Deutsche Märkte schließen in 8 Stunden 11 Minuten

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
8,58-0,19 (-2,17%)
Börsenschluss: 07:11PM BRST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20228,758,778,558,588,5836.377.300
02. Dez. 20228,748,868,618,778,7719.332.600
01. Dez. 20228,748,858,688,738,7321.110.500
01. Dez. 20220.02353 Dividende
30. Nov. 20228,808,918,688,888,8627.913.400
29. Nov. 20228,768,858,628,798,7731.662.000
28. Nov. 20228,838,898,728,768,7423.264.800
25. Nov. 20229,039,078,808,838,8134.663.800
24. Nov. 20228,809,138,789,039,0122.521.100
23. Nov. 20228,818,818,678,748,7216.430.600
22. Nov. 20228,879,018,728,808,7828.653.300
21. Nov. 20229,029,038,798,878,8544.609.900
21. Nov. 20220.05154 Dividende
18. Nov. 20228,909,098,798,918,8339.899.600
17. Nov. 20228,718,838,558,838,7639.375.900
16. Nov. 20228,938,968,678,798,7231.750.900
14. Nov. 20228,919,038,788,958,8731.491.300
11. Nov. 20229,049,188,768,848,7755.670.200
11. Nov. 202211:10 Aktiensplit
10. Nov. 20229,169,198,869,028,9437.669.060
09. Nov. 20229,569,599,169,259,1745.977.800
08. Nov. 20229,669,729,559,659,5628.317.630
07. Nov. 20229,719,789,519,629,5434.581.800
04. Nov. 20229,859,989,799,799,7120.344.280
03. Nov. 20229,659,859,519,769,6871.675.780
01. Nov. 20229,739,929,659,789,7030.242.960
31. Okt. 20229,279,829,279,769,6842.034.520
28. Okt. 20229,409,509,319,459,3720.848.300
27. Okt. 20229,289,559,249,459,3730.625.980
26. Okt. 20229,369,409,189,219,1325.218.930
25. Okt. 20229,489,559,419,459,3727.979.930
24. Okt. 20229,809,829,489,519,4325.964.620
21. Okt. 20229,639,959,599,899,8132.157.840
20. Okt. 20229,499,669,469,649,5635.278.650
19. Okt. 20229,359,509,339,459,3721.582.880
18. Okt. 20229,279,379,249,359,2826.173.070
17. Okt. 20229,109,249,049,179,1023.112.430
14. Okt. 20229,129,259,049,079,0025.381.290
13. Okt. 20229,099,219,049,119,0322.197.120
11. Okt. 20229,239,339,119,169,0927.665.220
10. Okt. 20229,349,359,199,289,2019.967.200
07. Okt. 20229,339,369,159,309,2216.027.880
06. Okt. 20229,439,459,309,369,2822.407.220
05. Okt. 20229,409,519,359,419,3317.138.110
04. Okt. 20229,559,659,339,389,3042.304.130
03. Okt. 20229,009,498,989,479,3954.852.710
30. Sept. 20228,738,928,698,858,7732.401.820
29. Sept. 20228,618,818,568,748,6629.022.290
28. Sept. 20228,608,718,568,638,5517.435.660
27. Sept. 20228,598,668,568,608,5330.813.200
26. Sept. 20228,808,828,658,698,6212.156.980
23. Sept. 20228,979,008,798,878,8022.034.540
22. Sept. 20228,929,148,899,089,0141.844.550
21. Sept. 20228,959,018,858,898,8236.835.260
20. Sept. 20228,688,948,678,948,8631.270.690
19. Sept. 20228,428,728,388,698,6221.069.400
16. Sept. 20228,498,538,398,448,3733.192.060
15. Sept. 20228,508,598,458,508,4321.233.190
14. Sept. 20228,508,588,458,518,4418.302.350
13. Sept. 20228,628,678,488,528,4517.049.230
12. Sept. 20228,518,688,518,648,5621.995.930
09. Sept. 20228,458,548,448,488,4115.385.260
08. Sept. 20228,458,508,368,438,3617.963.550
06. Sept. 20228,518,548,358,418,3429.704.730
05. Sept. 20228,498,598,458,558,4820.985.360
02. Sept. 20228,358,528,348,458,3827.502.750
01. Sept. 20228,338,388,158,338,2625.999.050
01. Sept. 20220.02139 Dividende
31. Aug. 20228,518,558,328,328,2332.259.260
30. Aug. 20228,478,598,458,498,4030.584.620
29. Aug. 20228,488,538,428,458,3515.528.040
26. Aug. 20228,548,608,458,508,4115.682.370
25. Aug. 20228,468,558,458,538,4314.368.200
24. Aug. 20228,448,538,428,458,3514.510.650
23. Aug. 20228,478,538,408,478,3817.966.520
22. Aug. 20228,458,528,398,478,3831.607.180
19. Aug. 20228,558,568,448,558,4527.710.650
19. Aug. 20220.054273 Dividende
18. Aug. 20228,648,698,578,648,4915.911.940
17. Aug. 20228,568,688,558,648,4917.135.910
16. Aug. 20228,648,678,528,638,4818.227.660
15. Aug. 20228,548,628,458,598,4429.755.110
12. Aug. 20228,538,618,518,588,4320.849.950
11. Aug. 20228,558,588,458,478,3318.416.750
10. Aug. 20228,508,588,468,508,3533.900.240
09. Aug. 20228,418,588,328,458,3132.623.360
08. Aug. 20228,238,348,188,308,1620.765.580
05. Aug. 20228,098,258,048,198,0515.257.440
04. Aug. 20227,938,137,928,087,9428.013.810
03. Aug. 20227,837,927,787,907,7622.885.280
02. Aug. 20227,767,917,747,847,7014.225.860
01. Aug. 20227,867,897,687,767,6323.302.400
29. Juli 20227,867,967,817,857,7122.189.310
28. Juli 20227,767,897,737,867,7316.117.860
27. Juli 20227,767,817,727,787,6512.236.620
26. Juli 20227,757,837,677,757,6110.514.020
25. Juli 20227,737,817,727,767,6311.125.730
22. Juli 20227,807,827,637,707,5713.318.360
21. Juli 20227,707,807,627,787,6515.523.750
20. Juli 20227,807,817,677,697,5618.108.420
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...