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
13/06/2025	2,23%	1,48	67,93	66,77	66,33	67,94	67K	44
12/06/2025	-0,61%	-0,41	66,45	66,86	65,55	67,19	179K	244
11/06/2025	-2,09%	-1,43	66,86	68,29	66,78	68,29	108K	140
10/06/2025	-2,35%	-1,64	68,29	69,76	65,50	70,00	572K	203
09/06/2025	-1,45%	-1,03	69,93	70,96	69,93	71,30	121K	46
06/06/2025	1,08%	0,76	70,96	70,20	69,84	70,96	199K	85
05/06/2025	-1,54%	-1,10	70,20	71,30	70,11	71,30	116K	96

04/06/2025	0,15%	0,11	71,30	70,90	70,90	71,30	28K	44
03/06/2025	0,27%	0,19	71,19	71,35	70,85	71,35	45K	70
02/06/2025	-0,52%	-0,37	71,00	71,10	70,22	71,10	41K	61
30/05/2025	0,37%	0,26	71,37	71,11	70,78	72,00	110K	79
29/05/2025	-0,75%	-0,54	71,11	72,00	71,11	72,00	56K	198
28/05/2025	1,04%	0,74	71,65	70,91	70,91	71,79	62K	182
27/05/2025	-0,51%	-0,36	70,91	71,62	70,91	71,62	24K	173
26/05/2025	0,45%	0,32	71,27	71,30	70,94	71,30	32K	192
23/05/2025	0,00%	0,00	70,95	70,92	70,59	71,30	263K	177
22/05/2025	1,07%	0,75	70,95	69,85	69,85	70,96	34K	173
21/05/2025	0,07%	0,05	70,20	70,10	69,80	70,50	95K	341
20/05/2025	1,08%	0,75	70,15	69,40	69,30	70,16	22K	184
19/05/2025	-0,50%	-0,35	69,40	69,76	69,40	70,26	24K	187
16/05/2025	4,01%	2,69	69,75	67,36	67,20	71,55	125K	240
15/05/2025	-0,50%	-0,34	67,06	67,06	67,06	67,64	57K	213
14/05/2025	1,37%	0,91	67,40	66,81	66,80	67,48	137K	202
13/05/2025	0,00%	0,00	66,49	66,15	66,14	66,81	256K	209
12/05/2025	0,29%	0,19	66,49	66,35	66,26	67,04	160K	197
09/05/2025	-0,15%	-0,10	66,30	66,52	66,17	66,52	122K	167
08/05/2025	-0,63%	-0,42	66,40	67,00	66,40	67,00	42K	170
07/05/2025	0,69%	0,46	66,82	66,69	66,60	67,10	49K	176
06/05/2025	-0,51%	-0,34	66,36	67,03	66,36	67,03	47K	186
05/05/2025	-0,19%	-0,13	66,70	66,83	66,24	67,16	143K	256
02/05/2025	-0,86%	-0,58	66,83	67,12	66,46	67,12	43K	223
30/04/2025	1,48%	0,98	67,41	66,50	66,43	67,59	112K	75
29/04/2025	0,71%	0,47	66,43	66,28	65,98	66,47	48K	44
28/04/2025	0,70%	0,46	65,96	65,82	65,40	66,15	114K	118
25/04/2025	0,29%	0,19	65,50	65,00	65,00	66,04	117K	66
24/04/2025	0,63%	0,41	65,31	64,66	64,66	65,38	62K	58
23/04/2025	0,53%	0,34	64,90	64,85	64,56	65,05	155K	79
22/04/2025	0,00%	0,00	64,56	64,56	64,08	64,56	112K	85
17/04/2025	-0,37%	-0,24	64,56	64,85	64,36	64,85	77K	69
16/04/2025	-0,08%	-0,05	64,80	64,85	64,52	64,85	135K	114
15/04/2025	0,39%	0,25	64,85	64,56	64,55	64,90	36K	63
14/04/2025	-0,23%	-0,15	64,60	64,42	62,98	65,07	355K	285
11/04/2025	-0,23%	-0,15	64,75	65,22	64,60	65,22	48K	64
10/04/2025	-0,43%	-0,28	64,90	64,86	64,86	65,49	346K	554
09/04/2025	0,28%	0,18	65,18	64,71	64,70	65,20	153K	52
08/04/2025	0,00%	0,00	65,00	65,02	64,80	65,48	383K	104
07/04/2025	-1,34%	-0,88	65,00	65,56	64,97	65,86	215K	120
04/04/2025	-0,15%	-0,10	65,88	65,99	65,73	66,21	51K	55
03/04/2025	-0,60%	-0,40	65,98	66,39	65,50	66,40	152K	122
02/04/2025	0,00%	0,00	66,38	66,38	65,01	66,41	49K	52
01/04/2025	-1,21%	-0,81	66,38	67,87	66,31	67,87	127K	39
31/03/2025	1,50%	0,99	67,19	66,20	65,77	67,49	191K	84
28/03/2025	-0,05%	-0,03	66,20	66,21	65,63	66,25	45K	52
27/03/2025	0,78%	0,51	66,23	65,73	65,73	66,24	127K	51
26/03/2025	0,70%	0,46	65,72	65,30	65,30	66,20	411K	100
25/03/2025	-1,12%	-0,74	65,26	66,00	65,26	66,61	10M	71
24/03/2025	0,40%	0,26	66,00	65,01	65,00	66,00	237K	120
21/03/2025	0,11%	0,07	65,74	65,68	65,51	65,75	103K	56
20/03/2025	0,67%	0,44	65,67	64,67	64,67	66,00	61K	85
19/03/2025	-0,37%	-0,24	65,23	65,47	65,21	65,67	259K	98
18/03/2025	0,75%	0,49	65,47	65,00	64,55	66,00	230K	1.755
17/03/2025	0,43%	0,28	64,98	64,70	64,02	64,99	341K	501
14/03/2025	0,36%	0,23	64,70	64,42	64,20	64,70	96K	109
13/03/2025	0,02%	0,01	64,47	64,47	64,30	64,48	31K	41
12/03/2025	-0,06%	-0,04	64,46	63,96	63,94	64,50	241K	235
11/03/2025	-0,72%	-0,47	64,50	64,51	63,37	64,85	118K	136
10/03/2025	0,48%	0,31	64,97	63,90	63,81	64,98	155K	742
07/03/2025	0,00%	0,00	64,66	64,66	64,05	67,98	102K	85
06/03/2025	0,00%	0,00	64,66	64,65	64,26	64,97	71K	66
05/03/2025	-1,04%	-0,68	64,66	64,69	63,63	64,69	132K	99
28/02/2025	0,23%	0,15	65,34	65,19	64,00	66,04	244K	145
27/02/2025	0,49%	0,32	65,19	64,75	63,53	68,23	124K	65
26/02/2025	-0,35%	-0,23	64,87	65,20	63,88	65,20	189K	82
25/02/2025	0,02%	0,01	65,10	64,51	64,51	65,22	14K	39
24/02/2025	0,02%	0,01	65,09	65,08	64,29	65,59	188K	105
21/02/2025	0,28%	0,18	65,08	64,90	64,90	65,25	19K	34
20/02/2025	-0,38%	-0,25	64,90	66,00	64,53	66,00	52K	88
19/02/2025	0,60%	0,39	65,15	64,78	64,52	65,20	276K	84
18/02/2025	0,05%	0,03	64,76	64,73	64,61	65,00	28K	36
17/02/2025	0,20%	0,13	64,73	64,00	64,00	65,50	68K	82
14/02/2025	0,00%	0,00	64,60	64,60	64,12	64,60	34K	45
13/02/2025	0,62%	0,40	64,60	64,20	64,11	64,60	15K	36
12/02/2025	-0,17%	-0,11	64,20	64,34	64,10	64,34	60K	47
11/02/2025	-0,05%	-0,03	64,31	64,00	64,00	64,34	103K	47
10/02/2025	-0,40%	-0,26	64,34	64,60	64,00	64,60	61K	67
07/02/2025	0,00%	0,00	64,60	64,60	64,21	64,60	110K	37
06/02/2025	-0,60%	-0,39	64,60	64,99	64,53	64,99	24K	29
05/02/2025	1,28%	0,82	64,99	62,88	62,88	64,99	90K	55
04/02/2025	0,27%	0,17	64,17	64,00	64,00	64,50	99K	78
03/02/2025	-1,77%	-1,15	64,00	64,40	64,00	64,52	165K	66
31/01/2025	-0,02%	-0,01	65,15	65,55	65,00	65,75	72K	52
30/01/2025	-0,06%	-0,04	65,16	65,20	64,60	65,20	28K	60
29/01/2025	0,00%	0,00	65,20	65,20	65,00	65,20	23K	31
28/01/2025	-0,11%	-0,07	65,20	65,06	65,06	65,27	16K	21
27/01/2025	-0,43%	-0,28	65,27	65,07	65,05	65,55	51K	486
24/01/2025	-0,33%	-0,22	65,55	65,56	65,50	65,75	28K	35
23/01/2025	-0,51%	-0,34	65,77	66,09	65,73	66,10	6K	32
22/01/2025	-0,23%	-0,15	66,11	66,26	66,11	66,49	29K	54
21/01/2025	-1,12%	-0,75	66,26	67,01	66,25	67,01	49K	62
20/01/2025	-0,07%	-0,05	67,01	67,05	66,78	67,06	113K	43
17/01/2025	-0,80%	-0,54	67,06	67,13	66,80	67,61	44K	45
16/01/2025	-0,19%	-0,13	67,60	67,73	67,17	68,17	15K	44
15/01/2025	0,80%	0,54	67,73	67,19	66,80	67,75	92K	74
14/01/2025	-0,74%	-0,50	67,19	67,60	66,77	67,69	28K	53
13/01/2025	-0,40%	-0,27	67,69	67,90	67,04	67,96	139K	99
10/01/2025	-1,58%	-1,09	67,96	69,06	67,96	69,52	62K	57
09/01/2025	-0,63%	-0,44	69,05	69,49	68,75	69,49	28K	39
08/01/2025	1,06%	0,73	69,49	68,76	68,50	69,49	60K	57
07/01/2025	-1,19%	-0,83	68,76	69,01	68,76	69,60	46K	40
06/01/2025	-0,59%	-0,41	69,59	70,00	69,25	70,00	47K	87
03/01/2025	0,63%	0,44	70,00	69,52	69,01	70,00	23K	44
02/01/2025	-1,96%	-1,39	69,56	70,34	69,52	70,34	24K	53
30/12/2024	-0,07%	-0,05	70,95	70,96	70,30	71,98	69K	556
27/12/2024	2,60%	1,80	71,00	69,20	69,01	71,00	67K	264
26/12/2024	0,01%	0,01	69,20	69,19	67,00	69,20	170K	399
23/12/2024	1,93%	1,31	69,19	67,86	67,86	69,38	123K	294
20/12/2024	1,53%	1,02	67,88	66,99	66,00	70,07	235K	597
19/12/2024	4,24%	2,72	66,86	64,15	63,75	66,98	61K	256
18/12/2024	-1,63%	-1,06	64,14	65,20	60,87	65,20	313K	345
17/12/2024	-1,18%	-0,78	65,20	65,98	65,00	65,98	128K	312
16/12/2024	0,72%	0,47	65,98	65,51	65,51	65,98	64K	291
13/12/2024	0,40%	0,26	65,51	65,26	65,25	65,51	107K	222
12/12/2024	0,31%	0,20	65,25	65,05	64,00	65,28	107K	97
11/12/2024	-0,76%	-0,50	65,05	65,55	63,50	66,00	173K	1.882
10/12/2024	-2,51%	-1,69	65,55	67,24	64,75	67,24	142K	102
09/12/2024	-0,86%	-0,58	67,24	67,70	66,81	67,82	220K	139
06/12/2024	0,24%	0,16	67,82	67,66	67,11	68,19	107K	112
05/12/2024	-0,68%	-0,46	67,66	68,12	67,47	68,12	108K	105
04/12/2024	-0,15%	-0,10	68,12	68,21	68,05	68,22	30K	49
03/12/2024	-0,76%	-0,52	68,22	68,74	68,02	68,74	79K	88
02/12/2024	-0,52%	-0,36	68,74	68,50	68,01	68,97	80K	102
29/11/2024	-0,83%	-0,58	69,10	69,68	68,78	69,68	70K	76
28/11/2024	0,61%	0,42	69,68	69,27	68,99	69,94	55K	87
27/11/2024	-	-	69,26	69,76	69,21	69,98	39K	130

Date,Open,High,Low,Close,Volume
13-Jun-25,66.77,67.94,66.33,67.93,66503
12-Jun-25,66.86,67.19,65.55,66.45,179250
11-Jun-25,68.29,68.29,66.78,66.86,107665
10-Jun-25,69.76,70.00,65.50,68.29,572169
09-Jun-25,70.96,71.30,69.93,69.93,121196
06-Jun-25,70.20,70.96,69.84,70.96,198772
05-Jun-25,71.30,71.30,70.11,70.20,116162
04-Jun-25,70.90,71.30,70.90,71.30,27671
03-Jun-25,71.35,71.35,70.85,71.19,45208
02-Jun-25,71.10,71.10,70.22,71.00,41282
30-May-25,71.11,72.00,70.78,71.37,110362
29-May-25,72.00,72.00,71.11,71.11,55571
28-May-25,70.91,71.79,70.91,71.65,61534
27-May-25,71.62,71.62,70.91,70.91,23811
26-May-25,71.30,71.30,70.94,71.27,31604
23-May-25,70.92,71.30,70.59,70.95,263225
22-May-25,69.85,70.96,69.85,70.95,33880
21-May-25,70.10,70.50,69.80,70.20,94972
20-May-25,69.40,70.16,69.30,70.15,21710
19-May-25,69.76,70.26,69.40,69.40,24208
16-May-25,67.36,71.55,67.20,69.75,125333
15-May-25,67.06,67.64,67.06,67.06,57236
14-May-25,66.81,67.48,66.80,67.40,137477
13-May-25,66.15,66.81,66.14,66.49,256032
12-May-25,66.35,67.04,66.26,66.49,160496
09-May-25,66.52,66.52,66.17,66.30,122207
08-May-25,67.00,67.00,66.40,66.40,41943
07-May-25,66.69,67.10,66.60,66.82,48972
06-May-25,67.03,67.03,66.36,66.36,47130
05-May-25,66.83,67.16,66.24,66.70,142530
02-May-25,67.12,67.12,66.46,66.83,43082
30-Apr-25,66.50,67.59,66.43,67.41,112444
29-Apr-25,66.28,66.47,65.98,66.43,47786
28-Apr-25,65.82,66.15,65.40,65.96,113998
25-Apr-25,65.00,66.04,65.00,65.50,116949
24-Apr-25,64.66,65.38,64.66,65.31,62484
23-Apr-25,64.85,65.05,64.56,64.90,155474
22-Apr-25,64.56,64.56,64.08,64.56,111924
17-Apr-25,64.85,64.85,64.36,64.56,76813
16-Apr-25,64.85,64.85,64.52,64.80,134593
15-Apr-25,64.56,64.90,64.55,64.85,36362
14-Apr-25,64.42,65.07,62.98,64.60,355478
11-Apr-25,65.22,65.22,64.60,64.75,48380
10-Apr-25,64.86,65.49,64.86,64.90,345944
09-Apr-25,64.71,65.20,64.70,65.18,152573
08-Apr-25,65.02,65.48,64.80,65.00,382729
07-Apr-25,65.56,65.86,64.97,65.00,214795
04-Apr-25,65.99,66.21,65.73,65.88,50728
03-Apr-25,66.39,66.40,65.50,65.98,151735
02-Apr-25,66.38,66.41,65.01,66.38,48980
01-Apr-25,67.87,67.87,66.31,66.38,127209
31-Mar-25,66.20,67.49,65.77,67.19,190743
28-Mar-25,66.21,66.25,65.63,66.20,45436
27-Mar-25,65.73,66.24,65.73,66.23,126548
26-Mar-25,65.30,66.20,65.30,65.72,410968
25-Mar-25,66.00,66.61,65.26,65.26,10480743
24-Mar-25,65.01,66.00,65.00,66.00,237445
21-Mar-25,65.68,65.75,65.51,65.74,102878
20-Mar-25,64.67,66.00,64.67,65.67,61458
19-Mar-25,65.47,65.67,65.21,65.23,258506
18-Mar-25,65.00,66.00,64.55,65.47,230181
17-Mar-25,64.70,64.99,64.02,64.98,341069
14-Mar-25,64.42,64.70,64.20,64.70,95560
13-Mar-25,64.47,64.48,64.30,64.47,30871
12-Mar-25,63.96,64.50,63.94,64.46,240578
11-Mar-25,64.51,64.85,63.37,64.50,117552
10-Mar-25,63.90,64.98,63.81,64.97,154869
07-Mar-25,64.66,67.98,64.05,64.66,102469
06-Mar-25,64.65,64.97,64.26,64.66,70885
05-Mar-25,64.69,64.69,63.63,64.66,131811
28-Feb-25,65.19,66.04,64.00,65.34,244279
27-Feb-25,64.75,68.23,63.53,65.19,123820
26-Feb-25,65.20,65.20,63.88,64.87,189286
25-Feb-25,64.51,65.22,64.51,65.10,14246
24-Feb-25,65.08,65.59,64.29,65.09,188193
21-Feb-25,64.90,65.25,64.90,65.08,18793
20-Feb-25,66.00,66.00,64.53,64.90,52283
19-Feb-25,64.78,65.20,64.52,65.15,276493
18-Feb-25,64.73,65.00,64.61,64.76,27967
17-Feb-25,64.00,65.50,64.00,64.73,67590
14-Feb-25,64.60,64.60,64.12,64.60,33908
13-Feb-25,64.20,64.60,64.11,64.60,15418
12-Feb-25,64.34,64.34,64.10,64.20,60303
11-Feb-25,64.00,64.34,64.00,64.31,103420
10-Feb-25,64.60,64.60,64.00,64.34,60581
07-Feb-25,64.60,64.60,64.21,64.60,110436
06-Feb-25,64.99,64.99,64.53,64.60,24491
05-Feb-25,62.88,64.99,62.88,64.99,89832
04-Feb-25,64.00,64.50,64.00,64.17,98935
03-Feb-25,64.40,64.52,64.00,64.00,165343
31-Jan-25,65.55,65.75,65.00,65.15,72338
30-Jan-25,65.20,65.20,64.60,65.16,28341
29-Jan-25,65.20,65.20,65.00,65.20,22660
28-Jan-25,65.06,65.27,65.06,65.20,16052
27-Jan-25,65.07,65.55,65.05,65.27,51358
24-Jan-25,65.56,65.75,65.50,65.55,27598
23-Jan-25,66.09,66.10,65.73,65.77,5670
22-Jan-25,66.26,66.49,66.11,66.11,29384
21-Jan-25,67.01,67.01,66.25,66.26,49193
20-Jan-25,67.05,67.06,66.78,67.01,112954
17-Jan-25,67.13,67.61,66.80,67.06,43769
16-Jan-25,67.73,68.17,67.17,67.60,15191
15-Jan-25,67.19,67.75,66.80,67.73,92366
14-Jan-25,67.60,67.69,66.77,67.19,27907
13-Jan-25,67.90,67.96,67.04,67.69,139252
10-Jan-25,69.06,69.52,67.96,67.96,62159
09-Jan-25,69.49,69.49,68.75,69.05,28401
08-Jan-25,68.76,69.49,68.50,69.49,60084
07-Jan-25,69.01,69.60,68.76,68.76,45686
06-Jan-25,70.00,70.00,69.25,69.59,47215
03-Jan-25,69.52,70.00,69.01,70.00,22537
02-Jan-25,70.34,70.34,69.52,69.56,24164
30-Dec-24,70.96,71.98,70.30,70.95,68702
27-Dec-24,69.20,71.00,69.01,71.00,67467
26-Dec-24,69.19,69.20,67.00,69.20,169765
23-Dec-24,67.86,69.38,67.86,69.19,122651
20-Dec-24,66.99,70.07,66.00,67.88,234676
19-Dec-24,64.15,66.98,63.75,66.86,61084
18-Dec-24,65.20,65.20,60.87,64.14,312602
17-Dec-24,65.98,65.98,65.00,65.20,128136
16-Dec-24,65.51,65.98,65.51,65.98,64427
13-Dec-24,65.26,65.51,65.25,65.51,107171
12-Dec-24,65.05,65.28,64.00,65.25,106780
11-Dec-24,65.55,66.00,63.50,65.05,173043
10-Dec-24,67.24,67.24,64.75,65.55,142337
09-Dec-24,67.70,67.82,66.81,67.24,220264
06-Dec-24,67.66,68.19,67.11,67.82,106773
05-Dec-24,68.12,68.12,67.47,67.66,107911
04-Dec-24,68.21,68.22,68.05,68.12,29652
03-Dec-24,68.74,68.74,68.02,68.22,78932
02-Dec-24,68.50,68.97,68.01,68.74,79932
29-Nov-24,69.68,69.68,68.78,69.10,69571
28-Nov-24,69.27,69.94,68.99,69.68,55472
27-Nov-24,69.76,69.98,69.21,69.26,39081

*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