Cotação atual, histórico e gráfico do papel: ITIT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ITIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	-0,69%	-0,54	77,75	79,47	77,26	79,47	113K	144
24/04/2024	-1,76%	-1,40	78,29	79,75	75,12	79,75	458K	374
23/04/2024	-0,09%	-0,07	79,69	80,46	79,51	80,46	58K	94
22/04/2024	-0,30%	-0,24	79,76	81,74	79,75	81,80	115K	144
19/04/2024	0,33%	0,26	80,00	81,76	79,75	81,76	94K	110
18/04/2024	0,06%	0,05	79,74	80,20	79,60	80,21	24K	114
17/04/2024	-1,36%	-1,10	79,69	80,79	79,60	80,79	257K	202
16/04/2024	0,12%	0,10	80,79	80,28	80,01	80,98	45K	108
15/04/2024	0,88%	0,70	80,69	80,01	80,01	80,71	221K	231
12/04/2024	-0,60%	-0,48	79,99	79,48	79,48	80,51	192K	319
11/04/2024	-0,65%	-0,53	80,47	80,99	79,35	81,00	331K	234
10/04/2024	1,76%	1,40	81,00	79,80	79,34	81,00	130K	95
09/04/2024	-0,44%	-0,35	79,60	79,94	79,50	80,01	80K	96
08/04/2024	-0,06%	-0,05	79,95	79,96	79,66	80,50	126K	143
05/04/2024	0,00%	0,00	80,00	80,00	79,60	80,25	170K	107
04/04/2024	0,03%	0,02	80,00	80,15	79,79	80,50	269K	94
03/04/2024	-0,63%	-0,51	79,98	80,50	79,78	83,02	737K	248
02/04/2024	0,52%	0,42	80,49	80,07	79,53	80,50	139K	122
01/04/2024	-0,78%	-0,63	80,07	80,00	79,19	80,50	206K	156
28/03/2024	0,88%	0,70	80,70	80,99	80,10	80,99	79K	71
27/03/2024	0,00%	0,00	80,00	80,22	79,95	80,24	205K	202
26/03/2024	-0,31%	-0,25	80,00	80,24	79,87	80,25	122K	108
25/03/2024	-0,25%	-0,20	80,25	80,41	79,95	80,41	117K	114
22/03/2024	-0,02%	-0,02	80,45	80,74	79,96	80,74	78K	117
21/03/2024	0,00%	0,00	80,47	80,47	79,30	81,48	202K	130
20/03/2024	-1,53%	-1,25	80,47	81,33	79,68	81,48	165K	1.684
19/03/2024	0,91%	0,74	81,72	81,49	79,88	82,90	420K	1.292
18/03/2024	1,72%	1,37	80,98	79,77	79,55	80,98	194K	1.557
15/03/2024	0,13%	0,10	79,61	79,75	79,45	80,50	195K	147
14/03/2024	-0,06%	-0,05	79,51	79,93	79,03	79,93	52K	108
13/03/2024	0,71%	0,56	79,56	79,00	79,00	79,75	167K	448
12/03/2024	0,13%	0,10	79,00	78,96	78,95	80,00	250K	91
11/03/2024	0,64%	0,50	78,90	78,85	78,40	78,96	178K	138
08/03/2024	-0,13%	-0,10	78,40	78,94	78,36	78,94	208K	151
07/03/2024	0,13%	0,10	78,50	78,94	78,29	78,94	255K	163
06/03/2024	0,14%	0,11	78,40	78,33	77,91	78,74	166K	147
05/03/2024	0,37%	0,29	78,29	78,00	77,88	78,74	317K	1.323
04/03/2024	0,03%	0,02	78,00	77,99	77,75	78,99	273K	1.411
01/03/2024	-0,91%	-0,72	77,98	78,05	77,78	78,25	4M	104
29/02/2024	0,25%	0,20	78,70	78,89	78,52	78,89	128K	83
28/02/2024	-0,36%	-0,28	78,50	79,00	78,41	79,00	223K	108
27/02/2024	-0,03%	-0,02	78,78	79,47	78,72	79,48	252K	114
26/02/2024	0,04%	0,03	78,80	78,86	78,72	79,50	711K	195
23/02/2024	-0,61%	-0,48	78,77	79,25	78,68	79,78	67K	129
22/02/2024	0,32%	0,25	79,25	79,49	79,02	79,99	96K	89
21/02/2024	0,01%	0,01	79,00	78,99	78,53	79,02	62K	62
20/02/2024	1,41%	1,10	78,99	77,89	77,70	79,50	141K	178
19/02/2024	0,40%	0,31	77,89	77,60	77,50	77,99	197K	115
16/02/2024	0,05%	0,04	77,58	77,99	77,04	77,99	254K	340
15/02/2024	-1,81%	-1,43	77,54	78,76	75,49	79,21	2M	1.395
14/02/2024	0,47%	0,37	78,97	78,59	78,52	78,99	88K	115
09/02/2024	0,45%	0,35	78,60	78,25	77,85	78,62	191K	1.301
08/02/2024	-0,82%	-0,65	78,25	79,00	77,95	79,00	707K	1.524
07/02/2024	0,86%	0,67	78,90	78,61	78,25	79,00	1M	238
06/02/2024	0,17%	0,13	78,23	78,44	77,80	78,48	586K	248
05/02/2024	-0,71%	-0,56	78,10	78,67	78,08	78,99	695K	1.718
02/02/2024	0,20%	0,16	78,66	79,00	78,27	79,00	133K	157
01/02/2024	-1,63%	-1,30	78,50	79,69	78,02	79,69	283K	153
31/01/2024	0,58%	0,46	79,80	79,42	78,68	79,85	154K	100
30/01/2024	0,86%	0,68	79,34	79,35	78,33	79,35	134K	80
29/01/2024	0,52%	0,41	78,66	78,74	78,25	78,98	207K	145
26/01/2024	-0,29%	-0,23	78,25	78,50	78,24	78,50	106K	60
25/01/2024	0,05%	0,04	78,48	78,11	77,76	78,50	394K	185
24/01/2024	0,22%	0,17	78,44	78,27	77,89	78,44	73K	141
23/01/2024	-0,08%	-0,06	78,27	78,49	77,78	78,49	354K	144
22/01/2024	0,10%	0,08	78,33	78,50	78,00	78,50	162K	161
19/01/2024	0,26%	0,20	78,25	78,03	77,86	78,25	48K	118
18/01/2024	-0,59%	-0,46	78,05	78,51	77,74	78,51	105K	176
17/01/2024	-0,36%	-0,28	78,51	78,75	77,06	78,75	2M	486
16/01/2024	-0,74%	-0,59	78,79	79,69	77,98	79,69	1M	1.161
15/01/2024	-0,03%	-0,02	79,38	79,40	78,76	79,48	152K	227
12/01/2024	-0,25%	-0,20	79,40	79,87	79,00	79,87	368K	216
11/01/2024	-0,21%	-0,17	79,60	78,81	78,81	79,75	128K	211
10/01/2024	0,36%	0,29	79,77	79,87	78,80	79,87	105K	148
09/01/2024	0,16%	0,13	79,48	79,88	78,70	79,88	28K	190
08/01/2024	0,57%	0,45	79,35	78,91	78,03	79,43	139K	323
05/01/2024	0,20%	0,16	78,90	78,99	78,60	79,00	66K	166
04/01/2024	2,02%	1,56	78,74	77,18	77,18	78,74	56K	226
03/01/2024	0,53%	0,41	77,18	77,01	76,30	77,21	123K	507
02/01/2024	0,42%	0,32	76,77	76,30	76,30	76,99	62K	219
28/12/2023	0,00%	0,00	76,45	76,45	75,92	76,45	326K	129
27/12/2023	-0,04%	-0,03	76,45	76,70	76,02	77,50	263K	637
26/12/2023	0,05%	0,04	76,48	76,44	76,14	76,50	153K	213
22/12/2023	0,12%	0,09	76,44	76,35	75,51	76,50	62K	255
21/12/2023	0,14%	0,11	76,35	76,24	75,51	76,72	91K	263
20/12/2023	1,33%	1,00	76,24	75,55	74,78	76,24	56K	253
19/12/2023	0,44%	0,33	75,24	75,00	74,76	75,88	508K	283
18/12/2023	1,01%	0,75	74,91	74,97	74,15	74,97	109K	227
15/12/2023	1,17%	0,86	74,16	73,99	73,37	74,22	386K	244
14/12/2023	0,27%	0,20	73,30	73,00	72,61	73,50	222K	169
13/12/2023	0,15%	0,11	73,10	72,96	72,62	73,21	90K	173
12/12/2023	-0,68%	-0,50	72,99	74,47	72,56	74,49	514K	568
11/12/2023	-0,68%	-0,50	73,49	74,05	73,11	74,75	287K	246
08/12/2023	0,75%	0,55	73,99	73,54	73,50	74,01	144K	266
07/12/2023	-0,08%	-0,06	73,44	73,51	73,01	73,51	191K	174
06/12/2023	0,25%	0,18	73,50	73,98	72,03	73,98	260K	308
05/12/2023	-0,24%	-0,18	73,32	74,00	72,50	74,00	801K	330
04/12/2023	-0,23%	-0,17	73,50	73,60	73,12	73,60	120K	205
01/12/2023	-1,31%	-0,98	73,67	74,11	73,25	74,78	353K	396
30/11/2023	0,20%	0,15	74,65	74,83	74,00	74,83	265K	873
29/11/2023	-0,40%	-0,30	74,50	75,03	74,15	75,05	163K	177
28/11/2023	-0,53%	-0,40	74,80	76,97	74,75	76,97	100K	216
27/11/2023	-0,70%	-0,53	75,20	76,00	75,04	76,00	122K	343
24/11/2023	0,46%	0,35	75,73	75,37	75,25	75,73	79K	285
23/11/2023	-0,46%	-0,35	75,38	75,99	75,01	75,99	111K	254
22/11/2023	-0,15%	-0,11	75,73	75,51	75,00	75,79	201K	292
21/11/2023	0,13%	0,10	75,84	76,88	75,50	76,88	46K	256
20/11/2023	0,40%	0,30	75,74	75,01	75,01	75,74	170K	321
17/11/2023	-0,68%	-0,52	75,44	75,92	75,01	75,92	202K	336
16/11/2023	0,03%	0,02	75,96	75,89	75,30	76,45	377K	192
14/11/2023	-1,35%	-1,04	75,94	76,03	75,31	76,04	155K	272
13/11/2023	1,04%	0,79	76,98	76,98	75,26	76,98	106K	305
10/11/2023	0,32%	0,24	76,19	75,94	75,52	76,47	69K	360
09/11/2023	0,01%	0,01	75,95	75,94	75,25	75,95	67K	273
08/11/2023	0,45%	0,34	75,94	75,60	74,95	75,94	86K	293
07/11/2023	-0,46%	-0,35	75,60	75,95	75,50	75,95	131K	276
06/11/2023	0,20%	0,15	75,95	76,00	75,55	76,00	61K	295
03/11/2023	0,53%	0,40	75,80	75,40	75,40	76,00	78K	98
01/11/2023	-0,13%	-0,10	75,40	75,24	74,79	75,49	154K	151
31/10/2023	0,04%	0,03	75,50	74,08	74,08	75,50	231K	75
30/10/2023	0,48%	0,36	75,47	75,50	74,50	75,50	134K	100
27/10/2023	0,59%	0,44	75,11	75,45	74,06	75,45	78K	70
26/10/2023	0,89%	0,66	74,67	74,01	73,75	74,71	71K	82
25/10/2023	-1,39%	-1,04	74,01	74,93	72,99	75,10	563K	184
24/10/2023	-1,25%	-0,95	75,05	76,00	74,76	76,00	356K	122
23/10/2023	-1,08%	-0,83	76,00	76,86	75,75	77,00	281K	312
20/10/2023	0,03%	0,02	76,83	76,81	75,52	76,83	237K	222
19/10/2023	0,01%	0,01	76,81	76,89	75,00	76,89	224K	117
18/10/2023	0,39%	0,30	76,80	76,50	75,71	76,80	135K	124
17/10/2023	-0,65%	-0,50	76,50	76,84	76,00	77,00	287K	146
16/10/2023	-0,52%	-0,40	77,00	77,45	77,00	77,45	150K	126
13/10/2023	0,32%	0,25	77,40	77,45	77,00	77,45	38K	78
11/10/2023	-0,45%	-0,35	77,15	77,50	76,78	77,50	116K	148
10/10/2023	-	-	77,50	77,99	77,22	77,99	170K	196

Date,Open,High,Low,Close,Volume
25-Apr-24,79.47,79.47,77.26,77.75,112587
24-Apr-24,79.75,79.75,75.12,78.29,457519
23-Apr-24,80.46,80.46,79.51,79.69,58085
22-Apr-24,81.74,81.80,79.75,79.76,114758
19-Apr-24,81.76,81.76,79.75,80.00,94212
18-Apr-24,80.20,80.21,79.60,79.74,24028
17-Apr-24,80.79,80.79,79.60,79.69,257305
16-Apr-24,80.28,80.98,80.01,80.79,44509
15-Apr-24,80.01,80.71,80.01,80.69,220586
12-Apr-24,79.48,80.51,79.48,79.99,192398
11-Apr-24,80.99,81.00,79.35,80.47,330832
10-Apr-24,79.80,81.00,79.34,81.00,130283
09-Apr-24,79.94,80.01,79.50,79.60,79706
08-Apr-24,79.96,80.50,79.66,79.95,126452
05-Apr-24,80.00,80.25,79.60,80.00,169828
04-Apr-24,80.15,80.50,79.79,80.00,268525
03-Apr-24,80.50,83.02,79.78,79.98,736828
02-Apr-24,80.07,80.50,79.53,80.49,138693
01-Apr-24,80.00,80.50,79.19,80.07,206299
28-Mar-24,80.99,80.99,80.10,80.70,79171
27-Mar-24,80.22,80.24,79.95,80.00,204788
26-Mar-24,80.24,80.25,79.87,80.00,121824
25-Mar-24,80.41,80.41,79.95,80.25,117231
22-Mar-24,80.74,80.74,79.96,80.45,78323
21-Mar-24,80.47,81.48,79.30,80.47,202477
20-Mar-24,81.33,81.48,79.68,80.47,164982
19-Mar-24,81.49,82.90,79.88,81.72,420322
18-Mar-24,79.77,80.98,79.55,80.98,193527
15-Mar-24,79.75,80.50,79.45,79.61,194929
14-Mar-24,79.93,79.93,79.03,79.51,51863
13-Mar-24,79.00,79.75,79.00,79.56,166586
12-Mar-24,78.96,80.00,78.95,79.00,249811
11-Mar-24,78.85,78.96,78.40,78.90,177737
08-Mar-24,78.94,78.94,78.36,78.40,207730
07-Mar-24,78.94,78.94,78.29,78.50,254669
06-Mar-24,78.33,78.74,77.91,78.40,165604
05-Mar-24,78.00,78.74,77.88,78.29,317288
04-Mar-24,77.99,78.99,77.75,78.00,272939
01-Mar-24,78.05,78.25,77.78,77.98,4023515
29-Feb-24,78.89,78.89,78.52,78.70,127641
28-Feb-24,79.00,79.00,78.41,78.50,222694
27-Feb-24,79.47,79.48,78.72,78.78,251862
26-Feb-24,78.86,79.50,78.72,78.80,710562
23-Feb-24,79.25,79.78,78.68,78.77,67444
22-Feb-24,79.49,79.99,79.02,79.25,95611
21-Feb-24,78.99,79.02,78.53,79.00,61606
20-Feb-24,77.89,79.50,77.70,78.99,140802
19-Feb-24,77.60,77.99,77.50,77.89,197070
16-Feb-24,77.99,77.99,77.04,77.58,254048
15-Feb-24,78.76,79.21,75.49,77.54,2162811
14-Feb-24,78.59,78.99,78.52,78.97,87870
09-Feb-24,78.25,78.62,77.85,78.60,191001
08-Feb-24,79.00,79.00,77.95,78.25,707153
07-Feb-24,78.61,79.00,78.25,78.90,1067135
06-Feb-24,78.44,78.48,77.80,78.23,586375
05-Feb-24,78.67,78.99,78.08,78.10,695380
02-Feb-24,79.00,79.00,78.27,78.66,133148
01-Feb-24,79.69,79.69,78.02,78.50,282807
31-Jan-24,79.42,79.85,78.68,79.80,153831
30-Jan-24,79.35,79.35,78.33,79.34,133549
29-Jan-24,78.74,78.98,78.25,78.66,206647
26-Jan-24,78.50,78.50,78.24,78.25,105783
25-Jan-24,78.11,78.50,77.76,78.48,394158
24-Jan-24,78.27,78.44,77.89,78.44,72810
23-Jan-24,78.49,78.49,77.78,78.27,353664
22-Jan-24,78.50,78.50,78.00,78.33,161612
19-Jan-24,78.03,78.25,77.86,78.25,48304
18-Jan-24,78.51,78.51,77.74,78.05,105070
17-Jan-24,78.75,78.75,77.06,78.51,2192816
16-Jan-24,79.69,79.69,77.98,78.79,1424964
15-Jan-24,79.40,79.48,78.76,79.38,151837
12-Jan-24,79.87,79.87,79.00,79.40,368398
11-Jan-24,78.81,79.75,78.81,79.60,128243
10-Jan-24,79.87,79.87,78.80,79.77,104879
09-Jan-24,79.88,79.88,78.70,79.48,28435
08-Jan-24,78.91,79.43,78.03,79.35,138922
05-Jan-24,78.99,79.00,78.60,78.90,66424
04-Jan-24,77.18,78.74,77.18,78.74,55502
03-Jan-24,77.01,77.21,76.30,77.18,122983
02-Jan-24,76.30,76.99,76.30,76.77,62135
28-Dec-23,76.45,76.45,75.92,76.45,325940
27-Dec-23,76.70,77.50,76.02,76.45,262987
26-Dec-23,76.44,76.50,76.14,76.48,152509
22-Dec-23,76.35,76.50,75.51,76.44,61946
21-Dec-23,76.24,76.72,75.51,76.35,91406
20-Dec-23,75.55,76.24,74.78,76.24,55630
19-Dec-23,75.00,75.88,74.76,75.24,507809
18-Dec-23,74.97,74.97,74.15,74.91,109102
15-Dec-23,73.99,74.22,73.37,74.16,386196
14-Dec-23,73.00,73.50,72.61,73.30,221906
13-Dec-23,72.96,73.21,72.62,73.10,89724
12-Dec-23,74.47,74.49,72.56,72.99,514309
11-Dec-23,74.05,74.75,73.11,73.49,287164
08-Dec-23,73.54,74.01,73.50,73.99,144349
07-Dec-23,73.51,73.51,73.01,73.44,190960
06-Dec-23,73.98,73.98,72.03,73.50,260264
05-Dec-23,74.00,74.00,72.50,73.32,801494
04-Dec-23,73.60,73.60,73.12,73.50,119610
01-Dec-23,74.11,74.78,73.25,73.67,352614
30-Nov-23,74.83,74.83,74.00,74.65,264925
29-Nov-23,75.03,75.05,74.15,74.50,162611
28-Nov-23,76.97,76.97,74.75,74.80,100307
27-Nov-23,76.00,76.00,75.04,75.20,121975
24-Nov-23,75.37,75.73,75.25,75.73,78615
23-Nov-23,75.99,75.99,75.01,75.38,110522
22-Nov-23,75.51,75.79,75.00,75.73,200853
21-Nov-23,76.88,76.88,75.50,75.84,46420
20-Nov-23,75.01,75.74,75.01,75.74,169771
17-Nov-23,75.92,75.92,75.01,75.44,202073
16-Nov-23,75.89,76.45,75.30,75.96,377084
14-Nov-23,76.03,76.04,75.31,75.94,155032
13-Nov-23,76.98,76.98,75.26,76.98,106480
10-Nov-23,75.94,76.47,75.52,76.19,69317
09-Nov-23,75.94,75.95,75.25,75.95,67499
08-Nov-23,75.60,75.94,74.95,75.94,85991
07-Nov-23,75.95,75.95,75.50,75.60,131375
06-Nov-23,76.00,76.00,75.55,75.95,60925
03-Nov-23,75.40,76.00,75.40,75.80,77993
01-Nov-23,75.24,75.49,74.79,75.40,154224
31-Oct-23,74.08,75.50,74.08,75.50,230874
30-Oct-23,75.50,75.50,74.50,75.47,134210
27-Oct-23,75.45,75.45,74.06,75.11,77590
26-Oct-23,74.01,74.71,73.75,74.67,70647
25-Oct-23,74.93,75.10,72.99,74.01,563345
24-Oct-23,76.00,76.00,74.76,75.05,356393
23-Oct-23,76.86,77.00,75.75,76.00,281137
20-Oct-23,76.81,76.83,75.52,76.83,237188
19-Oct-23,76.89,76.89,75.00,76.81,223747
18-Oct-23,76.50,76.80,75.71,76.80,135284
17-Oct-23,76.84,77.00,76.00,76.50,287338
16-Oct-23,77.45,77.45,77.00,77.00,150010
13-Oct-23,77.45,77.45,77.00,77.40,37871
11-Oct-23,77.50,77.50,76.78,77.15,115663
10-Oct-23,77.99,77.99,77.22,77.50,169651

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITIT11