Premium
Itausa Investimentos Itau SA (ITSA4)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -3.19383259912 | 9.08 | 9.14 | 8.78 | 24403020 | 9.02355199 | PR |
| 4 | -0.84 | -8.72274143302 | 9.63 | 9.99 | 8.78 | 30050785 | 9.41238215 | PR |
| 12 | -0.65 | -6.88559322034 | 9.44 | 9.99 | 8.52 | 30288191 | 9.1520498 | PR |
| 26 | -1.60911613 | -15.4735855421 | 10.39911613 | 10.77051314 | 8.52 | 26992346 | 9.65780403 | PR |
| 52 | -1.17105813 | -11.7563627751 | 9.96105813 | 10.77051314 | 8.52 | 23698295 | 9.6499375 | PR |
| 156 | 1.27900807 | 17.0284841459 | 7.51099193 | 10.77051314 | 5.96681595 | 22911417 | 8.51787465 | PR |
| 260 | -0.24267992 | -2.68668791709 | 9.03267992 | 10.77051314 | 5.57702395 | 26235358 | 8.12044967 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.7899999 | -0.23 | -2.55 | 8.98 | 9.01 | 8.78 | 46576100 |
| 1740691740 | 9.02 | 0.03 | 0.33 | 9 | 9.08 | 8.98 | 28700400 |
| 1740605400 | 8.99 | -0.04 | -0.44 | 9.1 | 9.11 | 8.95 | 18740400 |
| 1740519000 | 9.03 | 0.05 | 0.56 | 9.01 | 9.1199999 | 9 | 25331000 |
| 1740432540 | 8.98 | -0.1 | -1.10 | 9.08 | 9.14 | 8.9 | 22123000 |
| 1740173400 | 9.08 | -0.01 | -0.11 | 9.08 | 9.09 | 8.95 | 27120300 |
| 1740087000 | 9.09 | -0.03 | -0.33 | 9.17 | 9.17 | 9.0399999 | 18556500 |
| 1740000540 | 9.1199999 | -0.09 | -0.98 | 9.13 | 9.19 | 9.06 | 33919200 |
| 1739914140 | 9.21 | -0.68 | -6.88 | 9.2899999 | 9.3 | 9.08 | 60855600 |
| 1739827800 | 9.89 | 0.08 | 0.82 | 9.88 | 9.99 | 9.83 | 49631500 |
| 1739568600 | 9.81 | 0.28 | 2.94 | 9.61 | 9.82 | 9.57 | 38607600 |
| 1739482140 | 9.53 | 0.08 | 0.85 | 9.45 | 9.53 | 9.41 | 18222100 |
| 1739395740 | 9.45 | -0.25 | -2.58 | 9.67 | 9.7 | 9.39 | 48937900 |
| 1739309400 | 9.7 | 0.13 | 1.36 | 9.69 | 9.81 | 9.63 | 45081600 |
| 1739222940 | 9.57 | 0.05 | 0.53 | 9.57 | 9.66 | 9.51 | 25199200 |
| 1738963800 | 9.52 | -0.1 | -1.04 | 9.6199999 | 9.66 | 9.45 | 20850200 |
| 1738877340 | 9.6199999 | 0.06 | 0.63 | 9.51 | 9.63 | 9.32 | 27112600 |
| 1738790940 | 9.56 | 0.11 | 1.16 | 9.48 | 9.63 | 9.46 | 24445400 |
| 1738704600 | 9.45 | 0.02 | 0.21 | 9.39 | 9.49 | 9.33 | 19842300 |
| 1738618200 | 9.43 | -0.1 | -1.05 | 9.45 | 9.52 | 9.36 | 21622300 |
| 1738358940 | 9.53 | -0.06 | -0.63 | 9.63 | 9.64 | 9.48 | 26116600 |
| 1738272540 | 9.59 | 0.22 | 2.35 | 9.4 | 9.63 | 9.3699999 | 27693600 |
| 1738186200 | 9.3699999 | -0.01 | -0.11 | 9.45 | 9.47 | 9.33 | 17006400 |
| 1738099740 | 9.38 | 0 | 0.00 | 9.34 | 9.45 | 9.28 | 22097800 |
| 1738013340 | 9.38 | 0.23 | 2.51 | 9.15 | 9.38 | 9.1199999 | 24608100 |
| 1737754200 | 9.15 | -0.02 | -0.22 | 9.17 | 9.2 | 9.1199999 | 12191200 |
| 1737667740 | 9.17 | -0.02 | -0.22 | 9.23 | 9.33 | 9.16 | 20897200 |
| 1737581400 | 9.19 | -0.01 | -0.11 | 9.2 | 9.25 | 9.16 | 28225100 |
| 1737495000 | 9.2 | 0.08 | 0.88 | 9.13 | 9.21 | 9.1 | 19600700 |
| 1737408600 | 9.1199999 | 0.07 | 0.77 | 9.02 | 9.24 | 9.01 | 15260300 |
| 1737149400 | 9.05 | 0.05 | 0.56 | 9.06 | 9.14 | 9 | 36288900 |
| 1737062940 | 9 | -0.07 | -0.77 | 9.06 | 9.11 | 8.98 | 32945200 |
| 1736976540 | 9.07 | 0.37 | 4.25 | 8.78 | 9.08 | 8.76 | 35539700 |
| 1736890140 | 8.7 | -0.02 | -0.23 | 8.72 | 8.76 | 8.6199999 | 20935900 |
| 1736803740 | 8.72 | 0.06 | 0.69 | 8.65 | 8.78 | 8.63 | 21984600 |
| 1736544540 | 8.66 | -0.12 | -1.37 | 8.78 | 8.7899999 | 8.63 | 22884200 |
| 1736458140 | 8.78 | 0.07 | 0.80 | 8.71 | 8.82 | 8.68 | 17686200 |
| 1736371740 | 8.71 | -0.17 | -1.91 | 8.81 | 8.86 | 8.7 | 33777700 |
| 1736285400 | 8.88 | 0.07 | 0.79 | 8.85 | 8.97 | 8.82 | 41512400 |
| 1736198940 | 8.81 | 0.28 | 3.28 | 8.6 | 8.83 | 8.57 | 29299900 |
| 1735939740 | 8.53 | -0.15 | -1.73 | 8.68 | 8.71 | 8.52 | 32026100 |
| 1735853400 | 8.68 | -0.15 | -1.70 | 8.81 | 8.82 | 8.63 | 31408900 |
| 1735594200 | 8.83 | 0 | 0.00 | 8.82 | 8.88 | 8.7899999 | 36896000 |
| 1735334940 | 8.83 | -0.07 | -0.79 | 8.93 | 8.97 | 8.8 | 23558100 |
| 1735248540 | 8.9 | 0.1 | 1.14 | 8.8 | 8.9 | 8.75 | 31877700 |
| 1734989340 | 8.8 | -0.12 | -1.35 | 8.82 | 8.89 | 8.72 | 26003400 |
| 1734730200 | 8.92 | 0.14 | 1.59 | 8.78 | 8.95 | 8.77 | 51231700 |
| 1734643800 | 8.78 | 0.08 | 0.92 | 8.76 | 8.89 | 8.71 | 36224900 |
| 1734557400 | 8.7 | -0.34 | -3.76 | 9.02 | 9.03 | 8.69 | 50535100 |
| 1734470940 | 9.0399999 | 0.01 | 0.11 | 9.06 | 9.1199999 | 8.97 | 52072600 |
| 1734384540 | 9.03 | -0.14 | -1.53 | 9.18 | 9.2 | 8.99 | 43519300 |
| 1734125340 | 9.17 | -0.03 | -0.33 | 9.21 | 9.27 | 9.1 | 57546800 |
| 1734039000 | 9.2 | -0.36 | -3.77 | 9.45 | 9.45 | 9.18 | 33711500 |
| 1733952540 | 9.56 | 0.11 | 1.16 | 9.45 | 9.68 | 9.3 | 35674900 |
| 1733866140 | 9.45 | 0.15 | 1.61 | 9.36 | 9.45 | 9.32 | 23074300 |
| 1733779740 | 9.3 | 0.03 | 0.32 | 9.28 | 9.35 | 9.25 | 24268500 |
| 1733520600 | 9.27 | -0.2 | -2.11 | 9.44 | 9.46 | 9.23 | 25058100 |
| 1733434200 | 9.47 | 0.21 | 2.27 | 9.38 | 9.47 | 9.35 | 28391600 |
| 1733347800 | 9.26 | 0.06 | 0.65 | 9.17 | 9.33 | 9.16 | 19658600 |
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
