Premium
Itausa Investimentos Itau SA (ITSA4T)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 8.97 | -1.38 | -13.33 | 8.98 | 10.26 | 8.94 | 256200 |
| 1741642140 | 10.35 | 1.14 | 12.38 | 8.97 | 10.35 | 8.97 | 84400 |
| 1741382940 | 9.21 | 0.25 | 2.79 | 8.89 | 10.39 | 8.89 | 100841 |
| 1741296540 | 8.96 | 0.01 | 0.11 | 8.91 | 10.26 | 8.91 | 27310 |
| 1741210140 | 8.95 | 0.04 | 0.45 | 8.94 | 8.95 | 8.94 | 6000 |
| 1740778200 | 8.91 | -1.61 | -15.30 | 9.02 | 9.4 | 8.86 | 13900 |
| 1740691740 | 10.52 | 1.24 | 13.36 | 9.1199999 | 10.52 | 9.1199999 | 32840 |
| 1740605400 | 9.28 | 0.03 | 0.32 | 10.5 | 10.51 | 9.03 | 168999 |
| 1740519000 | 9.25 | -1.19 | -11.40 | 9.42 | 9.43 | 9.24 | 411303 |
| 1740432540 | 10.44 | 0 | 0.00 | 10.57 | 10.58 | 9.32 | 65048 |
| 1740173400 | 10.44 | -0.12 | -1.14 | 9.1 | 10.44 | 9.1 | 16500 |
| 1740087000 | 10.56 | 1.22 | 13.06 | 9.16 | 10.56 | 9.16 | 43000 |
| 1740000540 | 9.34 | -0.53 | -5.37 | 9.15 | 9.34 | 9.14 | 11949 |
| 1739914140 | 9.8699999 | -0.27 | -2.66 | 9.3699999 | 9.8699999 | 9.18 | 20419 |
| 1739827800 | 10.14 | 0.3 | 3.05 | 10.57 | 11.75 | 9.92 | 419739 |
| 1739568600 | 9.84 | -0.39 | -3.81 | 9.94 | 11.36 | 9.83 | 1684 |
| 1739482140 | 10.23 | 0.47 | 4.82 | 9.49 | 10.97 | 9.49 | 130700 |
| 1739395740 | 9.76 | -0.04 | -0.41 | 9.98 | 10.95 | 9.53 | 179820 |
| 1739309400 | 9.8 | -0.52 | -5.04 | 9.83 | 11.26 | 9.75 | 76100 |
| 1739222940 | 10.32 | 0.57 | 5.85 | 10.31 | 10.32 | 10.31 | 32800 |
| 1738963800 | 9.75 | -0.01 | -0.10 | 9.75 | 9.85 | 9.6199999 | 78700 |
| 1738877340 | 9.76 | 0.08 | 0.83 | 9.48 | 10.23 | 9.48 | 81943 |
| 1738790940 | 9.68 | 0.16 | 1.68 | 10.27 | 10.28 | 9.67 | 650200 |
| 1738704600 | 9.52 | -0.52 | -5.18 | 9.51 | 9.52 | 9.51 | 200 |
| 1738618200 | 10.04 | 0.35 | 3.61 | 10.12 | 10.95 | 9.46 | 324332 |
| 1738358940 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1738272540 | 9.69 | 0.07 | 0.73 | 10.28 | 10.29 | 9.68 | 11200 |
| 1738186200 | 9.6199999 | -0.51 | -5.03 | 10.14 | 10.15 | 9.61 | 84100 |
| 1738099740 | 10.13 | -0.84 | -7.66 | 9.5 | 10.13 | 9.5 | 2802 |
| 1738013340 | 10.97 | 1.62 | 17.33 | 9.89 | 10.97 | 9.5 | 19640 |
| 1737754200 | 9.35 | -1.3 | -12.21 | 9.84 | 10.64 | 9.34 | 38628 |
| 1737667740 | 10.65 | 1.37 | 14.76 | 10.76 | 10.77 | 9.3699999 | 445155 |
| 1737581400 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1737495000 | 9.28 | -1.36 | -12.78 | 9.45 | 9.46 | 9.26 | 58999 |
| 1737408600 | 10.64 | 1.27 | 13.55 | 9.33 | 10.64 | 9.33 | 61193 |
| 1737149400 | 9.3699999 | -1.1 | -10.51 | 9.3699999 | 10.56 | 9.36 | 68900 |
| 1737062940 | 10.47 | 0.07 | 0.67 | 9.08 | 11.04 | 9.08 | 501278 |
| 1736976540 | 10.4 | 1.6 | 18.18 | 9.08 | 10.4 | 9.08 | 31700 |
| 1736890140 | 8.8 | -0.27 | -2.98 | 8.7899999 | 8.8 | 8.7899999 | 100 |
| 1736803740 | 9.07 | 0.31 | 3.54 | 9.33 | 9.34 | 8.98 | 16405 |
| 1736544540 | 8.76 | -0.31 | -3.42 | 9.01 | 9.02 | 8.75 | 2300 |
| 1736458140 | 9.07 | -1.1 | -10.82 | 9.05 | 9.07 | 8.85 | 12715 |
| 1736371740 | 10.17 | 1.15 | 12.75 | 10.16 | 10.17 | 10.16 | 175800 |
| 1736285400 | 9.02 | -0.25 | -2.70 | 9.2899999 | 10.34 | 9.01 | 287187 |
| 1736198940 | 9.27 | 0.17 | 1.87 | 10.18 | 10.19 | 8.92 | 78436 |
| 1735939740 | 9.1 | 0.18 | 2.02 | 8.94 | 9.1 | 8.76 | 24300 |
| 1735853400 | 8.92 | -0.1 | -1.11 | 9 | 9.42 | 8.82 | 39300 |
| 1735594200 | 9.02 | -0.11 | -1.20 | 10.24 | 10.25 | 8.91 | 7000 |
| 1735334940 | 9.13 | -0.43 | -4.50 | 8.98 | 9.55 | 8.98 | 231409 |
| 1735248540 | 9.56 | -0.63 | -6.18 | 9.51 | 10.24 | 8.89 | 94169 |
| 1734989340 | 10.19 | 0.6 | 6.26 | 10.26 | 10.27 | 8.84 | 81200 |
| 1734730200 | 9.59 | 0.14 | 1.48 | 9.09 | 10.25 | 8.93 | 423877 |
| 1734643800 | 9.45 | -0.55 | -5.50 | 8.8 | 9.45 | 8.8 | 133245 |
| 1734557400 | 10 | 0.84 | 9.17 | 9.4 | 10.2 | 8.8 | 543067 |
| 1734470940 | 9.16 | 0.02 | 0.22 | 10.49 | 10.5 | 9.08 | 16044 |
| 1734384540 | 9.14 | -0.66 | -6.73 | 10.45 | 10.46 | 9.13 | 302316 |
| 1734125340 | 9.8 | 0.37 | 3.92 | 9.41 | 9.8 | 9.41 | 44300 |
| 1734039000 | 9.43 | -1.39 | -12.85 | 9.59 | 9.6 | 9.41 | 31949 |
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
