out de 201810,9211,2710,8911,2711,2526.328.200
15 de out de 201810,8510,9810,8010,8210,8021.670.700
11 de out de 201810,8810,9210,6510,7510,7329.987.000
10 de out de 201810,9010,9910,8110,8110,7933.337.400
09 de out de 2018------
08 de out de 2018------
05 de out de 201810,8010,8510,4510,5310,5133.881.900
04 de out de 201810,6910,7010,4310,6610,6440.861.700
03 de out de 2018------
02 de out de 201810,2010,4510,2010,4010,3827.368.100
01 de out de 201810,1110,159,929,999,9713.641.200
28 de set de 20189,9410,109,8710,1010,0835.108.200
27 de set de 20189,8010,099,8010,0510,0342.812.800
26 de set de 20189,729,909,699,769,7420.048.700
25 de set de 20189,479,709,449,679,6523.423.900
24 de set de 20189,839,909,579,599,5714.211.000
21 de set de 20189,8510,039,799,879,8537.107.300
20 de set de 201810,0010,049,749,769,7420.000.900
19 de set de 20189,8310,069,789,909,8829.702.800
18 de set de 20189,779,999,749,919,8926.401.800
17 de set de 20189,559,799,539,789,7614.071.200
14 de set de 20189,419,649,379,639,6113.544.000
13 de set de 20189,429,459,289,419,3913.919.500
12 de set de 20189,409,489,339,359,3319.546.900
11 de set de 20189,529,529,299,299,2714.479.800
10 de set de 20189,759,829,599,699,6714.135.200
06 de set de 20189,449,749,309,709,6819.729.400
05 de set de 20189,309,459,239,369,3416.386.100
04 de set de 20189,509,549,309,369,3412.703.800
03 de set de 20189,499,509,479,479,458.293.000
03 de set de 20180.015 Dividendo
31 de ago de 20189,499,609,399,599,5627.422.000
30 de ago de 20189,769,799,429,439,4022.850.300
29 de ago de 20189,619,879,609,879,8412.853.600
28 de ago de 20189,799,819,539,609,5717.428.700
27 de ago de 20189,539,779,539,769,7315.421.400
24 de ago de 20189,569,629,419,499,4614.048.300
23 de ago de 20189,729,769,349,459,4223.952.900
22 de ago de 20189,439,749,379,719,6815.017.800
21 de ago de 20189,709,729,399,509,4723.809.600
20 de ago de 20189,809,869,689,729,6922.833.900
20 de ago de 20180.2088 Dividendo
17 de ago de 201810,0210,089,919,959,7119.216.100
16 de ago de 201810,2210,2410,0410,089,8414.491.100
15 de ago de 201810,0610,1910,0110,189,9325.063.900
14 de ago de 201810,1010,2410,0110,209,9519.786.000
13 de ago de 20189,9010,099,749,969,7263.238.400
10 de ago de 201810,3210,329,8610,019,7730.651.600
09 de ago de 201810,6310,7310,4110,4110,1615.211.700
08 de ago de 201810,9011,0010,6010,6210,3620.271.900
07 de ago de 201810,9110,9610,6210,8510,5919.044.400
06 de ago de 201811,0511,0510,8410,8710,6112.258.400
03 de ago de 201810,7811,0410,7711,0310,7617.034.400
02 de ago de 201810,5710,7710,5010,7110,4510.449.700
01 de ago de 201810,4510,6710,4110,6510,3913.681.300
31 de jul de 201810,6610,6810,3710,4210,1724.088.600
30 de jul de 201810,8110,9310,7510,8510,5915.182.400
27 de jul de 201810,8110,9210,6810,7410,4812.261.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...