Premium
Itausa Investimentos Itau SA (ITSA3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 4.12060301508 | 9.95 | 10.45 | 9.9 | 144267 | 10.04165896 | CS |
| 4 | 0.41 | 4.12060301508 | 9.95 | 10.45 | 9.31 | 150189 | 9.72468669 | CS |
| 12 | 0.91 | 9.62962962963 | 9.45 | 10.45 | 9.06 | 147509 | 9.62890866 | CS |
| 26 | 0.29418887 | 2.92265438126 | 10.06581113 | 10.58957613 | 8.72 | 171558 | 9.65781502 | CS |
| 52 | 1.29410388 | 14.2744176954 | 9.06589612 | 10.74194414 | 8.72 | 148225 | 9.7672006 | CS |
| 156 | 2.7910598 | 36.8751730923 | 7.5689402 | 10.74194414 | 6.33243017 | 165826 | 8.75343195 | CS |
| 260 | 2.39387779 | 30.0507289104 | 7.96612221 | 10.74194414 | 6.33243017 | 183126 | 8.5080566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357400 | 10.21 | 0.24 | 2.41 | 9.94 | 10.21 | 9.93 | 165100 |
| 1744925400 | 9.97 | 0.06 | 0.61 | 9.96 | 10.02 | 9.92 | 124200 |
| 1744839000 | 9.91 | -0.09 | -0.90 | 9.95 | 10 | 9.9 | 143500 |
| 1744752600 | 10 | 0.18 | 1.83 | 9.8 | 10.04 | 9.8 | 146200 |
| 1744666200 | 9.82 | 0.07 | 0.72 | 9.76 | 9.88 | 9.73 | 122100 |
| 1744407000 | 9.75 | 0.19 | 1.99 | 9.59 | 9.7899999 | 9.57 | 139700 |
| 1744320600 | 9.56 | -0.16 | -1.65 | 9.61 | 9.67 | 9.44 | 104900 |
| 1744234200 | 9.72 | 0.24 | 2.53 | 9.42 | 9.76 | 9.4 | 184200 |
| 1744147800 | 9.48 | 0.03 | 0.32 | 9.55 | 9.7 | 9.46 | 136100 |
| 1744061400 | 9.45 | -0.09 | -0.94 | 9.42 | 9.6199999 | 9.31 | 188500 |
| 1743802200 | 9.5399999 | -0.23 | -2.35 | 9.77 | 9.77 | 9.44 | 129400 |
| 1743715800 | 9.77 | 0.27 | 2.84 | 9.57 | 9.8 | 9.5399999 | 97000 |
| 1743629400 | 9.5 | -0.05 | -0.52 | 9.56 | 9.66 | 9.47 | 307500 |
| 1743542940 | 9.55 | -0.16 | -1.65 | 9.72 | 9.7899999 | 9.55 | 298400 |
| 1743456600 | 9.71 | -0.19 | -1.92 | 9.8699999 | 9.8699999 | 9.65 | 97300 |
| 1743197400 | 9.9 | 0.03 | 0.30 | 9.94 | 9.94 | 9.77 | 160000 |
| 1743111000 | 9.8699999 | -0.02 | -0.20 | 9.9 | 9.96 | 9.85 | 81300 |
| 1743024600 | 9.89 | -0.04 | -0.40 | 9.95 | 10.01 | 9.84 | 78000 |
| 1742938200 | 9.93 | -0.05 | -0.50 | 9.96 | 10.12 | 9.91 | 151200 |
| 1742851740 | 9.98 | 0.01 | 0.10 | 9.99 | 10.05 | 9.85 | 111600 |
| 1742592600 | 9.97 | 0.05 | 0.50 | 9.93 | 10 | 9.92 | 77500 |
| 1742506200 | 9.92 | -0.1 | -1.00 | 10.02 | 10.08 | 9.83 | 115900 |
| 1742419800 | 10.02 | 0.06 | 0.60 | 9.96 | 10.08 | 9.91 | 83300 |
| 1742333400 | 9.96 | 0.13 | 1.32 | 9.93 | 9.96 | 9.8 | 168800 |
| 1742247000 | 9.83 | 0.24 | 2.50 | 9.6 | 9.92 | 9.6 | 228300 |
| 1741987800 | 9.59 | 0.28 | 3.01 | 9.35 | 9.61 | 9.33 | 137500 |
| 1741901400 | 9.31 | 0.06 | 0.65 | 9.31 | 9.35 | 9.18 | 86800 |
| 1741814940 | 9.25 | -0.02 | -0.22 | 9.3 | 9.3 | 9.2 | 97400 |
| 1741728600 | 9.27 | -0.07 | -0.75 | 9.42 | 9.42 | 9.18 | 92700 |
| 1741642140 | 9.34 | -0.05 | -0.53 | 9.42 | 9.42 | 9.25 | 120400 |
| 1741382940 | 9.39 | 0.19 | 2.07 | 9.25 | 9.39 | 9.14 | 199300 |
| 1741296540 | 9.2 | 0.09 | 0.99 | 9.11 | 9.23 | 9.1 | 113300 |
| 1741210140 | 9.11 | -0.03 | -0.33 | 9.11 | 9.23 | 9.1 | 98200 |
| 1740778200 | 9.14 | -0.11 | -1.19 | 9.33 | 9.33 | 9.06 | 172000 |
| 1740691740 | 9.25 | 0.02 | 0.22 | 9.23 | 9.33 | 9.21 | 74900 |
| 1740605400 | 9.23 | -0.05 | -0.54 | 9.28 | 9.31 | 9.19 | 88700 |
| 1740519000 | 9.28 | 0.13 | 1.42 | 9.16 | 9.2899999 | 9.16 | 74100 |
| 1740432540 | 9.15 | -0.05 | -0.54 | 9.3 | 9.35 | 9.14 | 75900 |
| 1740173400 | 9.2 | -0.1 | -1.08 | 9.3 | 9.31 | 9.18 | 149400 |
| 1740087000 | 9.3 | 0.01 | 0.11 | 9.38 | 9.38 | 9.22 | 73300 |
| 1740000540 | 9.2899999 | -0.09 | -0.96 | 9.38 | 9.38 | 9.27 | 141900 |
| 1739914140 | 9.38 | -0.79 | -7.77 | 9.51 | 9.51 | 9.3 | 143500 |
| 1739827800 | 10.17 | 0.21 | 2.11 | 9.98 | 10.18 | 9.98 | 169700 |
| 1739568600 | 9.96 | 0.29 | 3.00 | 9.69 | 9.97 | 9.69 | 156000 |
| 1739482140 | 9.67 | 0.1 | 1.04 | 9.57 | 9.69 | 9.53 | 115600 |
| 1739395740 | 9.57 | -0.31 | -3.14 | 9.86 | 9.86 | 9.57 | 340400 |
| 1739309400 | 9.88 | 0.22 | 2.28 | 9.83 | 9.94 | 9.77 | 294900 |
| 1739222940 | 9.66 | 0.03 | 0.31 | 9.64 | 9.75 | 9.61 | 106500 |
| 1738963800 | 9.63 | 0.02 | 0.21 | 9.68 | 9.7 | 9.58 | 354000 |
| 1738877340 | 9.61 | 0 | 0.00 | 9.6 | 9.67 | 9.39 | 348600 |
| 1738790940 | 9.61 | 0.16 | 1.69 | 9.45 | 9.68 | 9.45 | 261100 |
| 1738704600 | 9.45 | -0.05 | -0.53 | 9.51 | 9.58 | 9.45 | 255700 |
| 1738618200 | 9.5 | -0.12 | -1.25 | 9.6199999 | 9.6199999 | 9.47 | 98100 |
| 1738358940 | 9.6199999 | -0.02 | -0.21 | 9.64 | 9.74 | 9.61 | 54800 |
| 1738272540 | 9.64 | 0.19 | 2.01 | 9.45 | 9.7 | 9.45 | 84400 |
| 1738186200 | 9.45 | 0.01 | 0.11 | 9.45 | 9.57 | 9.43 | 41400 |
| 1738099740 | 9.44 | -0.01 | -0.11 | 9.45 | 9.5399999 | 9.38 | 77000 |
| 1738013340 | 9.45 | 0.15 | 1.61 | 9.26 | 9.52 | 9.13 | 181800 |
| 1737754200 | 9.3 | -0.01 | -0.11 | 9.32 | 9.35 | 9.27 | 63600 |
| 1737667740 | 9.31 | 0 | 0.00 | 9.34 | 9.44 | 9.3 | 99900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
