Cotação atual, histórico e gráfico do papel: ITSA3

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 ITSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,49%	0,05	10,24	10,19	10,12	10,29	868K	292
25/07/2024	-0,39%	-0,04	10,19	10,24	10,14	10,27	692K	236
24/07/2024	-0,78%	-0,08	10,23	10,31	10,23	10,31	436K	176
23/07/2024	-0,87%	-0,09	10,31	10,32	10,27	10,39	659K	212
22/07/2024	0,58%	0,06	10,40	10,35	10,33	10,42	690K	212
19/07/2024	0,88%	0,09	10,34	10,22	10,22	10,37	946K	428
18/07/2024	-0,77%	-0,08	10,25	10,33	10,20	10,39	517K	282
17/07/2024	1,18%	0,12	10,33	10,22	10,22	10,35	1M	309
16/07/2024	0,00%	0,00	10,21	10,21	10,19	10,30	2M	727
15/07/2024	0,20%	0,02	10,21	10,20	10,18	10,25	1M	344
12/07/2024	0,49%	0,05	10,19	10,15	10,11	10,21	1M	303
11/07/2024	0,60%	0,06	10,14	10,11	10,11	10,17	1M	309
10/07/2024	1,51%	0,15	10,08	9,95	9,93	10,11	1M	373
09/07/2024	0,81%	0,08	9,93	9,87	9,84	9,97	1M	520
08/07/2024	-0,91%	-0,09	9,85	9,96	9,83	9,98	1M	452
05/07/2024	-0,60%	-0,06	9,94	10,01	9,90	10,06	801K	304
04/07/2024	0,70%	0,07	10,00	10,00	9,99	10,07	709K	240
03/07/2024	0,91%	0,09	9,93	9,85	9,84	10,05	2M	444
02/07/2024	0,92%	0,09	9,84	9,77	9,77	9,86	575K	244
01/07/2024	-0,91%	-0,09	9,75	9,85	9,75	9,94	1M	432
28/06/2024	0,10%	0,01	9,84	9,86	9,73	9,92	1M	358
27/06/2024	-0,10%	-0,01	9,83	9,85	9,83	9,96	570K	261
26/06/2024	-0,51%	-0,05	9,84	9,88	9,73	9,92	4M	521
25/06/2024	0,30%	0,03	9,89	9,88	9,84	9,97	700K	275
24/06/2024	1,65%	0,16	9,86	9,75	9,71	9,93	1M	345
21/06/2024	-1,02%	-0,10	9,70	9,74	9,70	9,82	2M	486
20/06/2024	0,41%	0,04	9,80	9,81	9,80	9,92	594K	196
19/06/2024	0,41%	0,04	9,76	9,77	9,65	9,83	1M	233
18/06/2024	0,62%	0,06	9,72	9,68	9,66	9,75	602K	231
17/06/2024	0,42%	0,04	9,66	9,62	9,60	9,72	1M	279
14/06/2024	-0,41%	-0,04	9,62	9,66	9,56	9,66	1M	288
13/06/2024	-0,41%	-0,04	9,66	9,72	9,62	9,72	622K	210
12/06/2024	-0,92%	-0,09	9,70	9,79	9,62	9,82	715K	300
11/06/2024	1,77%	0,17	9,79	9,62	9,62	9,83	973K	383
10/06/2024	-1,23%	-0,12	9,62	9,71	9,61	9,74	2M	462
07/06/2024	-1,91%	-0,19	9,74	9,92	9,67	9,92	2M	437
06/06/2024	0,71%	0,07	9,93	9,88	9,87	10,00	618K	301
05/06/2024	0,00%	0,00	9,86	9,85	9,79	9,90	1M	347
04/06/2024	0,92%	0,09	9,86	9,75	9,74	9,86	751K	298
03/06/2024	-0,41%	-0,04	9,77	9,79	9,72	9,87	1M	449
31/05/2024	-1,21%	-0,12	9,81	9,93	9,75	9,93	1M	607
29/05/2024	-0,40%	-0,04	9,93	9,92	9,87	9,98	598K	261
28/05/2024	-0,30%	-0,03	9,97	10,04	9,94	10,10	518K	175
27/05/2024	0,20%	0,02	10,00	9,98	9,94	10,03	1M	316
24/05/2024	-1,29%	-0,13	9,98	10,11	9,93	10,11	2M	436
23/05/2024	-0,30%	-0,03	10,11	10,03	10,02	10,11	686K	291
22/05/2024	-1,07%	-0,11	10,14	10,15	10,09	10,21	722K	231
21/05/2024	-0,10%	-0,01	10,25	10,26	10,16	10,26	728K	240
20/05/2024	-0,29%	-0,03	10,26	10,22	10,21	10,30	1M	224
17/05/2024	-0,39%	-0,04	10,29	10,36	10,23	10,36	780K	242
16/05/2024	0,68%	0,07	10,33	10,30	10,26	10,36	2M	317
15/05/2024	0,00%	0,00	10,26	10,26	10,20	10,35	972K	265
14/05/2024	1,68%	0,17	10,26	10,15	10,13	10,28	1M	297
13/05/2024	0,40%	0,04	10,09	10,05	10,05	10,16	1M	318
10/05/2024	1,11%	0,11	10,05	9,91	9,89	10,06	2M	295
09/05/2024	-1,19%	-0,12	9,94	10,08	9,86	10,08	649K	267
08/05/2024	1,11%	0,11	10,06	9,95	9,87	10,08	2M	326
07/05/2024	0,71%	0,07	9,95	9,96	9,87	10,04	822K	264
06/05/2024	0,51%	0,05	9,88	9,87	9,81	9,90	1M	311
03/05/2024	1,34%	0,13	9,83	9,73	9,73	9,92	706K	296
02/05/2024	1,04%	0,10	9,70	9,60	9,60	9,76	908K	352
30/04/2024	-0,83%	-0,08	9,60	9,68	9,56	9,68	984K	331
29/04/2024	0,10%	0,01	9,68	9,69	9,58	9,69	815K	284
26/04/2024	1,36%	0,13	9,67	9,55	9,52	9,71	2M	458
25/04/2024	-1,04%	-0,10	9,54	9,65	9,49	9,67	845K	304
24/04/2024	0,31%	0,03	9,64	9,65	9,56	9,65	642K	228
23/04/2024	0,95%	0,09	9,61	9,52	9,48	9,70	1M	321
22/04/2024	-0,83%	-0,08	9,52	9,59	9,47	9,60	1M	367
19/04/2024	0,31%	0,03	9,60	9,60	9,53	9,62	753K	329
18/04/2024	-0,10%	-0,01	9,57	9,64	9,46	9,67	4M	485
17/04/2024	-0,62%	-0,06	9,58	9,64	9,56	9,65	1M	432
16/04/2024	-0,52%	-0,05	9,64	9,74	9,59	9,74	2M	445
15/04/2024	-2,61%	-0,26	9,69	9,95	9,69	9,95	2M	648
12/04/2024	-0,40%	-0,04	9,95	9,99	9,87	9,99	879K	423
11/04/2024	-0,30%	-0,03	9,99	10,05	9,91	10,05	1M	470
10/04/2024	-1,47%	-0,15	10,02	10,21	9,97	10,22	2M	441
09/04/2024	0,69%	0,07	10,17	10,11	10,10	10,25	899K	271
08/04/2024	1,00%	0,10	10,10	10,02	10,00	10,16	843K	295
05/04/2024	-1,09%	-0,11	10,00	10,10	9,93	10,10	2M	488
04/04/2024	-0,98%	-0,10	10,11	10,23	10,03	10,30	932K	376
03/04/2024	-0,39%	-0,04	10,21	10,24	10,05	10,24	961K	304
02/04/2024	-0,39%	-0,04	10,25	10,28	10,14	10,28	1M	362
01/04/2024	-1,63%	-0,17	10,29	10,47	10,19	10,54	1M	409
28/03/2024	0,29%	0,03	10,46	10,45	10,40	10,52	511K	206
27/03/2024	1,07%	0,11	10,43	10,33	10,30	10,48	802K	284
26/03/2024	0,78%	0,08	10,32	10,27	10,24	10,40	626K	273
25/03/2024	-1,54%	-0,16	10,24	10,40	10,21	10,40	2M	478
22/03/2024	-1,52%	-0,16	10,40	10,52	10,36	10,53	775K	269
21/03/2024	-1,22%	-0,13	10,56	10,70	10,50	10,73	25M	457
20/03/2024	0,19%	0,02	10,69	10,70	10,62	10,75	1M	349
19/03/2024	-0,47%	-0,05	10,67	10,70	10,59	10,77	2M	431
18/03/2024	-0,09%	-0,01	10,72	10,69	10,64	10,80	1M	284
15/03/2024	0,09%	0,01	10,73	10,72	10,56	10,79	2M	560
14/03/2024	0,47%	0,05	10,72	10,68	10,63	10,77	932K	299
13/03/2024	1,52%	0,16	10,67	10,56	10,54	10,75	1M	261
12/03/2024	0,77%	0,08	10,51	10,44	10,43	10,60	834K	280
11/03/2024	-0,19%	-0,02	10,43	10,46	10,31	10,52	2M	350
08/03/2024	0,77%	0,08	10,45	10,37	10,28	10,50	2M	464
07/03/2024	-0,19%	-0,02	10,37	10,40	10,30	10,48	603K	216
06/03/2024	0,87%	0,09	10,39	10,30	10,30	10,47	931K	251
05/03/2024	0,00%	0,00	10,30	10,30	10,26	10,39	759K	349
04/03/2024	-0,48%	-0,05	10,30	10,35	10,27	10,35	571K	241
01/03/2024	0,78%	0,08	10,35	10,31	10,26	10,66	2M	421
29/02/2024	-2,75%	-0,29	10,27	10,56	10,27	10,57	2M	361
28/02/2024	0,19%	0,02	10,56	10,49	10,47	10,60	466K	184
27/02/2024	2,03%	0,21	10,54	10,33	10,33	10,54	2M	280
26/02/2024	0,19%	0,02	10,33	10,31	10,30	10,39	882K	325
23/02/2024	-4,80%	-0,52	10,31	10,44	10,26	10,47	1M	373
22/02/2024	0,93%	0,10	10,83	10,80	10,70	10,88	2M	951
21/02/2024	-1,65%	-0,18	10,73	10,91	10,71	10,91	1M	474
20/02/2024	4,10%	0,43	10,91	10,56	10,55	10,94	2M	565
19/02/2024	0,48%	0,05	10,48	10,43	10,42	10,57	866K	210
16/02/2024	0,19%	0,02	10,43	10,49	10,40	10,53	847K	216
15/02/2024	0,29%	0,03	10,41	10,37	10,33	10,48	2M	382
14/02/2024	-0,48%	-0,05	10,38	10,38	10,27	10,40	1M	682
09/02/2024	1,16%	0,12	10,43	10,25	10,25	10,44	2M	849
08/02/2024	-1,25%	-0,13	10,31	10,39	10,25	10,47	1M	525
07/02/2024	-0,57%	-0,06	10,44	10,49	10,35	10,49	2M	342
06/02/2024	3,86%	0,39	10,50	10,14	10,14	10,52	2M	454
05/02/2024	0,50%	0,05	10,11	10,04	9,99	10,18	2M	391
02/02/2024	0,60%	0,06	10,06	10,00	9,83	10,06	971K	264
01/02/2024	0,20%	0,02	10,00	10,05	9,85	10,05	1M	231
31/01/2024	0,91%	0,09	9,98	9,89	9,86	10,15	2M	441
30/01/2024	-1,00%	-0,10	9,89	9,98	9,83	9,98	3M	551
29/01/2024	0,60%	0,06	9,99	9,93	9,89	9,99	3M	472
26/01/2024	0,61%	0,06	9,93	9,88	9,88	10,02	1M	457
25/01/2024	-0,30%	-0,03	9,87	9,93	9,87	9,96	1M	351
24/01/2024	-0,90%	-0,09	9,90	10,02	9,88	10,13	2M	603
23/01/2024	0,40%	0,04	9,99	9,96	9,87	10,06	2M	774
22/01/2024	-0,20%	-0,02	9,95	9,99	9,83	10,08	2M	662
19/01/2024	-0,50%	-0,05	9,97	10,01	9,95	10,03	1M	355
18/01/2024	-0,50%	-0,05	10,02	10,07	9,99	10,11	792K	199
17/01/2024	-0,30%	-0,03	10,07	10,10	10,06	10,15	967K	253
16/01/2024	-	-	10,10	10,20	10,09	10,20	2M	309

Date,Open,High,Low,Close,Volume
26-Jul-24,10.19,10.29,10.12,10.24,868365
25-Jul-24,10.24,10.27,10.14,10.19,692378
24-Jul-24,10.31,10.31,10.23,10.23,436386
23-Jul-24,10.32,10.39,10.27,10.31,659258
22-Jul-24,10.35,10.42,10.33,10.40,690402
19-Jul-24,10.22,10.37,10.22,10.34,945973
18-Jul-24,10.33,10.39,10.20,10.25,516528
17-Jul-24,10.22,10.35,10.22,10.33,1040347
16-Jul-24,10.21,10.30,10.19,10.21,1583612
15-Jul-24,10.20,10.25,10.18,10.21,1007443
12-Jul-24,10.15,10.21,10.11,10.19,1261783
11-Jul-24,10.11,10.17,10.11,10.14,1178285
10-Jul-24,9.95,10.11,9.93,10.08,1061540
09-Jul-24,9.87,9.97,9.84,9.93,1279400
08-Jul-24,9.96,9.98,9.83,9.85,1159172
05-Jul-24,10.01,10.06,9.90,9.94,801165
04-Jul-24,10.00,10.07,9.99,10.00,709379
03-Jul-24,9.85,10.05,9.84,9.93,1520617
02-Jul-24,9.77,9.86,9.77,9.84,575459
01-Jul-24,9.85,9.94,9.75,9.75,1014712
28-Jun-24,9.86,9.92,9.73,9.84,1027270
27-Jun-24,9.85,9.96,9.83,9.83,570155
26-Jun-24,9.88,9.92,9.73,9.84,3609448
25-Jun-24,9.88,9.97,9.84,9.89,700445
24-Jun-24,9.75,9.93,9.71,9.86,1255336
21-Jun-24,9.74,9.82,9.70,9.70,2217619
20-Jun-24,9.81,9.92,9.80,9.80,593594
19-Jun-24,9.77,9.83,9.65,9.76,1108872
18-Jun-24,9.68,9.75,9.66,9.72,602496
17-Jun-24,9.62,9.72,9.60,9.66,1081394
14-Jun-24,9.66,9.66,9.56,9.62,1175396
13-Jun-24,9.72,9.72,9.62,9.66,622279
12-Jun-24,9.79,9.82,9.62,9.70,714930
11-Jun-24,9.62,9.83,9.62,9.79,972608
10-Jun-24,9.71,9.74,9.61,9.62,1572869
07-Jun-24,9.92,9.92,9.67,9.74,1521335
06-Jun-24,9.88,10.00,9.87,9.93,618282
05-Jun-24,9.85,9.90,9.79,9.86,1302358
04-Jun-24,9.75,9.86,9.74,9.86,750934
03-Jun-24,9.79,9.87,9.72,9.77,1205090
31-May-24,9.93,9.93,9.75,9.81,1478612
29-May-24,9.92,9.98,9.87,9.93,598068
28-May-24,10.04,10.10,9.94,9.97,517613
27-May-24,9.98,10.03,9.94,10.00,1139913
24-May-24,10.11,10.11,9.93,9.98,1550179
23-May-24,10.03,10.11,10.02,10.11,686413
22-May-24,10.15,10.21,10.09,10.14,722157
21-May-24,10.26,10.26,10.16,10.25,728420
20-May-24,10.22,10.30,10.21,10.26,1061076
17-May-24,10.36,10.36,10.23,10.29,780167
16-May-24,10.30,10.36,10.26,10.33,1778085
15-May-24,10.26,10.35,10.20,10.26,971940
14-May-24,10.15,10.28,10.13,10.26,1160845
13-May-24,10.05,10.16,10.05,10.09,1000420
10-May-24,9.91,10.06,9.89,10.05,1565259
09-May-24,10.08,10.08,9.86,9.94,648762
08-May-24,9.95,10.08,9.87,10.06,1506676
07-May-24,9.96,10.04,9.87,9.95,822439
06-May-24,9.87,9.90,9.81,9.88,1455522
03-May-24,9.73,9.92,9.73,9.83,705823
02-May-24,9.60,9.76,9.60,9.70,907907
30-Apr-24,9.68,9.68,9.56,9.60,984320
29-Apr-24,9.69,9.69,9.58,9.68,814955
26-Apr-24,9.55,9.71,9.52,9.67,2002044
25-Apr-24,9.65,9.67,9.49,9.54,844806
24-Apr-24,9.65,9.65,9.56,9.64,642015
23-Apr-24,9.52,9.70,9.48,9.61,1151755
22-Apr-24,9.59,9.60,9.47,9.52,1017910
19-Apr-24,9.60,9.62,9.53,9.60,753336
18-Apr-24,9.64,9.67,9.46,9.57,3975039
17-Apr-24,9.64,9.65,9.56,9.58,1063897
16-Apr-24,9.74,9.74,9.59,9.64,1582087
15-Apr-24,9.95,9.95,9.69,9.69,1845398
12-Apr-24,9.99,9.99,9.87,9.95,878944
11-Apr-24,10.05,10.05,9.91,9.99,1154688
10-Apr-24,10.21,10.22,9.97,10.02,1530236
09-Apr-24,10.11,10.25,10.10,10.17,898782
08-Apr-24,10.02,10.16,10.00,10.10,842623
05-Apr-24,10.10,10.10,9.93,10.00,1527876
04-Apr-24,10.23,10.30,10.03,10.11,931780
03-Apr-24,10.24,10.24,10.05,10.21,961410
02-Apr-24,10.28,10.28,10.14,10.25,1143074
01-Apr-24,10.47,10.54,10.19,10.29,1159194
28-Mar-24,10.45,10.52,10.40,10.46,510611
27-Mar-24,10.33,10.48,10.30,10.43,802488
26-Mar-24,10.27,10.40,10.24,10.32,625582
25-Mar-24,10.40,10.40,10.21,10.24,1661683
22-Mar-24,10.52,10.53,10.36,10.40,775056
21-Mar-24,10.70,10.73,10.50,10.56,24827452
20-Mar-24,10.70,10.75,10.62,10.69,1197155
19-Mar-24,10.70,10.77,10.59,10.67,1695048
18-Mar-24,10.69,10.80,10.64,10.72,1079049
15-Mar-24,10.72,10.79,10.56,10.73,1592473
14-Mar-24,10.68,10.77,10.63,10.72,931772
13-Mar-24,10.56,10.75,10.54,10.67,1143808
12-Mar-24,10.44,10.60,10.43,10.51,834446
11-Mar-24,10.46,10.52,10.31,10.43,1724138
08-Mar-24,10.37,10.50,10.28,10.45,1579512
07-Mar-24,10.40,10.48,10.30,10.37,603340
06-Mar-24,10.30,10.47,10.30,10.39,930748
05-Mar-24,10.30,10.39,10.26,10.30,758687
04-Mar-24,10.35,10.35,10.27,10.30,570754
01-Mar-24,10.31,10.66,10.26,10.35,1600746
29-Feb-24,10.56,10.57,10.27,10.27,1546843
28-Feb-24,10.49,10.60,10.47,10.56,465558
27-Feb-24,10.33,10.54,10.33,10.54,1974856
26-Feb-24,10.31,10.39,10.30,10.33,881905
23-Feb-24,10.44,10.47,10.26,10.31,1321403
22-Feb-24,10.80,10.88,10.70,10.83,2322101
21-Feb-24,10.91,10.91,10.71,10.73,1335512
20-Feb-24,10.56,10.94,10.55,10.91,2087153
19-Feb-24,10.43,10.57,10.42,10.48,865843
16-Feb-24,10.49,10.53,10.40,10.43,846990
15-Feb-24,10.37,10.48,10.33,10.41,1818868
14-Feb-24,10.38,10.40,10.27,10.38,1300044
09-Feb-24,10.25,10.44,10.25,10.43,2426440
08-Feb-24,10.39,10.47,10.25,10.31,1237728
07-Feb-24,10.49,10.49,10.35,10.44,1734854
06-Feb-24,10.14,10.52,10.14,10.50,2136944
05-Feb-24,10.04,10.18,9.99,10.11,1768041
02-Feb-24,10.00,10.06,9.83,10.06,971275
01-Feb-24,10.05,10.05,9.85,10.00,1051754
31-Jan-24,9.89,10.15,9.86,9.98,2181683
30-Jan-24,9.98,9.98,9.83,9.89,3460512
29-Jan-24,9.93,9.99,9.89,9.99,2586089
26-Jan-24,9.88,10.02,9.88,9.93,1415626
25-Jan-24,9.93,9.96,9.87,9.87,1220714
24-Jan-24,10.02,10.13,9.88,9.90,1708121
23-Jan-24,9.96,10.06,9.87,9.99,2125245
22-Jan-24,9.99,10.08,9.83,9.95,2107163
19-Jan-24,10.01,10.03,9.95,9.97,1336954
18-Jan-24,10.07,10.11,9.99,10.02,791645
17-Jan-24,10.10,10.15,10.06,10.07,966694
16-Jan-24,10.20,10.20,10.09,10.10,2339784

*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: ITSA3