Mercados españoles abiertos en 1 hr 26 mins

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
9,52-0,05 (-0,52%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20249,579,619,469,529,5214.064.100
24 abr 20249,579,639,539,579,5716.831.700
23 abr 20249,469,699,469,599,5922.153.700
22 abr 20249,559,599,459,529,5214.231.500
19 abr 20249,549,609,509,539,5314.633.800
18 abr 20249,559,649,439,549,5422.639.400
17 abr 20249,619,649,509,559,5523.210.400
16 abr 20249,689,709,569,599,5921.501.400
15 abr 20249,899,929,669,739,7320.823.100
12 abr 20249,979,989,869,909,9012.322.000
11 abr 20249,9810,049,9010,0110,0118.931.300
10 abr 202410,2010,219,9510,0110,0118.577.000
09 abr 202410,1110,2510,1010,2110,2111.269.100
08 abr 202410,0210,169,9910,1010,1020.111.600
05 abr 202410,0610,089,919,999,9917.702.500
04 abr 202410,2010,3110,0010,0510,0522.398.900
03 abr 202410,1810,2210,0610,1810,1814.824.100
02 abr 202410,2010,2310,1110,1810,1816.861.800
01 abr 202410,5010,5510,1710,2210,2216.297.100
28 mar 202410,5010,5310,3810,5010,5016.530.900
27 mar 202410,3910,4910,2910,4810,4812.344.100
26 mar 202410,2310,3910,2210,3910,3915.244.700
25 mar 202410,3210,3210,2110,2510,2518.163.600
22 mar 202410,4510,4910,3010,3510,3511.735.700
22 mar 20240.07 Dividendo
21 mar 202410,7110,7210,4910,5810,5116.404.100
20 mar 202410,6210,7310,5810,7310,6615.748.700
19 mar 202410,6610,7110,5610,5910,528.340.200
18 mar 202410,6810,7810,6110,6510,5811.613.200
15 mar 202410,7210,7910,6510,6610,5949.834.500
14 mar 202410,7010,7410,6010,7010,6314.540.600
13 mar 202410,5510,7410,5210,7010,6318.305.400
12 mar 202410,4910,5910,4410,5710,5017.672.200
11 mar 202410,4010,5010,3810,4410,3714.238.400
08 mar 202410,3010,4710,2810,4310,3614.096.100
07 mar 202410,4010,4710,2610,3310,2612.144.100
06 mar 202410,3210,4710,3010,4110,3425.695.400
05 mar 202410,2810,3710,2510,2810,2114.915.200
04 mar 202410,3010,3210,2310,2710,2010.144.400
01 mar 202410,3010,3610,2410,3010,239.560.800
01 mar 20240.02353 Dividendo
29 feb 202410,5110,5310,2210,3010,2128.162.700
28 feb 202410,4610,5810,4210,5410,4519.676.500
27 feb 202410,3510,5110,3310,5010,4118.089.600
26 feb 202410,3210,4010,2610,3110,2220.967.900
23 feb 202410,4310,4410,1910,3210,2337.040.500
23 feb 20240.3005 Dividendo
22 feb 202410,7810,8410,6610,7510,3638.051.200
21 feb 202410,8710,9110,6510,7210,3318.884.200
20 feb 202410,6910,9410,6310,8610,4635.548.200
19 feb 202410,4610,5710,4410,5410,1512.006.600
16 feb 202410,4410,5110,3910,4610,0818.477.900
15 feb 202410,4010,4610,3510,4210,0414.267.300
14 feb 202410,3410,4110,3010,369,9812.786.200
09 feb 202410,3410,4410,3010,379,9917.723.300
08 feb 202410,4810,5310,2910,339,9523.663.100
07 feb 202410,5010,5510,3810,4710,0918.513.200
06 feb 202410,1610,5810,1510,5510,1635.299.500
05 feb 202410,0010,179,9810,159,7817.922.000
02 feb 20249,9910,049,829,989,6125.446.700
01 feb 202410,0010,089,829,999,6222.177.500
31 ene 20249,9310,179,9010,009,6321.939.100
30 ene 20249,959,979,869,899,5327.913.100
29 ene 202410,0010,049,919,939,5710.130.500
26 ene 20249,9610,069,9310,019,6416.850.900
25 ene 20249,9610,009,919,949,5814.592.900
24 ene 202410,0910,189,909,969,6020.682.000
23 ene 20249,9610,099,8910,059,6830.001.500
22 ene 202410,0410,079,839,919,5510.168.000
19 ene 20249,9910,049,9410,049,6713.732.900
18 ene 202410,0910,109,989,999,6222.394.100
17 ene 202410,0310,1310,0210,089,7120.677.200
16 ene 202410,1510,1910,0510,059,6827.879.100
15 ene 202410,1510,2210,1010,229,859.958.800
12 ene 202410,0810,1810,0010,159,7813.867.400
11 ene 202410,1110,1810,0410,109,7313.242.500
10 ene 202410,2010,2210,1110,159,789.474.800
09 ene 202410,1310,2110,0610,189,8113.708.500
08 ene 202410,2310,2510,1310,169,7915.826.100
05 ene 202410,0210,2910,0010,239,8627.054.600
04 ene 202410,1510,189,9610,029,6525.078.600
03 ene 202410,1510,2510,1210,159,7818.182.000
02 ene 202410,3110,3210,1310,179,8016.813.400
28 dic 202310,3610,4010,3010,379,9923.414.900
27 dic 202310,2510,4010,2310,369,9819.380.500
26 dic 202310,2510,2910,1910,289,9013.047.500
22 dic 202310,1210,2510,1010,259,8713.166.900
21 dic 202310,0610,1310,0210,109,7312.638.200
20 dic 202310,0910,1310,0010,029,6517.405.900
19 dic 202310,1110,1810,0510,129,7520.499.300
19 dic 20230.0794 Dividendo
18 dic 202310,1510,2010,0510,149,6926.597.900
15 dic 202310,1510,199,9810,149,6962.259.900
14 dic 202310,1210,1610,0210,139,6825.168.700
13 dic 20239,7210,129,6910,019,5730.166.300
12 dic 20239,779,799,699,729,2910.793.400
11 dic 20239,809,839,729,779,3414.131.100
08 dic 20239,739,869,679,869,4214.434.100
07 dic 20239,679,739,649,739,3011.717.000
06 dic 20239,859,889,619,659,2216.421.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...