|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-21 | 270,20 | 307.000 | 270,50 | 264,49 | 264,50 | 00:00:00 | | 2005-09-22 | 268,00 | 242.800 | 272,00 | 266,50 | 272,00 | 00:00:00 | | 2005-09-23 | 268,00 | 181.000 | 268,99 | 267,00 | 268,50 | 00:00:00 | | 2005-09-26 | 266,90 | 176.000 | 271,50 | 266,51 | 271,50 | 00:00:00 | | 2005-09-27 | 260,50 | 257.600 | 267,50 | 260,00 | 266,52 | 00:00:00 | | 2005-09-28 | 261,45 | 223.600 | 265,00 | 260,50 | 264,99 | 00:00:00 | | 2005-09-29 | 262,00 | 213.600 | 263,00 | 258,50 | 262,00 | 00:00:00 | | 2005-09-30 | 266,25 | 183.200 | 268,00 | 263,50 | 264,00 | 00:00:00 | | 2005-10-03 | 27,35 | 2.006.400 | 27,64 | 26,70 | 26,70 | 00:00:00 | | 2005-10-04 | 27,30 | 2.811.200 | 27,73 | 27,12 | 27,73 | 00:00:00 | | 2005-10-05 | 26,45 | 1.508.400 | 27,20 | 26,25 | 27,18 | 00:00:00 | | 2005-10-06 | 25,85 | 2.315.800 | 26,49 | 25,65 | 26,40 | 00:00:00 | | 2005-10-07 | 27,15 | 2.439.400 | 27,25 | 26,10 | 26,50 | 00:00:00 | | 2005-10-10 | 26,69 | 1.321.000 | 27,48 | 26,62 | 27,34 | 00:00:00 | | 2005-10-11 | 27,12 | 1.571.800 | 27,24 | 26,78 | 26,82 | 00:00:00 | | 2005-10-12 | 27,12 | 0 | 27,12 | 27,12 | 27,12 | 00:00:00 | | 2005-10-13 | 25,84 | 2.250.600 | 26,40 | 25,55 | 26,40 | 00:00:00 | | 2005-10-14 | 25,65 | 1.687.000 | 26,25 | 25,05 | 26,00 | 00:00:00 | | 2005-10-17 | 27,05 | 2.368.000 | 27,05 | 25,70 | 25,75 | 00:00:00 | | 2005-10-18 | 26,05 | 1.796.800 | 27,12 | 26,05 | 26,98 | 00:00:00 | | 2005-10-19 | 25,28 | 4.125.000 | 26,05 | 25,28 | 26,05 | 00:00:00 | | 2005-10-20 | 24,55 | 2.062.000 | 25,75 | 24,25 | 25,75 | 00:00:00 | | 2005-10-21 | 25,00 | 2.182.000 | 25,32 | 24,50 | 24,50 | 00:00:00 | | 2005-10-24 | 26,05 | 2.358.800 | 26,10 | 24,91 | 24,91 | 00:00:00 | | 2005-10-25 | 25,15 | 2.410.400 | 26,25 | 25,15 | 25,94 | 00:00:00 | | 2005-10-26 | 26,00 | 1.617.400 | 26,15 | 25,00 | 25,15 | 00:00:00 | | 2005-10-27 | 25,25 | 2.759.600 | 25,98 | 25,05 | 25,92 | 00:00:00 | | 2005-10-28 | 25,60 | 1.666.000 | 25,88 | 25,30 | 25,74 | 00:00:00 | | 2005-10-31 | 26,95 | 2.636.200 | 27,01 | 25,75 | 25,80 | 00:00:00 | | 2005-11-01 | 26,83 | 3.995.200 | 27,20 | 26,50 | 27,03 | 00:00:00 | | 2005-11-02 | 26,83 | 0 | 26,83 | 26,83 | 26,83 | 00:00:00 | | 2005-11-03 | 26,42 | 4.550.600 | 27,27 | 26,25 | 27,01 | 00:00:00 | | 2005-11-04 | 26,45 | 2.392.000 | 26,86 | 26,15 | 26,38 | 00:00:00 | | 2005-11-07 | 26,83 | 1.512.000 | 26,88 | 26,38 | 26,75 | 00:00:00 | | 2005-11-08 | 27,40 | 1.844.400 | 27,45 | 26,75 | 26,94 | 00:00:00 | | 2005-11-09 | 27,50 | 3.783.400 | 27,75 | 27,20 | 27,45 | 00:00:00 | | 2005-11-10 | 27,59 | 2.716.800 | 27,59 | 26,80 | 27,20 | 00:00:00 | | 2005-11-11 | 26,94 | 1.634.400 | 27,60 | 26,81 | 27,50 | 00:00:00 | | 2005-11-14 | 26,94 | 879.600 | 27,20 | 26,20 | 26,92 | 00:00:00 | | 2005-11-15 | 26,94 | 0 | 26,94 | 26,94 | 26,94 | 00:00:00 | | 2005-11-16 | 27,48 | 1.606.400 | 27,65 | 27,00 | 27,12 | 00:00:00 | | 2005-11-17 | 28,73 | 4.223.600 | 28,92 | 27,60 | 27,75 | 00:00:00 | | 2005-11-18 | 27,80 | 21.648.800 | 28,85 | 27,60 | 28,62 | 00:00:00 | | 2005-11-21 | 27,75 | 1.722.400 | 28,05 | 27,40 | 28,00 | 00:00:00 | | 2005-11-22 | 27,90 | 2.908.400 | 27,99 | 27,11 | 27,55 | 00:00:00 | | 2005-11-23 | 28,06 | 2.113.200 | 28,25 | 27,90 | 28,00 | 00:00:00 | | 2005-11-24 | 27,84 | 637.800 | 28,15 | 27,67 | 28,15 | 00:00:00 | | 2005-11-25 | 28,23 | 881.400 | 28,40 | 27,75 | 28,10 | 00:00:00 | | 2005-11-28 | 28,39 | 1.813.400 | 28,85 | 28,15 | 28,30 | 00:00:00 | | 2005-11-29 | 28,00 | 4.510.600 | 28,72 | 27,65 | 28,15 | 00:00:00 | | 2005-11-30 | 28,00 | 2.034.000 | 28,18 | 27,60 | 28,00 | 00:00:00 | | 2005-12-01 | 28,65 | 2.016.400 | 28,85 | 28,02 | 28,25 | 00:00:00 | | 2005-12-02 | 29,00 | 1.197.800 | 29,20 | 28,70 | 28,85 | 00:00:00 | | 2005-12-05 | 29,27 | 1.575.600 | 29,27 | 28,75 | 29,27 | 00:00:00 | | 2005-12-06 | 29,73 | 2.100.200 | 29,94 | 29,39 | 29,73 | 00:00:00 | | 2005-12-07 | 29,31 | 1.200.800 | 29,75 | 29,00 | 29,31 | 00:00:00 | | 2005-12-08 | 28,17 | 2.427.000 | 29,45 | 28,00 | 28,17 | 00:00:00 | | 2005-12-09 | 28,25 | 1.689.000 | 28,75 | 27,80 | 28,25 | 00:00:00 | | 2005-12-12 | 28,75 | 1.217.800 | 28,75 | 28,10 | 28,75 | 00:00:00 | | 2005-12-13 | 28,90 | 1.358.400 | 28,90 | 28,45 | 28,90 | 00:00:00 | | 2005-12-14 | 28,75 | 2.101.600 | 29,00 | 28,40 | 28,75 | 00:00:00 | | 2005-12-15 | 28,65 | 1.709.200 | 28,80 | 28,40 | 28,65 | 00:00:00 | | 2005-12-16 | 28,55 | 1.337.600 | 29,00 | 28,45 | 28,55 | 00:00:00 | | 2005-12-19 | 28,20 | 1.304.400 | 28,90 | 27,90 | 28,20 | 00:00:00 | | 2005-12-20 | 27,67 | 1.512.000 | 28,35 | 27,27 | 27,67 | 00:00:00 | | 2005-12-21 | 28,15 | 1.516.000 | 28,42 | 27,75 | 28,15 | 00:00:00 | | 2005-12-22 | 28,50 | 1.167.800 | 28,52 | 28,25 | 28,50 | 00:00:00 | | 2005-12-23 | 28,50 | 617.800 | 28,59 | 28,20 | 28,50 | 00:00:00 | | 2005-12-26 | 27,83 | 365.000 | 28,50 | 27,65 | 27,83 | 00:00:00 | | 2005-12-27 | 28,05 | 1.174.200 | 28,35 | 27,60 | 28,05 | 00:00:00 | | 2005-12-28 | 27,95 | 1.262.600 | 28,05 | 27,62 | 27,95 | 00:00:00 | | 2005-12-29 | 28,15 | 870.400 | 28,25 | 27,85 | 28,15 | 00:00:00 | | 2005-12-30 | 28,15 | 0 | 28,15 | 28,15 | 28,15 | 00:00:00 | | 2006-01-02 | 28,20 | 466.000 | 28,20 | 27,55 | 28,20 | 00:00:00 | | 2006-01-03 | 28,98 | 2.304.200 | 29,00 | 28,20 | 28,98 | 00:00:00 | | 2006-01-04 | 29,80 | 2.264.200 | 30,15 | 29,05 | 29,80 | 00:00:00 | | 2006-01-05 | 29,60 | 1.401.400 | 30,00 | 29,50 | 29,60 | 00:00:00 | | 2006-01-06 | 30,65 | 2.342.000 | 30,65 | 29,70 | 30,65 | 00:00:00 | | 2006-01-09 | 30,44 | 1.594.200 | 30,65 | 30,20 | 30,65 | 00:00:00 | | 2006-01-10 | 30,50 | 1.845.200 | 30,50 | 29,52 | 30,50 | 00:00:00 | | 2006-01-11 | 30,90 | 2.245.800 | 30,90 | 30,35 | 30,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
