Itaúsa S.A. (ITSA4.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.83 | 9.92 | 9.78 | 9.82 | 9.82 | 19,743,200 |
| 02 may 2024 | 9.65 | 9.78 | 9.61 | 9.71 | 9.71 | 22,399,900 |
| 30 abr 2024 | 9.64 | 9.72 | 9.54 | 9.56 | 9.56 | 27,496,100 |
| 29 abr 2024 | 9.70 | 9.73 | 9.57 | 9.66 | 9.66 | 16,735,600 |
| 26 abr 2024 | 9.55 | 9.73 | 9.52 | 9.69 | 9.69 | 15,210,400 |
| 25 abr 2024 | 9.57 | 9.61 | 9.46 | 9.52 | 9.52 | 14,064,100 |
| 24 abr 2024 | 9.57 | 9.63 | 9.53 | 9.57 | 9.57 | 16,831,700 |
| 23 abr 2024 | 9.46 | 9.69 | 9.46 | 9.59 | 9.59 | 22,153,700 |
| 22 abr 2024 | 9.55 | 9.59 | 9.45 | 9.52 | 9.52 | 14,231,500 |
| 19 abr 2024 | 9.54 | 9.60 | 9.50 | 9.53 | 9.53 | 14,633,800 |
| 18 abr 2024 | 9.55 | 9.64 | 9.43 | 9.54 | 9.54 | 22,639,400 |
| 17 abr 2024 | 9.61 | 9.64 | 9.50 | 9.55 | 9.55 | 23,210,400 |
| 16 abr 2024 | 9.68 | 9.70 | 9.56 | 9.59 | 9.59 | 21,501,400 |
| 15 abr 2024 | 9.89 | 9.92 | 9.66 | 9.73 | 9.73 | 20,823,100 |
| 12 abr 2024 | 9.97 | 9.98 | 9.86 | 9.90 | 9.90 | 12,322,000 |
| 11 abr 2024 | 9.98 | 10.04 | 9.90 | 10.01 | 10.01 | 18,931,300 |
| 10 abr 2024 | 10.20 | 10.21 | 9.95 | 10.01 | 10.01 | 18,577,000 |
| 09 abr 2024 | 10.11 | 10.25 | 10.10 | 10.21 | 10.21 | 11,269,100 |
| 08 abr 2024 | 10.02 | 10.16 | 9.99 | 10.10 | 10.10 | 20,111,600 |
| 05 abr 2024 | 10.06 | 10.08 | 9.91 | 9.99 | 9.99 | 17,702,500 |
| 04 abr 2024 | 10.20 | 10.31 | 10.00 | 10.05 | 10.05 | 22,398,900 |
| 03 abr 2024 | 10.18 | 10.22 | 10.06 | 10.18 | 10.18 | 14,824,100 |
| 02 abr 2024 | 10.20 | 10.23 | 10.11 | 10.18 | 10.18 | 16,861,800 |
| 01 abr 2024 | 10.50 | 10.55 | 10.17 | 10.22 | 10.22 | 16,297,100 |
| 28 mar 2024 | 10.50 | 10.53 | 10.38 | 10.50 | 10.50 | 16,530,900 |
| 27 mar 2024 | 10.39 | 10.49 | 10.29 | 10.48 | 10.48 | 12,344,100 |
| 26 mar 2024 | 10.23 | 10.39 | 10.22 | 10.39 | 10.39 | 15,244,700 |
| 25 mar 2024 | 10.32 | 10.32 | 10.21 | 10.25 | 10.25 | 18,163,600 |
| 22 mar 2024 | 10.45 | 10.49 | 10.30 | 10.35 | 10.35 | 11,735,700 |
| 22 mar 2024 | 0.07 Dividendo | |||||
| 21 mar 2024 | 10.71 | 10.72 | 10.49 | 10.58 | 10.51 | 16,404,100 |
| 20 mar 2024 | 10.62 | 10.73 | 10.58 | 10.73 | 10.66 | 15,748,700 |
| 19 mar 2024 | 10.66 | 10.71 | 10.56 | 10.59 | 10.52 | 8,340,200 |
| 18 mar 2024 | 10.68 | 10.78 | 10.61 | 10.65 | 10.58 | 11,613,200 |
| 15 mar 2024 | 10.72 | 10.79 | 10.65 | 10.66 | 10.59 | 49,834,500 |
| 14 mar 2024 | 10.70 | 10.74 | 10.60 | 10.70 | 10.63 | 14,540,600 |
| 13 mar 2024 | 10.55 | 10.74 | 10.52 | 10.70 | 10.63 | 18,305,400 |
| 12 mar 2024 | 10.49 | 10.59 | 10.44 | 10.57 | 10.50 | 17,672,200 |
| 11 mar 2024 | 10.40 | 10.50 | 10.38 | 10.44 | 10.37 | 14,238,400 |
| 08 mar 2024 | 10.30 | 10.47 | 10.28 | 10.43 | 10.36 | 14,096,100 |
| 07 mar 2024 | 10.40 | 10.47 | 10.26 | 10.33 | 10.26 | 12,144,100 |
| 06 mar 2024 | 10.32 | 10.47 | 10.30 | 10.41 | 10.34 | 25,695,400 |
| 05 mar 2024 | 10.28 | 10.37 | 10.25 | 10.28 | 10.21 | 14,915,200 |
| 04 mar 2024 | 10.30 | 10.32 | 10.23 | 10.27 | 10.20 | 10,144,400 |
| 01 mar 2024 | 10.30 | 10.36 | 10.24 | 10.30 | 10.23 | 9,560,800 |
| 01 mar 2024 | 0.02353 Dividendo | |||||
| 29 feb 2024 | 10.51 | 10.53 | 10.22 | 10.30 | 10.21 | 28,162,700 |
| 28 feb 2024 | 10.46 | 10.58 | 10.42 | 10.54 | 10.45 | 19,676,500 |
| 27 feb 2024 | 10.35 | 10.51 | 10.33 | 10.50 | 10.41 | 18,089,600 |
| 26 feb 2024 | 10.32 | 10.40 | 10.26 | 10.31 | 10.22 | 20,967,900 |
| 23 feb 2024 | 10.43 | 10.44 | 10.19 | 10.32 | 10.23 | 37,040,500 |
| 23 feb 2024 | 0.3005 Dividendo | |||||
| 22 feb 2024 | 10.78 | 10.84 | 10.66 | 10.75 | 10.36 | 38,051,200 |
| 21 feb 2024 | 10.87 | 10.91 | 10.65 | 10.72 | 10.33 | 18,884,200 |
| 20 feb 2024 | 10.69 | 10.94 | 10.63 | 10.86 | 10.46 | 35,548,200 |
| 19 feb 2024 | 10.46 | 10.57 | 10.44 | 10.54 | 10.15 | 12,006,600 |
| 16 feb 2024 | 10.44 | 10.51 | 10.39 | 10.46 | 10.08 | 18,477,900 |
| 15 feb 2024 | 10.40 | 10.46 | 10.35 | 10.42 | 10.04 | 14,267,300 |
| 14 feb 2024 | 10.34 | 10.41 | 10.30 | 10.36 | 9.98 | 12,786,200 |
| 09 feb 2024 | 10.34 | 10.44 | 10.30 | 10.37 | 9.99 | 17,723,300 |
| 08 feb 2024 | 10.48 | 10.53 | 10.29 | 10.33 | 9.95 | 23,663,100 |
| 07 feb 2024 | 10.50 | 10.55 | 10.38 | 10.47 | 10.09 | 18,513,200 |
| 06 feb 2024 | 10.16 | 10.58 | 10.15 | 10.55 | 10.16 | 35,299,500 |
| 05 feb 2024 | 10.00 | 10.17 | 9.98 | 10.15 | 9.78 | 17,922,000 |
| 02 feb 2024 | 9.99 | 10.04 | 9.82 | 9.98 | 9.61 | 25,446,700 |
| 01 feb 2024 | 10.00 | 10.08 | 9.82 | 9.99 | 9.62 | 22,177,500 |
| 31 ene 2024 | 9.93 | 10.17 | 9.90 | 10.00 | 9.63 | 21,939,100 |
| 30 ene 2024 | 9.95 | 9.97 | 9.86 | 9.89 | 9.53 | 27,913,100 |
| 29 ene 2024 | 10.00 | 10.04 | 9.91 | 9.93 | 9.57 | 10,130,500 |
| 26 ene 2024 | 9.96 | 10.06 | 9.93 | 10.01 | 9.64 | 16,850,900 |
| 25 ene 2024 | 9.96 | 10.00 | 9.91 | 9.94 | 9.58 | 14,592,900 |
| 24 ene 2024 | 10.09 | 10.18 | 9.90 | 9.96 | 9.60 | 20,682,000 |
| 23 ene 2024 | 9.96 | 10.09 | 9.89 | 10.05 | 9.68 | 30,001,500 |
| 22 ene 2024 | 10.04 | 10.07 | 9.83 | 9.91 | 9.55 | 10,168,000 |
| 19 ene 2024 | 9.99 | 10.04 | 9.94 | 10.04 | 9.67 | 13,732,900 |
| 18 ene 2024 | 10.09 | 10.10 | 9.98 | 9.99 | 9.62 | 22,394,100 |
| 17 ene 2024 | 10.03 | 10.13 | 10.02 | 10.08 | 9.71 | 20,677,200 |
| 16 ene 2024 | 10.15 | 10.19 | 10.05 | 10.05 | 9.68 | 27,879,100 |
| 15 ene 2024 | 10.15 | 10.22 | 10.10 | 10.22 | 9.85 | 9,958,800 |
| 12 ene 2024 | 10.08 | 10.18 | 10.00 | 10.15 | 9.78 | 13,867,400 |
| 11 ene 2024 | 10.11 | 10.18 | 10.04 | 10.10 | 9.73 | 13,242,500 |
| 10 ene 2024 | 10.20 | 10.22 | 10.11 | 10.15 | 9.78 | 9,474,800 |
| 09 ene 2024 | 10.13 | 10.21 | 10.06 | 10.18 | 9.81 | 13,708,500 |
| 08 ene 2024 | 10.23 | 10.25 | 10.13 | 10.16 | 9.79 | 15,826,100 |
| 05 ene 2024 | 10.02 | 10.29 | 10.00 | 10.23 | 9.86 | 27,054,600 |
| 04 ene 2024 | 10.15 | 10.18 | 9.96 | 10.02 | 9.65 | 25,078,600 |
| 03 ene 2024 | 10.15 | 10.25 | 10.12 | 10.15 | 9.78 | 18,182,000 |
| 02 ene 2024 | 10.31 | 10.32 | 10.13 | 10.17 | 9.80 | 16,813,400 |
| 28 dic 2023 | 10.36 | 10.40 | 10.30 | 10.37 | 9.99 | 23,414,900 |
| 27 dic 2023 | 10.25 | 10.40 | 10.23 | 10.36 | 9.98 | 19,380,500 |
| 26 dic 2023 | 10.25 | 10.29 | 10.19 | 10.28 | 9.90 | 13,047,500 |
| 22 dic 2023 | 10.12 | 10.25 | 10.10 | 10.25 | 9.87 | 13,166,900 |
| 21 dic 2023 | 10.06 | 10.13 | 10.02 | 10.10 | 9.73 | 12,638,200 |
| 20 dic 2023 | 10.09 | 10.13 | 10.00 | 10.02 | 9.65 | 17,405,900 |
| 19 dic 2023 | 10.11 | 10.18 | 10.05 | 10.12 | 9.75 | 20,499,300 |
| 19 dic 2023 | 0.0794 Dividendo | |||||
| 18 dic 2023 | 10.15 | 10.20 | 10.05 | 10.14 | 9.69 | 26,597,900 |
| 15 dic 2023 | 10.15 | 10.19 | 9.98 | 10.14 | 9.69 | 62,259,900 |
| 14 dic 2023 | 10.12 | 10.16 | 10.02 | 10.13 | 9.68 | 25,168,700 |
| 13 dic 2023 | 9.72 | 10.12 | 9.69 | 10.01 | 9.57 | 30,166,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.