|
 ITAU HOLDING PFD - [Ticker: ITAU4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ITAU4.SA desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-01 | 32,13 | 5.086.300 | 32,68 | 31,53 | 31,65 | 00:00:00 | | 2008-07-02 | 32,05 | 5.316.900 | 32,67 | 31,70 | 32,50 | 00:00:00 | | 2008-07-03 | 30,91 | 3.664.400 | 32,38 | 30,91 | 31,94 | 00:00:00 | | 2008-07-04 | 31,28 | 1.846.200 | 31,80 | 30,72 | 30,85 | 00:00:00 | | 2008-07-07 | 31,11 | 5.483.700 | 32,00 | 30,45 | 32,00 | 00:00:00 | | 2008-07-08 | 31,59 | 4.547.600 | 31,71 | 30,20 | 30,85 | 00:00:00 | | 2008-07-10 | 31,69 | 4.456.200 | 31,82 | 30,73 | 30,77 | 00:00:00 | | 2008-07-11 | 31,20 | 2.938.700 | 31,90 | 31,01 | 31,30 | 00:00:00 | | 2008-07-14 | 31,15 | 2.808.200 | 32,10 | 31,02 | 31,95 | 00:00:00 | | 2008-07-15 | 30,39 | 5.578.300 | 31,06 | 29,80 | 30,40 | 00:00:00 | | 2008-07-16 | 33,20 | 9.123.100 | 33,22 | 30,50 | 30,50 | 00:00:00 | | 2008-07-17 | 33,56 | 7.410.500 | 34,12 | 33,04 | 33,79 | 00:00:00 | | 2008-07-18 | 34,59 | 6.317.900 | 34,71 | 33,40 | 33,90 | 00:00:00 | | 2008-07-21 | 33,81 | 5.364.100 | 34,89 | 33,81 | 34,86 | 00:00:00 | | 2008-07-22 | 34,29 | 6.462.700 | 34,30 | 33,05 | 33,38 | 00:00:00 | | 2008-07-23 | 34,30 | 6.525.600 | 34,80 | 33,90 | 34,37 | 00:00:00 | | 2008-07-24 | 32,90 | 5.534.100 | 34,30 | 32,85 | 34,20 | 00:00:00 | | 2008-07-25 | 32,10 | 5.336.200 | 32,85 | 31,81 | 32,49 | 00:00:00 | | 2008-07-28 | 31,60 | 2.349.800 | 32,80 | 31,52 | 32,55 | 00:00:00 | | 2008-07-29 | 32,70 | 5.808.300 | 32,70 | 31,63 | 31,72 | 00:00:00 | | 2008-07-30 | 33,40 | 5.539.500 | 33,70 | 32,86 | 33,03 | 00:00:00 | | 2008-07-31 | 33,50 | 4.756.800 | 33,81 | 32,85 | 32,90 | 00:00:00 | | 2008-08-01 | 32,85 | 3.176.900 | 33,46 | 32,61 | 33,09 | 00:00:00 | | 2008-08-04 | 31,80 | 3.982.400 | 32,95 | 31,55 | 32,95 | 00:00:00 | | 2008-08-05 | 33,20 | 6.872.800 | 33,20 | 32,10 | 32,45 | 00:00:00 | | 2008-08-06 | 33,81 | 6.017.200 | 34,00 | 32,81 | 33,51 | 00:00:00 | | 2008-08-07 | 33,20 | 4.254.000 | 33,80 | 33,01 | 33,55 | 00:00:00 | | 2008-08-08 | 32,71 | 3.067.500 | 33,55 | 32,10 | 32,69 | 00:00:00 | | 2008-08-11 | 31,94 | 4.085.500 | 33,37 | 31,80 | 33,10 | 00:00:00 | | 2008-08-12 | 31,65 | 4.050.600 | 32,70 | 31,50 | 32,29 | 00:00:00 | | 2008-08-13 | 31,02 | 5.183.200 | 31,97 | 30,97 | 31,70 | 00:00:00 | | 2008-08-14 | 31,80 | 3.275.000 | 32,07 | 31,22 | 31,41 | 00:00:00 | | 2008-08-15 | 31,30 | 2.036.200 | 32,12 | 31,02 | 31,70 | 00:00:00 | | 2008-08-18 | 30,38 | 2.263.100 | 31,79 | 30,38 | 31,55 | 00:00:00 | | 2008-08-19 | 30,24 | 2.161.700 | 30,67 | 29,90 | 29,90 | 00:00:00 | | 2008-08-20 | 31,50 | 2.860.500 | 31,50 | 30,40 | 30,75 | 00:00:00 | | 2008-08-21 | 31,27 | 4.466.100 | 31,77 | 30,57 | 31,49 | 00:00:00 | | 2008-08-22 | 31,55 | 2.536.600 | 31,95 | 31,14 | 31,54 | 00:00:00 | | 2008-08-25 | 30,55 | 1.289.900 | 31,84 | 30,47 | 31,60 | 00:00:00 | | 2008-08-26 | 30,20 | 2.033.200 | 30,87 | 29,88 | 30,40 | 00:00:00 | | 2008-08-27 | 30,53 | 1.568.000 | 30,87 | 30,00 | 30,56 | 00:00:00 | | 2008-08-28 | 31,65 | 3.096.700 | 31,65 | 31,10 | 31,12 | 00:00:00 | | 2008-08-29 | 30,75 | 2.325.200 | 31,70 | 30,75 | 31,67 | 00:00:00 | | 2008-09-01 | 30,46 | 1.092.400 | 31,38 | 30,25 | 30,40 | 00:00:00 | | 2008-09-02 | 30,80 | 2.995.000 | 31,56 | 30,51 | 30,60 | 00:00:00 | | 2008-09-03 | 31,13 | 3.456.700 | 31,58 | 30,69 | 31,15 | 00:00:00 | | 2008-09-04 | 30,10 | 3.865.800 | 31,28 | 30,06 | 31,28 | 00:00:00 | | 2008-09-05 | 30,69 | 3.401.000 | 30,69 | 29,33 | 29,59 | 00:00:00 | | 2008-09-08 | 31,00 | 4.474.800 | 32,20 | 30,61 | 32,20 | 00:00:00 | | 2008-09-09 | 30,10 | 4.117.900 | 31,46 | 29,94 | 31,10 | 00:00:00 | | 2008-09-10 | 30,45 | 4.072.400 | 30,75 | 29,31 | 30,30 | 00:00:00 | | 2008-09-11 | 30,85 | 3.969.200 | 30,85 | 29,24 | 29,61 | 00:00:00 | | 2008-09-12 | 30,90 | 4.812.200 | 31,26 | 29,80 | 30,63 | 00:00:00 | | 2008-09-15 | 28,85 | 5.078.800 | 30,30 | 28,45 | 29,30 | 00:00:00 | | 2008-09-16 | 29,31 | 6.062.400 | 29,31 | 27,00 | 27,80 | 00:00:00 | | 2008-09-17 | 27,68 | 7.155.500 | 29,09 | 27,01 | 28,80 | 00:00:00 | | 2008-09-18 | 29,50 | 7.684.300 | 30,50 | 27,23 | 28,00 | 00:00:00 | | 2008-09-19 | 32,00 | 9.491.500 | 32,40 | 30,96 | 31,68 | 00:00:00 | | 2008-09-22 | 30,50 | 5.143.700 | 32,31 | 30,50 | 32,12 | 00:00:00 | | 2008-09-23 | 30,00 | 5.050.000 | 31,30 | 29,71 | 30,30 | 00:00:00 | | 2008-09-24 | 29,80 | 3.872.900 | 31,00 | 29,80 | 30,60 | 00:00:00 | | 2008-09-25 | 31,00 | 4.331.800 | 31,10 | 30,03 | 30,06 | 00:00:00 | | 2008-09-26 | 30,89 | 4.692.400 | 30,95 | 29,95 | 30,10 | 00:00:00 | | 2008-09-29 | 29,06 | 5.072.700 | 30,86 | 27,30 | 29,80 | 00:00:00 | | 2008-09-30 | 31,90 | 6.776.600 | 31,90 | 29,12 | 29,60 | 00:00:00 | | 2008-10-01 | 31,90 | 5.421.400 | 32,44 | 30,45 | 31,40 | 00:00:00 | | 2008-10-02 | 30,00 | 4.327.600 | 31,80 | 28,80 | 31,49 | 00:00:00 | | 2008-10-03 | 27,87 | 6.426.200 | 30,80 | 27,80 | 30,64 | 00:00:00 | | 2008-10-06 | 26,55 | 8.438.500 | 26,62 | 22,91 | 26,00 | 00:00:00 | | 2008-10-07 | 25,70 | 6.194.700 | 27,29 | 24,92 | 26,00 | 00:00:00 | | 2008-10-08 | 25,00 | 12.429.000 | 27,70 | 23,00 | 23,20 | 00:00:00 | | 2008-10-09 | 23,75 | 8.068.100 | 26,40 | 23,60 | 26,10 | 00:00:00 | | 2008-10-10 | 22,89 | 9.961.100 | 24,50 | 20,21 | 20,21 | 00:00:00 | | 2008-10-13 | 28,24 | 8.322.100 | 28,24 | 24,55 | 24,81 | 00:00:00 | | 2008-10-14 | 29,31 | 8.053.200 | 30,80 | 27,89 | 29,65 | 00:00:00 | | 2008-10-15 | 26,09 | 6.817.500 | 28,40 | 23,70 | 27,50 | 00:00:00 | | 2008-10-16 | 24,50 | 8.603.700 | 26,70 | 22,50 | 26,59 | 00:00:00 | | 2008-10-17 | 23,06 | 7.667.500 | 25,00 | 23,06 | 24,60 | 00:00:00 | | 2008-10-20 | 24,71 | 6.254.200 | 24,95 | 23,53 | 23,88 | 00:00:00 | | 2008-10-21 | 24,30 | 5.782.100 | 24,89 | 23,80 | 23,99 | 00:00:00 | | 2008-10-22 | 21,35 | 7.066.600 | 23,68 | 21,35 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
