papéis
login
mais

Cotação atual, histórico e gráfico do papel: ITSA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: itsa3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/03/20213,23%0,3410,8810,6110,1610,883M1.411
01/03/2021-2,95%-0,3210,5410,8610,5311,094M1.543
26/02/2021-1,72%-0,1910,8611,0510,8211,325M1.686
25/02/2021-2,47%-0,2811,0511,3311,0511,413M1.144
24/02/20210,35%0,0411,3311,2911,2211,391M543
23/02/20211,26%0,1411,2911,2810,9011,485M1.195
22/02/2021-1,68%-0,1911,1511,2810,9011,284M1.697
19/02/2021-0,35%-0,0411,3411,3211,3111,402M408
18/02/2021-0,35%-0,0411,3811,4111,3211,471M485
17/02/2021-0,09%-0,0111,4211,4311,3111,45956K486
12/02/2021-0,52%-0,0611,4311,4911,3511,591M504
11/02/20210,26%0,0311,4911,5111,4611,631M463
10/02/2021-1,29%-0,1511,4611,6211,3911,651M550
09/02/20210,17%0,0211,6111,6011,4211,722M779
08/02/2021-1,53%-0,1811,5911,7711,5411,771M590
05/02/20210,43%0,0511,7711,6511,6511,801M513
04/02/2021-0,59%-0,0711,7211,8111,6611,922M589
03/02/2021-0,51%-0,0611,7911,8511,7511,952M645
02/02/20211,72%0,2011,8511,6711,6011,902M685
01/02/20210,26%0,0311,6511,7311,6211,952M806
29/01/2021-1,44%-0,1711,6211,7911,6211,961M543
28/01/20211,73%0,2011,7911,5911,5011,891M683
27/01/20210,35%0,0411,5911,5811,4411,752M871
26/01/2021-1,20%-0,1411,5511,6911,4011,982M913
22/01/2021-0,34%-0,0411,6911,7011,2911,741M672
21/01/2021-1,35%-0,1611,7311,8911,6511,981M610
20/01/2021-0,08%-0,0111,8911,9511,7512,002M584
19/01/2021-1,41%-0,1711,9012,0911,8012,152M1.088
18/01/20210,00%0,0012,0712,0712,0212,252M665
15/01/2021-3,82%-0,4812,0712,4312,0712,442M793
14/01/20213,12%0,3812,5512,2512,1712,553M894
13/01/2021-0,41%-0,0512,1712,2212,0612,381M728
12/01/20211,08%0,1312,2212,0911,8512,544M1.163
11/01/2021-3,28%-0,4112,0912,5012,0212,503M1.082
08/01/2021-0,87%-0,1112,5012,6012,2412,773M790
07/01/20213,36%0,4112,6112,3112,2412,733M1.500
06/01/20210,49%0,0612,2012,1312,0012,435M1.183
05/01/2021-0,82%-0,1012,1412,2411,6012,246M2.277
04/01/2021-0,81%-0,1012,2412,3512,0812,432M767
30/12/2020-0,96%-0,1212,3412,4612,3012,591M538
29/12/20201,22%0,1512,4612,4312,3512,47965K440
28/12/20200,24%0,0312,3112,2812,2812,472M603
23/12/20202,50%0,3012,2812,0012,0012,302M653
22/12/2020-1,16%-0,1411,9812,0011,9812,201M529
21/12/2020-0,16%-0,0212,1212,1411,5312,143M870
18/12/20200,17%0,0212,1412,1212,0812,25976K508
17/12/20200,00%0,0012,1212,1212,0212,282M761
16/12/20200,83%0,1012,1212,1911,7812,192M922
15/12/20200,92%0,1112,0211,9111,7512,111M515
14/12/20200,00%0,0011,9111,9211,8812,092M618
11/12/2020-0,33%-0,0411,9111,9411,7412,022M813
10/12/20201,27%0,1511,9511,8011,7411,972M883
09/12/20200,00%0,0011,8011,8111,7411,932M600
08/12/20200,08%0,0111,8011,7811,7011,982M686
07/12/20200,08%0,0111,7911,8211,6511,963M1.124
04/12/2020-0,67%-0,0811,7811,8811,7011,972M874
03/12/20202,24%0,2611,8611,6511,5212,035M1.669
02/12/2020-0,68%-0,0811,6011,6811,4811,803M1.351
01/12/20205,89%0,6511,6811,2111,1911,703M1.015
30/11/2020-3,92%-0,4511,0311,4711,0311,472M780
27/11/20201,06%0,1211,4811,4211,3311,635M1.718
26/11/2020-1,65%-0,1911,3611,5511,3411,552M581
25/11/2020-0,09%-0,0111,5511,6111,4911,612M643
24/11/20201,23%0,1411,5611,4211,4011,633M897
23/11/20201,42%0,1611,4211,2811,2511,432M630
20/11/2020-0,62%-0,0711,2611,3311,1411,382M522
19/11/20200,18%0,0211,3311,3011,2311,452M824
18/11/2020-2,33%-0,2711,3111,5711,3111,612M877
17/11/20200,78%0,0911,5811,4911,4311,612M962
16/11/20200,52%0,0611,4911,4311,2711,653M925
13/11/20200,88%0,1011,4311,3511,3011,471M415
12/11/2020-2,50%-0,2911,3311,6211,2611,622M513
11/11/20200,17%0,0211,6211,6011,3611,713M1.045
10/11/20203,29%0,3711,6011,2411,1611,634M1.257
09/11/20202,28%0,2511,2311,1111,0811,525M1.441
06/11/2020-0,63%-0,0710,9810,9410,8211,051M532
05/11/20205,24%0,5511,0510,5610,5611,052M669
04/11/20201,65%0,1710,5010,5010,4110,843M1.252
03/11/20200,10%0,0110,3310,3910,2310,511M617
30/10/2020-1,43%-0,1510,3210,4610,2210,461M570
29/10/20200,19%0,0210,4710,4510,1210,512M793
28/10/2020-3,42%-0,3710,4510,8010,4010,803M1.370
27/10/2020-2,35%-0,2610,8211,0810,8211,162M1.135
26/10/20201,37%0,1511,0810,9310,8811,092M660
23/10/20200,64%0,0710,9310,9710,8811,183M1.065
22/10/2020-1,09%-0,1210,8610,9910,8611,207M1.340
21/10/20202,33%0,2510,9810,7310,7311,082M899
20/10/20202,09%0,2210,7310,5210,5210,842M811
19/10/20201,15%0,1210,5110,3910,3510,672M1.214
16/10/2020-1,98%-0,2110,3910,6210,2510,622M734
15/10/20200,28%0,0310,6010,5410,4510,61727K333
14/10/2020-0,66%-0,0710,5710,6410,5310,65999K397
13/10/20200,95%0,1010,6410,6810,5210,731M507
09/10/2020-1,22%-0,1310,5410,5410,4410,843M1.000
08/10/20204,40%0,4510,6710,2210,1810,672M898
07/10/20200,00%0,0010,2210,3610,1810,36944K370
06/10/2020-0,10%-0,0110,2210,3010,1910,422M780
05/10/2020-0,78%-0,0810,2310,3610,0910,381M454
02/10/20200,98%0,1010,3110,2210,1610,452M720
01/10/20200,49%0,0510,2110,1610,0610,282M589
30/09/20201,09%0,1110,1610,1310,0210,291M598
29/09/2020-1,57%-0,1610,0510,2410,0510,342M578
28/09/2020-2,30%-0,2410,2110,4510,1510,612M789
25/09/20200,67%0,0710,4510,4010,2110,471M542
24/09/20203,28%0,3310,3810,1610,0610,492M576
23/09/2020-2,14%-0,2210,0510,3610,0510,361M508
22/09/2020-0,96%-0,1010,2710,3710,2510,471M515
21/09/20200,48%0,0510,3710,2710,1110,372M581
18/09/2020-3,01%-0,3210,3210,6510,3010,663M849
17/09/20201,14%0,1210,6410,5210,4110,67931K441
16/09/2020-0,57%-0,0610,5210,6510,5010,762M671
15/09/2020-0,56%-0,0610,5810,6610,5710,71943K419
14/09/20200,76%0,0810,6410,6110,5210,703M904
11/09/2020-0,85%-0,0910,5610,6710,4110,742M778
10/09/2020-2,29%-0,2510,6510,9010,6310,942M604
09/09/20201,02%0,1110,9011,0010,7911,001M417
08/09/2020-0,09%-0,0110,7910,8610,7210,903M891
04/09/20200,37%0,0410,8010,7610,7610,942M510
03/09/20201,22%0,1310,7610,6310,6311,023M873
02/09/2020-0,65%-0,0710,6310,7610,5710,823M1.067
01/09/2020-0,74%-0,0810,7010,8810,7010,884M1.041
31/08/2020-1,46%-0,1610,7810,9410,6210,944M1.119
28/08/20201,11%0,1210,9410,9410,8310,962M681
27/08/20200,84%0,0910,8210,7410,7011,022M758
26/08/2020-2,72%-0,3010,7311,1110,7311,114M1.440
25/08/2020-1,34%-0,1511,0311,2310,9911,326M1.477
24/08/20200,54%0,0611,1811,1611,1511,365M1.811
21/08/2020-1,59%-0,1811,1211,1611,0211,337M1.880
20/08/2020-1,22%-0,1411,3011,2811,0811,437M1.814
19/08/2020-2,22%-0,2611,4411,7011,4411,742M738
18/08/20200,86%0,1011,7011,6611,5211,743M919
17/08/2020-1,11%-0,1311,6011,7311,3111,793M882
14/08/20200,51%0,0611,7311,6711,5411,772M717
13/08/2020--11,6711,8711,5411,883M1.393


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito