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 | 0.07 | 0.799086757991 | 8.76 | 8.95 | 8.71 | 37820000 | 8.84779928 | PR |
| 4 | -0.74061512 | -7.73842757977 | 9.57061512 | 9.68 | 8.69 | 36295100 | 9.12966639 | PR |
| 12 | -1.50245513 | -14.5411241675 | 10.33245513 | 10.58005313 | 8.69 | 26802695 | 9.65440597 | PR |
| 26 | -0.54063212 | -5.7694306326 | 9.37063212 | 10.77051314 | 8.69 | 24318935 | 9.90266536 | PR |
| 52 | -0.93107512 | -9.53865336096 | 9.76107512 | 10.77051314 | 8.69 | 22315958 | 9.77004095 | PR |
| 156 | 2.08539982 | 30.9195469612 | 6.74460018 | 10.77051314 | 5.96522416 | 22793580 | 8.38931201 | PR |
| 260 | -1.60914227 | -15.4145065598 | 10.43914227 | 10.77637228 | 5.57553615 | 26023470 | 8.12655333 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261340 | 9.2 | 0.06 | 0.63 | 9.18 | 9.24 | 9.11 | 29094700 |
| 1733174940 | 9.1420801 | -0.14 | -1.54 | 9.2754021 | 9.3039711 | 9.0754191 | 41137036 |
| 1732915740 | 9.2849251 | -0.03 | -0.31 | 9.2849251 | 9.3420631 | 9.1230341 | 54933528 |
| 1732829400 | 9.3134941 | -0.29 | -2.98 | 9.5706151 | 9.5991841 | 9.2563561 | 27047988 |
| 1732743000 | 9.5991841 | -0.34 | -3.45 | 9.9420121 | 9.9610581 | 9.5991841 | 32291504 |
| 1732656600 | 9.9420121 | 0.23 | 2.35 | 9.7991671 | 10.037242 | 9.7610751 | 26831250 |
| 1732570140 | 9.7134601 | -0.07 | -0.68 | 9.7515521 | 9.7801211 | 9.6944141 | 38307044 |
| 1732310940 | 9.7801211 | 0.06 | 0.59 | 9.7610751 | 9.7801211 | 9.6753681 | 18495852 |
| 1732224600 | 9.7229831 | -0.18 | -1.83 | 9.8277361 | 9.8467821 | 9.7039371 | 28152998 |
| 1732051800 | 9.9039201 | 0.1 | 0.97 | 9.8277361 | 9.9324891 | 9.7705981 | 20803424 |
| 1731965340 | 9.8086901 | -0.11 | -1.15 | 9.9039201 | 9.9134431 | 9.8086901 | 27309566 |
| 1731619800 | 9.9229661 | -0.09 | -0.86 | 9.9705811 | 9.9896271 | 9.8658281 | 18359656 |
| 1731533400 | 10.008673 | -0.07 | -0.66 | 10.065811 | 10.065811 | 9.8943971 | 22528404 |
| 1731446940 | 10.075334 | -0.07 | -0.66 | 10.141995 | 10.199133 | 10.008673 | 20391158 |
| 1731360540 | 10.141995 | -0.04 | -0.37 | 10.132472 | 10.18961 | 10.09438 | 28227344 |
| 1731101400 | 10.180087 | -0.19 | -1.84 | 10.218179 | 10.246748 | 10.056288 | 37039168 |
| 1731014940 | 10.370547 | -0.14 | -1.36 | 10.446731 | 10.580053 | 10.28484 | 25588154 |
| 1730928600 | 10.513392 | -0.02 | -0.18 | 10.408639 | 10.541961 | 10.313409 | 22493646 |
| 1730842200 | 10.532438 | 0.37 | 3.66 | 10.227702 | 10.57053 | 10.199133 | 33036752 |
| 1730755800 | 10.161041 | 0.16 | 1.62 | 10.09438 | 10.227702 | 10.056288 | 22301586 |
| 1730496600 | 9.9991501 | -0.07 | -0.66 | 10.122949 | 10.132472 | 9.9801041 | 18628898 |
| 1730410200 | 10.065811 | -0.07 | -0.66 | 10.132472 | 10.208656 | 10.046765 | 29473800 |
| 1730323800 | 10.132472 | -0.04 | -0.37 | 10.170564 | 10.246748 | 10.132472 | 13277958 |
| 1730237340 | 10.170564 | -0.08 | -0.74 | 10.256271 | 10.313409 | 10.170564 | 18503832 |
| 1730151000 | 10.246748 | 0.1 | 0.94 | 10.218179 | 10.294363 | 10.199133 | 12648115 |
| 1729891800 | 10.151518 | -0.1 | -0.93 | 10.227702 | 10.246748 | 10.122949 | 26789876 |
| 1729805400 | 10.246748 | 0.11 | 1.13 | 10.141995 | 10.265794 | 10.113426 | 28019952 |
| 1729719000 | 10.132472 | 0.02 | 0.19 | 10.027719 | 10.180087 | 10.027719 | 17337078 |
| 1729632600 | 10.113426 | 0.03 | 0.28 | 10.027719 | 10.122949 | 10.018196 | 14689803 |
| 1729546140 | 10.084857 | -0.01 | -0.09 | 10.122949 | 10.141995 | 10.046765 | 14863278 |
| 1729287000 | 10.09438 | 0.06 | 0.57 | 10.103903 | 10.151518 | 10.018196 | 21889320 |
| 1729200540 | 10.037242 | -0.07 | -0.66 | 9.9991501 | 10.151518 | 9.9229661 | 20155518 |
| 1729114140 | 10.103903 | 0.08 | 0.76 | 10.103903 | 10.141995 | 10.046765 | 42377192 |
| 1729027740 | 10.027719 | -0.02 | -0.19 | 10.075334 | 10.122949 | 9.9705811 | 32103014 |
| 1728941340 | 10.046765 | 0.1 | 0.96 | 9.9515351 | 10.113426 | 9.9420121 | 19966606 |
| 1728682200 | 9.9515351 | -0.07 | -0.67 | 10.018196 | 10.037242 | 9.9420121 | 12239840 |
| 1728595740 | 10.018196 | 0.07 | 0.67 | 9.9610581 | 10.084857 | 9.9515351 | 18361020 |
| 1728509400 | 9.9515351 | -0.19 | -1.88 | 10.103903 | 10.113426 | 9.9420121 | 24655990 |
| 1728422940 | 10.141995 | 0 | 0.00 | 10.09438 | 10.237225 | 10.084857 | 18365220 |
| 1728336600 | 10.141995 | 0.03 | 0.28 | 10.141995 | 10.208656 | 10.065811 | 16247086 |
| 1728077400 | 10.113426 | 0.01 | 0.09 | 10.046765 | 10.170564 | 10.027719 | 16296755 |
| 1727991000 | 10.103903 | -0.33 | -3.19 | 10.332455 | 10.341978 | 10.075334 | 31049038 |
| 1727904540 | 10.437208 | 0.05 | 0.46 | 10.4753 | 10.57053 | 10.399116 | 14559697 |
| 1727818200 | 10.389593 | -0.14 | -1.36 | 10.561007 | 10.599099 | 10.361024 | 26682768 |
| 1727731800 | 10.532438 | -0.11 | -1.07 | 10.57053 | 10.694329 | 10.503869 | 43838916 |
| 1727472600 | 10.646714 | 0 | 0.00 | 10.627668 | 10.694329 | 10.551484 | 28694214 |
| 1727386140 | 10.646714 | 0.14 | 1.36 | 10.522915 | 10.66576 | 10.513392 | 22511184 |
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
