Premium
Itausa Investimentos Itau SA (ITSA3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.221483942414 | 9.03 | 9.13 | 8.91 | 214733 | 9.05661441 | CS |
| 4 | -0.35872412 | -3.81267550653 | 9.40872412 | 9.74 | 8.85 | 170011 | 9.24015046 | CS |
| 12 | -1.01581113 | -10.0916967036 | 10.06581113 | 10.58957613 | 8.85 | 201348 | 9.85834734 | CS |
| 26 | -0.33015512 | -3.51971919202 | 9.38015512 | 10.74194414 | 8.85 | 166413 | 9.98383487 | CS |
| 52 | -0.83487413 | -8.44597633738 | 9.88487413 | 10.74194414 | 8.85 | 161453 | 9.84121321 | CS |
| 156 | 2.12554382 | 30.6961841442 | 6.92445618 | 10.74194414 | 6.33243017 | 173477 | 8.54175537 | CS |
| 260 | -1.55401028 | -14.6549299649 | 10.60401028 | 10.74194414 | 6.33243017 | 191098 | 8.4970908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 9.13 | 0.19 | 2.13 | 8.94 | 9.13 | 8.93 | 300600 |
| 1734989340 | 8.94 | -0.09 | -1.00 | 9 | 9.0399999 | 8.91 | 143500 |
| 1734730200 | 9.03 | 0 | 0.00 | 9.03 | 9.1 | 8.96 | 200100 |
| 1734643800 | 9.03 | 0.18 | 2.03 | 8.96 | 9.06 | 8.9 | 162000 |
| 1734557400 | 8.85 | -0.32 | -3.49 | 9.2 | 9.2 | 8.85 | 240500 |
| 1734470940 | 9.17 | 0.01 | 0.11 | 9.17 | 9.27 | 9.15 | 145000 |
| 1734384540 | 9.16 | -0.15 | -1.61 | 9.31 | 9.31 | 9.16 | 117600 |
| 1734125340 | 9.31 | -0.01 | -0.11 | 9.32 | 9.4 | 9.26 | 123000 |
| 1734039000 | 9.32 | -0.27 | -2.82 | 9.5 | 9.53 | 9.32 | 86100 |
| 1733952540 | 9.59 | 0.09 | 0.95 | 9.49 | 9.74 | 9.44 | 83300 |
| 1733866140 | 9.5 | 0.08 | 0.85 | 9.46 | 9.53 | 9.44 | 79300 |
| 1733779740 | 9.42 | -0.03 | -0.32 | 9.39 | 9.47 | 9.35 | 150500 |
| 1733520600 | 9.45 | -0.03 | -0.32 | 9.48 | 9.5 | 9.34 | 152500 |
| 1733434200 | 9.48 | 0.11 | 1.17 | 9.46 | 9.5399999 | 9.26 | 219600 |
| 1733347800 | 9.3699999 | 0.08 | 0.86 | 9.2899999 | 9.43 | 9.23 | 115500 |
| 1733261340 | 9.2899999 | 0.03 | 0.36 | 9.33 | 9.4 | 9.25 | 210100 |
| 1733174940 | 9.2563561 | -0.2 | -2.11 | 9.4372931 | 9.4372931 | 9.2087411 | 270503 |
| 1732915740 | 9.4563391 | 0.03 | 0.30 | 9.4087241 | 9.4563391 | 9.2373101 | 287094 |
| 1732829400 | 9.4277701 | -0.26 | -2.65 | 9.6467991 | 9.6467991 | 9.3420631 | 307256 |
| 1732743000 | 9.6848911 | -0.24 | -2.40 | 9.9991501 | 10.027719 | 9.6753681 | 156358 |
| 1732656600 | 9.9229661 | 0.23 | 2.36 | 9.7134601 | 10.046765 | 9.7134601 | 101018 |
| 1732570140 | 9.6944141 | -0.09 | -0.88 | 9.7134601 | 9.7896441 | 9.6944141 | 176415 |
| 1732310940 | 9.7801211 | 0.07 | 0.69 | 9.8086901 | 9.8086901 | 9.6944141 | 144282 |
| 1732224600 | 9.7134601 | -0.26 | -2.58 | 9.9610581 | 9.9610581 | 9.7134601 | 152577 |
| 1732051800 | 9.9705811 | 0.11 | 1.16 | 9.8563051 | 9.9705811 | 9.8182131 | 59120 |
| 1731965340 | 9.8563051 | -0.13 | -1.33 | 9.9705811 | 9.9801041 | 9.8182131 | 146802 |
| 1731619800 | 9.9896271 | -0.07 | -0.66 | 10.037242 | 10.037242 | 9.9324891 | 102383 |
| 1731533400 | 10.056288 | -0.01 | -0.09 | 10.113426 | 10.113426 | 9.9229661 | 123805 |
| 1731446940 | 10.065811 | -0.06 | -0.56 | 10.218179 | 10.218179 | 10.056288 | 96818 |
| 1731360540 | 10.122949 | -0.1 | -1.02 | 10.18961 | 10.218179 | 10.122949 | 3634148 |
| 1731101400 | 10.227702 | -0.11 | -1.10 | 10.38007 | 10.38007 | 10.084857 | 218733 |
| 1731014940 | 10.341978 | -0.21 | -1.99 | 10.541961 | 10.57053 | 10.313409 | 63740 |
| 1730928600 | 10.551484 | 0.06 | 0.54 | 10.437208 | 10.551484 | 10.351501 | 142602 |
| 1730842200 | 10.494346 | 0.4 | 3.96 | 10.170564 | 10.589576 | 10.170564 | 570198 |
| 1730755800 | 10.09438 | 0.06 | 0.57 | 10.018196 | 10.227702 | 9.7991671 | 219783 |
| 1730496600 | 10.037242 | -0.04 | -0.38 | 10.075334 | 10.132472 | 9.9896271 | 55759 |
| 1730410200 | 10.075334 | -0.1 | -1.03 | 10.141995 | 10.208656 | 10.056288 | 92407 |
| 1730323800 | 10.180087 | -0.01 | -0.09 | 10.170564 | 10.256271 | 10.141995 | 61010 |
| 1730237340 | 10.18961 | -0.08 | -0.74 | 10.275317 | 10.313409 | 10.18961 | 54919 |
| 1730151000 | 10.265794 | 0.16 | 1.60 | 10.113426 | 10.303886 | 10.113426 | 144072 |
| 1729891800 | 10.103903 | -0.1 | -1.03 | 10.218179 | 10.246748 | 10.103903 | 102383 |
| 1729805400 | 10.208656 | 0.07 | 0.66 | 10.151518 | 10.275317 | 10.113426 | 60485 |
| 1729719000 | 10.141995 | 0.02 | 0.19 | 10.065811 | 10.151518 | 10.018196 | 85477 |
| 1729632600 | 10.122949 | 0.01 | 0.09 | 10.084857 | 10.122949 | 9.9610581 | 115719 |
| 1729546140 | 10.113426 | -0.04 | -0.38 | 10.151518 | 10.151518 | 10.065811 | 58489 |
| 1729287000 | 10.151518 | 0.06 | 0.57 | 10.103903 | 10.151518 | 10.027719 | 32132 |
| 1729200540 | 10.09438 | -0.02 | -0.19 | 10.075334 | 10.151518 | 9.9610581 | 312086 |
| 1729114140 | 10.113426 | 0.03 | 0.28 | 10.09438 | 10.141995 | 10.075334 | 98393 |
| 1729027740 | 10.084857 | -0.02 | -0.19 | 10.065811 | 10.132472 | 9.9896271 | 225244 |
| 1728941340 | 10.103903 | 0.14 | 1.43 | 9.9610581 | 10.113426 | 9.9610581 | 103223 |
| 1728682200 | 9.9610581 | -0.06 | -0.57 | 10.075334 | 10.075334 | 9.9610581 | 83062 |
| 1728595740 | 10.018196 | 0.06 | 0.57 | 9.9610581 | 10.075334 | 9.9420121 | 94193 |
| 1728509400 | 9.9610581 | -0.19 | -1.88 | 10.122949 | 10.122949 | 9.9515351 | 121390 |
| 1728422940 | 10.151518 | 0 | 0.00 | 10.122949 | 10.237225 | 10.065811 | 74871 |
| 1728336600 | 10.151518 | 0.03 | 0.28 | 10.151518 | 10.199133 | 10.084857 | 115614 |
| 1728077400 | 10.122949 | 0.06 | 0.57 | 10.065811 | 10.170564 | 10.046765 | 119815 |
| 1727991000 | 10.065811 | -0.31 | -3.03 | 10.389593 | 10.389593 | 10.046765 | 308831 |
| 1727904540 | 10.38007 | -0.01 | -0.09 | 10.38007 | 10.522915 | 10.38007 | 170744 |
| 1727818200 | 10.389593 | -0.14 | -1.36 | 10.541961 | 10.541961 | 10.275317 | 453953 |
| 1727731800 | 10.532438 | -0.08 | -0.72 | 10.589576 | 10.627668 | 10.4753 | 128845 |
| 1727472600 | 10.608622 | 0.01 | 0.09 | 10.589576 | 10.646714 | 10.437208 | 137351 |
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
