Cotação atual, histórico e gráfico do papel: ITSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -0,99% | -0,13 | 13,00 | 13,19 | 13,00 | 13,22 | 5M | 1.471 |
| 19/09/2019 | -0,68% | -0,09 | 13,13 | 13,24 | 13,05 | 13,38 | 2M | 520 |
| 18/09/2019 | 0,15% | 0,02 | 13,22 | 13,20 | 13,10 | 13,27 | 1M | 316 |
| 17/09/2019 | 1,23% | 0,16 | 13,20 | 13,05 | 12,96 | 13,20 | 1M | 315 |
| 16/09/2019 | -1,21% | -0,16 | 13,04 | 13,08 | 12,92 | 13,29 | 2M | 446 |
| 13/09/2019 | 0,38% | 0,05 | 13,20 | 13,19 | 13,07 | 13,37 | 3M | 618 |
| 12/09/2019 | 0,92% | 0,12 | 13,15 | 13,04 | 12,98 | 13,15 | 2M | 379 |
| 11/09/2019 | 0,93% | 0,12 | 13,03 | 12,92 | 12,86 | 13,03 | 1M | 344 |
| 10/09/2019 | -1,07% | -0,14 | 12,91 | 13,06 | 12,75 | 13,18 | 2M | 603 |
| 09/09/2019 | 1,16% | 0,15 | 13,05 | 12,97 | 12,96 | 13,19 | 3M | 692 |
| 06/09/2019 | 2,06% | 0,26 | 12,90 | 12,66 | 12,66 | 13,00 | 4M | 865 |
| 05/09/2019 | 2,51% | 0,31 | 12,64 | 12,40 | 12,40 | 12,66 | 3M | 614 |
| 04/09/2019 | 1,15% | 0,14 | 12,33 | 12,31 | 12,21 | 12,40 | 1M | 390 |
| 03/09/2019 | -1,46% | -0,18 | 12,19 | 12,38 | 12,14 | 12,44 | 2M | 539 |
| 02/09/2019 | -0,72% | -0,09 | 12,37 | 12,45 | 12,29 | 12,49 | 2M | 489 |
| 30/08/2019 | 0,97% | 0,12 | 12,46 | 12,45 | 12,28 | 12,50 | 2M | 439 |
| 29/08/2019 | 0,98% | 0,12 | 12,34 | 12,30 | 12,12 | 12,41 | 3M | 601 |
| 28/08/2019 | 1,33% | 0,16 | 12,22 | 12,00 | 11,92 | 12,25 | 2M | 389 |
| 27/08/2019 | 0,92% | 0,11 | 12,06 | 12,05 | 11,91 | 12,20 | 3M | 660 |
| 26/08/2019 | 0,00% | 0,00 | 11,95 | 12,16 | 11,81 | 12,16 | 3M | 800 |
| 23/08/2019 | -0,99% | -0,12 | 11,95 | 12,03 | 11,85 | 12,20 | 4M | 954 |
| 22/08/2019 | -1,31% | -0,16 | 12,07 | 12,24 | 12,04 | 12,33 | 2M | 616 |
| 21/08/2019 | 1,49% | 0,18 | 12,23 | 12,13 | 12,13 | 12,34 | 2M | 500 |
| 20/08/2019 | -1,15% | -0,14 | 12,05 | 12,19 | 11,97 | 12,24 | 3M | 605 |
| 19/08/2019 | -1,69% | -0,21 | 12,19 | 12,45 | 12,05 | 12,58 | 5M | 1.322 |
| 16/08/2019 | -2,13% | -0,27 | 12,40 | 12,49 | 12,22 | 12,54 | 4M | 1.057 |
| 15/08/2019 | 0,56% | 0,07 | 12,67 | 12,70 | 12,60 | 12,77 | 5M | 995 |
| 14/08/2019 | 0,40% | 0,05 | 12,60 | 12,60 | 12,50 | 12,68 | 8M | 1.256 |
| 13/08/2019 | -1,65% | -0,21 | 12,55 | 13,02 | 12,53 | 13,05 | 31M | 3.026 |
| 12/08/2019 | -2,00% | -0,26 | 12,76 | 12,90 | 12,64 | 12,91 | 3M | 655 |
| 09/08/2019 | -0,31% | -0,04 | 13,02 | 13,06 | 12,91 | 13,08 | 3M | 643 |
| 08/08/2019 | 1,87% | 0,24 | 13,06 | 12,90 | 12,85 | 13,06 | 4M | 775 |
| 07/08/2019 | 2,97% | 0,37 | 12,82 | 12,45 | 12,28 | 12,83 | 4M | 1.079 |
| 06/08/2019 | 3,75% | 0,45 | 12,45 | 12,14 | 12,14 | 12,49 | 7M | 1.127 |
| 05/08/2019 | -1,64% | -0,20 | 12,00 | 12,15 | 11,97 | 12,16 | 14M | 2.320 |
| 02/08/2019 | -1,61% | -0,20 | 12,20 | 12,45 | 12,06 | 12,60 | 20M | 2.841 |
| 01/08/2019 | -2,13% | -0,27 | 12,40 | 12,79 | 12,39 | 13,03 | 21M | 2.822 |
| 31/07/2019 | -3,72% | -0,49 | 12,67 | 13,21 | 12,67 | 13,24 | 6M | 1.599 |
| 30/07/2019 | 0,77% | 0,10 | 13,16 | 13,18 | 12,86 | 13,30 | 5M | 1.485 |
| 29/07/2019 | -0,76% | -0,10 | 13,06 | 13,28 | 12,93 | 13,35 | 7M | 1.557 |
| 26/07/2019 | -0,68% | -0,09 | 13,16 | 13,35 | 13,13 | 13,56 | 11M | 5.480 |
| 25/07/2019 | -2,86% | -0,39 | 13,25 | 13,68 | 13,25 | 13,74 | 3M | 565 |
| 24/07/2019 | 0,29% | 0,04 | 13,64 | 13,60 | 13,60 | 13,82 | 995K | 322 |
| 23/07/2019 | 0,67% | 0,09 | 13,60 | 13,51 | 13,51 | 13,74 | 2M | 263 |
| 22/07/2019 | 1,20% | 0,16 | 13,51 | 13,35 | 13,35 | 13,60 | 1M | 318 |
| 19/07/2019 | -1,11% | -0,15 | 13,35 | 13,51 | 13,35 | 13,54 | 5M | 249 |
| 18/07/2019 | 1,89% | 0,25 | 13,50 | 13,24 | 13,23 | 13,50 | 1M | 252 |
| 17/07/2019 | -0,08% | -0,01 | 13,25 | 13,26 | 13,23 | 13,35 | 2M | 367 |
| 16/07/2019 | 0,23% | 0,03 | 13,26 | 13,24 | 13,21 | 13,35 | 1M | 271 |
| 15/07/2019 | -0,53% | -0,07 | 13,23 | 13,31 | 13,17 | 13,41 | 2M | 411 |
| 12/07/2019 | -1,41% | -0,19 | 13,30 | 13,50 | 13,30 | 13,50 | 882K | 307 |
| 11/07/2019 | -0,15% | -0,02 | 13,49 | 13,59 | 13,37 | 13,59 | 1M | 386 |
| 10/07/2019 | 0,45% | 0,06 | 13,51 | 13,50 | 13,45 | 13,63 | 6M | 620 |
| 08/07/2019 | 0,07% | 0,01 | 13,45 | 13,43 | 13,35 | 13,50 | 2M | 428 |
| 05/07/2019 | 1,43% | 0,19 | 13,44 | 13,30 | 13,25 | 13,44 | 2M | 374 |
| 04/07/2019 | 1,92% | 0,25 | 13,25 | 13,10 | 13,03 | 13,36 | 4M | 661 |
| 03/07/2019 | -2,03% | -0,27 | 13,00 | 13,28 | 12,93 | 13,45 | 11M | 1.246 |
| 02/07/2019 | 0,15% | 0,02 | 13,27 | 13,30 | 13,18 | 13,39 | 2M | 380 |
| 01/07/2019 | 0,68% | 0,09 | 13,25 | 13,32 | 13,22 | 13,51 | 2M | 514 |
| 28/06/2019 | -1,05% | -0,14 | 13,16 | 13,44 | 13,13 | 13,61 | 10M | 1.344 |
| 27/06/2019 | -5,41% | -0,76 | 13,30 | 14,10 | 13,27 | 14,11 | 34M | 3.432 |
| 26/06/2019 | 2,11% | 0,29 | 14,06 | 13,87 | 13,86 | 14,16 | 1M | 360 |
| 25/06/2019 | -1,43% | -0,20 | 13,77 | 13,99 | 13,64 | 13,99 | 916K | 360 |
| 24/06/2019 | -0,71% | -0,10 | 13,97 | 14,20 | 13,79 | 14,20 | 2M | 619 |
| 21/06/2019 | 1,52% | 0,21 | 14,07 | 13,86 | 13,86 | 14,10 | 2M | 254 |
| 19/06/2019 | 0,87% | 0,12 | 13,86 | 13,74 | 13,70 | 13,86 | 439K | 166 |
| 18/06/2019 | 2,00% | 0,27 | 13,74 | 13,47 | 13,38 | 13,79 | 602K | 150 |
| 17/06/2019 | 0,75% | 0,10 | 13,47 | 13,40 | 13,38 | 13,56 | 440K | 148 |
| 14/06/2019 | 0,15% | 0,02 | 13,37 | 13,41 | 13,27 | 13,48 | 709K | 309 |
| 13/06/2019 | -2,91% | -0,40 | 13,35 | 13,80 | 13,15 | 13,80 | 2M | 641 |
| 12/06/2019 | -0,72% | -0,10 | 13,75 | 13,85 | 13,68 | 14,02 | 733K | 316 |
| 11/06/2019 | -0,72% | -0,10 | 13,85 | 13,93 | 13,85 | 14,02 | 785K | 385 |
| 10/06/2019 | -1,41% | -0,20 | 13,95 | 14,23 | 13,70 | 14,23 | 1M | 291 |
| 07/06/2019 | 1,36% | 0,19 | 14,15 | 14,10 | 14,01 | 14,15 | 241K | 99 |
| 06/06/2019 | 0,72% | 0,10 | 13,96 | 14,05 | 13,80 | 14,10 | 635K | 153 |
| 05/06/2019 | -1,70% | -0,24 | 13,86 | 14,20 | 13,58 | 14,25 | 1M | 321 |
| 04/06/2019 | 0,14% | 0,02 | 14,10 | 14,19 | 14,06 | 14,19 | 583K | 183 |
| 03/06/2019 | -0,85% | -0,12 | 14,08 | 14,20 | 14,01 | 14,29 | 880K | 254 |
| 31/05/2019 | 0,64% | 0,09 | 14,20 | 14,11 | 13,97 | 14,20 | 721K | 203 |
| 30/05/2019 | 1,29% | 0,18 | 14,11 | 13,93 | 13,93 | 14,20 | 948K | 188 |
| 29/05/2019 | 1,75% | 0,24 | 13,93 | 13,67 | 13,67 | 14,10 | 886K | 233 |
| 28/05/2019 | 1,78% | 0,24 | 13,69 | 13,40 | 13,40 | 13,73 | 3M | 418 |
| 27/05/2019 | 1,05% | 0,14 | 13,45 | 13,49 | 13,37 | 13,60 | 525K | 142 |
| 24/05/2019 | 0,53% | 0,07 | 13,31 | 13,45 | 13,31 | 13,70 | 455K | 127 |
| 23/05/2019 | -2,29% | -0,31 | 13,24 | 13,55 | 13,24 | 13,58 | 630K | 179 |
| 22/05/2019 | 0,59% | 0,08 | 13,55 | 13,46 | 13,31 | 13,67 | 732K | 194 |
| 21/05/2019 | 2,05% | 0,27 | 13,47 | 13,31 | 13,30 | 13,60 | 1M | 240 |
| 20/05/2019 | 2,33% | 0,30 | 13,20 | 13,00 | 12,98 | 13,20 | 563K | 195 |
| 17/05/2019 | 1,98% | 0,25 | 12,90 | 12,67 | 12,67 | 13,14 | 575K | 185 |
| 16/05/2019 | -2,62% | -0,34 | 12,65 | 13,00 | 12,52 | 13,01 | 4M | 626 |
| 15/05/2019 | -0,08% | -0,01 | 12,99 | 13,00 | 12,84 | 13,20 | 670K | 196 |
| 14/05/2019 | 0,08% | 0,01 | 13,00 | 13,05 | 12,89 | 13,24 | 786K | 236 |
| 13/05/2019 | -2,11% | -0,28 | 12,99 | 13,19 | 12,90 | 13,20 | 830K | 274 |
| 10/05/2019 | -0,90% | -0,12 | 13,27 | 13,41 | 13,19 | 13,45 | 531K | 192 |
| 09/05/2019 | -0,15% | -0,02 | 13,39 | 13,42 | 13,19 | 13,42 | 538K | 185 |
| 08/05/2019 | 2,05% | 0,27 | 13,41 | 13,21 | 13,21 | 13,44 | 371K | 137 |
| 07/05/2019 | -1,94% | -0,26 | 13,14 | 13,40 | 13,01 | 13,40 | 944K | 251 |
| 06/05/2019 | -1,47% | -0,20 | 13,40 | 13,55 | 13,26 | 13,57 | 918K | 267 |
| 03/05/2019 | -1,02% | -0,14 | 13,60 | 13,76 | 13,34 | 13,88 | 2M | 533 |
| 02/05/2019 | -0,43% | -0,06 | 13,74 | 13,80 | 13,66 | 13,89 | 2M | 281 |
| 30/04/2019 | 0,36% | 0,05 | 13,80 | 13,75 | 13,68 | 13,84 | 453K | 135 |
Date,Open,High,Low,Close,Volume
20-Sep-19,13.19,13.22,13.00,13.00,5232473
19-Sep-19,13.24,13.38,13.05,13.13,2263754
18-Sep-19,13.20,13.27,13.10,13.22,1205744
17-Sep-19,13.05,13.20,12.96,13.20,1312243
16-Sep-19,13.08,13.29,12.92,13.04,2265975
13-Sep-19,13.19,13.37,13.07,13.20,2525746
12-Sep-19,13.04,13.15,12.98,13.15,1964727
11-Sep-19,12.92,13.03,12.86,13.03,1045494
10-Sep-19,13.06,13.18,12.75,12.91,2244681
09-Sep-19,12.97,13.19,12.96,13.05,2580100
06-Sep-19,12.66,13.00,12.66,12.90,3802537
05-Sep-19,12.40,12.66,12.40,12.64,2684015
04-Sep-19,12.31,12.40,12.21,12.33,1466701
03-Sep-19,12.38,12.44,12.14,12.19,1920553
02-Sep-19,12.45,12.49,12.29,12.37,1648651
30-Aug-19,12.45,12.50,12.28,12.46,1709011
29-Aug-19,12.30,12.41,12.12,12.34,2962544
28-Aug-19,12.00,12.25,11.92,12.22,2054420
27-Aug-19,12.05,12.20,11.91,12.06,3245942
26-Aug-19,12.16,12.16,11.81,11.95,2988307
23-Aug-19,12.03,12.20,11.85,11.95,3532301
22-Aug-19,12.24,12.33,12.04,12.07,2253770
21-Aug-19,12.13,12.34,12.13,12.23,2303435
20-Aug-19,12.19,12.24,11.97,12.05,2701393
19-Aug-19,12.45,12.58,12.05,12.19,4603679
16-Aug-19,12.49,12.54,12.22,12.40,3722526
15-Aug-19,12.70,12.77,12.60,12.67,4824437
14-Aug-19,12.60,12.68,12.50,12.60,7878347
13-Aug-19,13.02,13.05,12.53,12.55,30780238
12-Aug-19,12.90,12.91,12.64,12.76,3071460
09-Aug-19,13.06,13.08,12.91,13.02,2850899
08-Aug-19,12.90,13.06,12.85,13.06,4344659
07-Aug-19,12.45,12.83,12.28,12.82,4356096
06-Aug-19,12.14,12.49,12.14,12.45,7239416
05-Aug-19,12.15,12.16,11.97,12.00,13784404
02-Aug-19,12.45,12.60,12.06,12.20,20475045
01-Aug-19,12.79,13.03,12.39,12.40,20848845
31-Jul-19,13.21,13.24,12.67,12.67,5703555
30-Jul-19,13.18,13.30,12.86,13.16,4973958
29-Jul-19,13.28,13.35,12.93,13.06,6791694
26-Jul-19,13.35,13.56,13.13,13.16,10890212
25-Jul-19,13.68,13.74,13.25,13.25,2752862
24-Jul-19,13.60,13.82,13.60,13.64,995129
23-Jul-19,13.51,13.74,13.51,13.60,1616213
22-Jul-19,13.35,13.60,13.35,13.51,1373673
19-Jul-19,13.51,13.54,13.35,13.35,5139712
18-Jul-19,13.24,13.50,13.23,13.50,1124366
17-Jul-19,13.26,13.35,13.23,13.25,2215779
16-Jul-19,13.24,13.35,13.21,13.26,1444802
15-Jul-19,13.31,13.41,13.17,13.23,2128176
12-Jul-19,13.50,13.50,13.30,13.30,882487
11-Jul-19,13.59,13.59,13.37,13.49,1299556
10-Jul-19,13.50,13.63,13.45,13.51,6402503
08-Jul-19,13.43,13.50,13.35,13.45,1539600
05-Jul-19,13.30,13.44,13.25,13.44,1509075
04-Jul-19,13.10,13.36,13.03,13.25,4017788
03-Jul-19,13.28,13.45,12.93,13.00,10669261
02-Jul-19,13.30,13.39,13.18,13.27,1517860
01-Jul-19,13.32,13.51,13.22,13.25,2465129
28-Jun-19,13.44,13.61,13.13,13.16,10107623
27-Jun-19,14.10,14.11,13.27,13.30,34146466
26-Jun-19,13.87,14.16,13.86,14.06,1194101
25-Jun-19,13.99,13.99,13.64,13.77,916117
24-Jun-19,14.20,14.20,13.79,13.97,1764502
21-Jun-19,13.86,14.10,13.86,14.07,1643140
19-Jun-19,13.74,13.86,13.70,13.86,439086
18-Jun-19,13.47,13.79,13.38,13.74,602085
17-Jun-19,13.40,13.56,13.38,13.47,440239
14-Jun-19,13.41,13.48,13.27,13.37,708595
13-Jun-19,13.80,13.80,13.15,13.35,1875239
12-Jun-19,13.85,14.02,13.68,13.75,733045
11-Jun-19,13.93,14.02,13.85,13.85,784544
10-Jun-19,14.23,14.23,13.70,13.95,1041335
07-Jun-19,14.10,14.15,14.01,14.15,241340
06-Jun-19,14.05,14.10,13.80,13.96,634523
05-Jun-19,14.20,14.25,13.58,13.86,1198488
04-Jun-19,14.19,14.19,14.06,14.10,583299
03-Jun-19,14.20,14.29,14.01,14.08,880231
31-May-19,14.11,14.20,13.97,14.20,721486
30-May-19,13.93,14.20,13.93,14.11,948347
29-May-19,13.67,14.10,13.67,13.93,885858
28-May-19,13.40,13.73,13.40,13.69,2940023
27-May-19,13.49,13.60,13.37,13.45,524777
24-May-19,13.45,13.70,13.31,13.31,455091
23-May-19,13.55,13.58,13.24,13.24,629935
22-May-19,13.46,13.67,13.31,13.55,732349
21-May-19,13.31,13.60,13.30,13.47,1070260
20-May-19,13.00,13.20,12.98,13.20,563149
17-May-19,12.67,13.14,12.67,12.90,575148
16-May-19,13.00,13.01,12.52,12.65,3837427
15-May-19,13.00,13.20,12.84,12.99,670465
14-May-19,13.05,13.24,12.89,13.00,785609
13-May-19,13.19,13.20,12.90,12.99,830306
10-May-19,13.41,13.45,13.19,13.27,531196
09-May-19,13.42,13.42,13.19,13.39,538110
08-May-19,13.21,13.44,13.21,13.41,371140
07-May-19,13.40,13.40,13.01,13.14,943837
06-May-19,13.55,13.57,13.26,13.40,918010
03-May-19,13.76,13.88,13.34,13.60,2130789
02-May-19,13.80,13.89,13.66,13.74,1692152
30-Apr-19,13.75,13.84,13.68,13.80,453460
29-Apr-19,14.00,14.00,13.75,13.75,453460
26-Apr-19,13.90,14.00,13.82,14.00,453460
25-Apr-19,13.80,13.93,13.74,13.82,453460
24-Apr-19,13.79,13.80,13.60,13.75,453460
23-Apr-19,13.59,13.73,13.51,13.72,453460
22-Apr-19,13.55,13.55,13.35,13.45,453460
18-Apr-19,13.50,13.57,13.26,13.54,453460
17-Apr-19,13.62,13.63,13.20,13.30,453460
16-Apr-19,13.64,13.65,13.45,13.51,453460
15-Apr-19,13.56,13.65,13.42,13.65,453460
12-Apr-19,13.45,13.75,13.26,13.30,453460
11-Apr-19,13.60,13.67,13.21,13.49,453460
10-Apr-19,13.77,13.80,13.57,13.57,453460
09-Apr-19,14.05,14.05,13.66,13.66,453460
08-Apr-19,13.93,14.51,13.90,13.95,453460
05-Apr-19,14.17,14.17,13.90,13.90,453460
04-Apr-19,14.14,14.19,13.82,13.90,453460
03-Apr-19,14.26,14.30,13.80,13.80,453460
02-Apr-19,14.45,14.50,14.00,14.12,453460
01-Apr-19,14.90,14.98,14.29,14.29,453460
29-Mar-19,14.91,15.05,14.56,14.66,453460
28-Mar-19,14.33,14.89,14.00,14.70,453460
27-Mar-19,14.75,14.75,14.17,14.35,453460
26-Mar-19,14.77,15.06,14.67,14.75,453460
25-Mar-19,14.75,14.80,14.51,14.76,453460
22-Mar-19,14.90,15.00,14.67,14.72,453460
21-Mar-19,15.30,15.30,14.92,15.28,453460
20-Mar-19,15.29,15.29,15.21,15.27,453460
19-Mar-19,15.29,15.33,15.16,15.23,453460
18-Mar-19,15.19,15.29,15.19,15.27,453460
15-Mar-19,15.14,15.26,15.13,15.18,453460
14-Mar-19,15.22,15.30,15.00,15.01,453460
13-Mar-19,15.27,15.40,15.21,15.22,453460
*exoneração de responsabilidade