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
21/09/2020	0,48%	0,05	10,37	10,27	10,11	10,37	2M	581
18/09/2020	-3,01%	-0,32	10,32	10,65	10,30	10,66	3M	849
17/09/2020	1,14%	0,12	10,64	10,52	10,41	10,67	931K	441
16/09/2020	-0,57%	-0,06	10,52	10,65	10,50	10,76	2M	671
15/09/2020	-0,56%	-0,06	10,58	10,66	10,57	10,71	943K	419
14/09/2020	0,76%	0,08	10,64	10,61	10,52	10,70	3M	904
11/09/2020	-0,85%	-0,09	10,56	10,67	10,41	10,74	2M	778
10/09/2020	-2,29%	-0,25	10,65	10,90	10,63	10,94	2M	604
09/09/2020	1,02%	0,11	10,90	11,00	10,79	11,00	1M	417
08/09/2020	-0,09%	-0,01	10,79	10,86	10,72	10,90	3M	891
04/09/2020	0,37%	0,04	10,80	10,76	10,76	10,94	2M	510

03/09/2020	1,22%	0,13	10,76	10,63	10,63	11,02	3M	873
02/09/2020	-0,65%	-0,07	10,63	10,76	10,57	10,82	3M	1.067
01/09/2020	-0,74%	-0,08	10,70	10,88	10,70	10,88	4M	1.041
31/08/2020	-1,46%	-0,16	10,78	10,94	10,62	10,94	4M	1.119
28/08/2020	1,11%	0,12	10,94	10,94	10,83	10,96	2M	681
27/08/2020	0,84%	0,09	10,82	10,74	10,70	11,02	2M	758
26/08/2020	-2,72%	-0,30	10,73	11,11	10,73	11,11	4M	1.440
25/08/2020	-1,34%	-0,15	11,03	11,23	10,99	11,32	6M	1.477
24/08/2020	0,54%	0,06	11,18	11,16	11,15	11,36	5M	1.811
21/08/2020	-1,59%	-0,18	11,12	11,16	11,02	11,33	7M	1.880
20/08/2020	-1,22%	-0,14	11,30	11,28	11,08	11,43	7M	1.814
19/08/2020	-2,22%	-0,26	11,44	11,70	11,44	11,74	2M	738
18/08/2020	0,86%	0,10	11,70	11,66	11,52	11,74	3M	919
17/08/2020	-1,11%	-0,13	11,60	11,73	11,31	11,79	3M	882
14/08/2020	0,51%	0,06	11,73	11,67	11,54	11,77	2M	717
13/08/2020	-0,93%	-0,11	11,67	11,87	11,54	11,88	3M	1.393
12/08/2020	-0,76%	-0,09	11,78	11,97	11,71	12,07	7M	2.852
11/08/2020	-1,33%	-0,16	11,87	12,05	11,87	12,30	4M	1.521
10/08/2020	1,26%	0,15	12,03	12,00	11,86	12,09	2M	870
07/08/2020	-0,67%	-0,08	11,88	11,95	11,78	12,14	3M	971
06/08/2020	0,93%	0,11	11,96	11,87	11,79	12,06	2M	756
05/08/2020	1,28%	0,15	11,85	11,86	11,62	11,97	3M	1.017
04/08/2020	-3,31%	-0,40	11,70	12,11	11,66	12,21	4M	1.409
03/08/2020	-0,41%	-0,05	12,10	12,16	11,96	12,33	2M	927
31/07/2020	-1,86%	-0,23	12,15	12,41	12,14	12,45	2M	614
30/07/2020	-0,80%	-0,10	12,38	12,48	12,12	12,48	3M	830
29/07/2020	3,14%	0,38	12,48	12,10	12,00	12,48	2M	696
28/07/2020	-0,41%	-0,05	12,10	12,20	11,90	12,29	3M	1.134
27/07/2020	2,70%	0,32	12,15	11,83	11,77	12,24	3M	884
24/07/2020	0,00%	0,00	11,83	11,83	11,65	11,96	2M	844
23/07/2020	-1,33%	-0,16	11,83	12,05	11,81	12,05	2M	810
22/07/2020	1,01%	0,12	11,99	11,87	11,80	12,07	3M	1.180
21/07/2020	1,28%	0,15	11,87	11,75	11,75	11,94	2M	779
20/07/2020	0,69%	0,08	11,72	11,68	11,51	11,80	3M	988
17/07/2020	1,13%	0,13	11,64	11,60	11,53	11,64	2M	456
16/07/2020	-0,35%	-0,04	11,51	11,55	11,49	11,58	1M	415
15/07/2020	0,35%	0,04	11,55	11,50	11,49	11,65	2M	485
14/07/2020	0,09%	0,01	11,51	11,51	11,35	11,61	2M	544
13/07/2020	-0,78%	-0,09	11,50	11,60	11,45	11,71	2M	709
10/07/2020	-0,09%	-0,01	11,59	11,61	11,48	11,61	2M	556
09/07/2020	0,00%	0,00	11,60	11,60	11,44	11,66	1M	375
08/07/2020	1,40%	0,16	11,60	11,44	11,44	11,60	1M	481
07/07/2020	-1,97%	-0,23	11,44	11,67	11,30	11,69	3M	876
06/07/2020	1,57%	0,18	11,67	11,67	11,60	11,78	5M	1.121
03/07/2020	0,88%	0,10	11,49	11,39	11,26	11,55	1M	446
02/07/2020	2,15%	0,24	11,39	11,17	11,17	11,54	2M	765
01/07/2020	1,73%	0,19	11,15	11,00	10,95	11,55	3M	962
30/06/2020	-1,79%	-0,20	10,96	11,16	10,94	11,21	2M	716
29/06/2020	0,90%	0,10	11,16	11,24	11,07	11,32	2M	756
26/06/2020	-2,04%	-0,23	11,06	11,32	11,00	11,34	3M	762
25/06/2020	0,80%	0,09	11,29	11,20	11,07	11,30	2M	637
24/06/2020	-1,75%	-0,20	11,20	11,39	11,16	11,45	2M	550
23/06/2020	0,00%	0,00	11,40	11,44	11,31	11,59	2M	588
22/06/2020	0,00%	0,00	11,40	11,46	11,25	11,57	3M	947
19/06/2020	-1,21%	-0,14	11,40	11,61	11,40	11,80	4M	1.019
18/06/2020	1,32%	0,15	11,54	11,39	11,22	11,79	3M	962
17/06/2020	2,43%	0,27	11,39	11,12	11,12	11,49	2M	638
16/06/2020	1,09%	0,12	11,12	11,18	11,01	11,48	3M	824
15/06/2020	-1,79%	-0,20	11,00	11,00	10,76	11,05	3M	1.004
12/06/2020	-2,61%	-0,30	11,20	11,03	10,92	11,33	5M	1.506
10/06/2020	-2,46%	-0,29	11,50	11,79	11,49	11,93	4M	1.010
09/06/2020	0,77%	0,09	11,79	11,60	11,37	11,79	3M	888
08/06/2020	1,74%	0,20	11,70	11,65	11,63	11,81	3M	847
05/06/2020	0,00%	0,00	11,50	11,56	11,50	11,96	3M	1.003
04/06/2020	0,88%	0,10	11,50	11,39	11,17	11,50	3M	891
03/06/2020	2,98%	0,33	11,40	11,07	11,07	11,62	4M	1.243
02/06/2020	3,55%	0,38	11,07	10,73	10,64	11,07	5M	1.413
01/06/2020	2,49%	0,26	10,69	10,43	10,31	10,70	3M	881
29/05/2020	-0,19%	-0,02	10,43	10,45	10,29	10,60	2M	739
28/05/2020	-0,95%	-0,10	10,45	10,50	10,45	10,69	2M	733
27/05/2020	0,76%	0,08	10,55	10,60	10,40	10,68	5M	1.258
26/05/2020	-2,79%	-0,30	10,47	10,80	10,40	10,99	4M	1.334
25/05/2020	2,67%	0,28	10,77	10,70	10,49	11,01	3M	952
22/05/2020	2,94%	0,30	10,49	10,19	10,06	10,55	3M	950
21/05/2020	3,98%	0,39	10,19	9,93	9,86	10,26	2M	797
20/05/2020	0,51%	0,05	9,80	9,86	9,80	9,96	1M	531
19/05/2020	-2,60%	-0,26	9,75	10,08	9,75	10,12	2M	887
18/05/2020	4,27%	0,41	10,01	9,75	9,75	10,12	2M	684
15/05/2020	-4,29%	-0,43	9,60	10,08	9,60	10,20	3M	889
14/05/2020	0,40%	0,04	10,03	9,89	9,58	10,20	3M	1.020
13/05/2020	3,31%	0,32	9,99	9,90	9,56	10,11	3M	839
12/05/2020	-3,88%	-0,39	9,67	10,22	9,67	10,23	5M	1.733
11/05/2020	-1,28%	-0,13	10,06	10,19	10,04	10,40	3M	830
08/05/2020	2,21%	0,22	10,19	9,94	9,94	10,28	2M	606
07/05/2020	-2,64%	-0,27	9,97	10,37	9,88	10,39	3M	1.234
06/05/2020	-0,97%	-0,10	10,24	10,40	10,21	10,49	1M	552
05/05/2020	0,78%	0,08	10,34	10,31	10,31	10,70	2M	914
04/05/2020	-3,57%	-0,38	10,26	10,49	10,12	10,49	2M	788
30/04/2020	-4,14%	-0,46	10,64	11,05	10,55	11,05	3M	1.207
29/04/2020	3,26%	0,35	11,10	10,94	10,77	11,10	3M	840
28/04/2020	4,98%	0,51	10,75	10,46	10,32	10,97	5M	1.420
27/04/2020	3,96%	0,39	10,24	10,00	10,00	10,44	3M	951
24/04/2020	-5,92%	-0,62	9,85	10,38	9,82	10,38	6M	1.883
23/04/2020	-1,13%	-0,12	10,47	10,63	10,32	10,75	3M	995
22/04/2020	0,00%	0,00	10,59	10,59	10,52	10,77	2M	884
20/04/2020	-0,66%	-0,07	10,59	10,51	10,40	10,59	2M	962
17/04/2020	-1,93%	-0,21	10,66	10,90	10,62	11,09	3M	1.086
16/04/2020	0,46%	0,05	10,87	10,85	10,50	10,97	3M	992
15/04/2020	-1,01%	-0,11	10,82	10,77	10,58	11,00	2M	929
14/04/2020	0,18%	0,02	10,93	11,00	10,93	11,18	2M	699
13/04/2020	1,87%	0,20	10,91	10,76	10,42	10,91	2M	730
09/04/2020	-0,83%	-0,09	10,71	10,94	10,58	11,07	3M	1.119
08/04/2020	4,85%	0,50	10,80	10,30	10,23	10,81	2M	803
07/04/2020	2,49%	0,25	10,30	10,39	10,30	10,69	3M	1.030
06/04/2020	5,79%	0,55	10,05	9,90	9,88	10,12	3M	959
03/04/2020	-3,46%	-0,34	9,50	9,84	9,50	9,94	3M	1.226
02/04/2020	1,76%	0,17	9,84	9,76	9,66	10,07	3M	967
01/04/2020	-2,81%	-0,28	9,67	9,90	9,58	9,90	2M	803
31/03/2020	-1,87%	-0,19	9,95	10,13	9,90	10,30	2M	933
30/03/2020	2,53%	0,25	10,14	9,89	9,79	10,19	2M	820
27/03/2020	0,82%	0,08	9,89	9,74	9,41	10,00	4M	1.192
26/03/2020	-0,10%	-0,01	9,81	9,81	9,75	10,22	8M	2.406
25/03/2020	0,72%	0,07	9,82	9,79	9,78	10,27	9M	2.561
24/03/2020	4,95%	0,46	9,75	9,78	9,57	10,06	3M	1.065
23/03/2020	-6,63%	-0,66	9,29	9,89	9,19	10,12	4M	1.490
20/03/2020	-3,02%	-0,31	9,95	10,90	9,92	10,92	4M	1.822
19/03/2020	-3,93%	-0,42	10,26	10,35	9,86	10,59	3M	1.463
18/03/2020	-2,02%	-0,22	10,68	10,66	10,10	10,84	5M	1.547
17/03/2020	-0,82%	-0,09	10,90	11,11	10,69	11,36	5M	1.751
16/03/2020	-0,99%	-0,11	10,99	10,68	10,25	11,48	6M	1.945
13/03/2020	2,87%	0,31	11,10	11,56	10,83	12,15	8M	2.648
12/03/2020	-7,78%	-0,91	10,79	10,95	10,40	11,55	10M	2.552
11/03/2020	-	-	11,70	12,28	11,41	12,32	7M	1.910

Date,Open,High,Low,Close,Volume
21-Sep-20,10.27,10.37,10.11,10.37,1516428
18-Sep-20,10.65,10.66,10.30,10.32,2961922
17-Sep-20,10.52,10.67,10.41,10.64,930694
16-Sep-20,10.65,10.76,10.50,10.52,2208014
15-Sep-20,10.66,10.71,10.57,10.58,942621
14-Sep-20,10.61,10.70,10.52,10.64,2549416
11-Sep-20,10.67,10.74,10.41,10.56,2119378
10-Sep-20,10.90,10.94,10.63,10.65,1507374
09-Sep-20,11.00,11.00,10.79,10.90,1156962
08-Sep-20,10.86,10.90,10.72,10.79,2986272
04-Sep-20,10.76,10.94,10.76,10.80,1530929
03-Sep-20,10.63,11.02,10.63,10.76,2867000
02-Sep-20,10.76,10.82,10.57,10.63,3137263
01-Sep-20,10.88,10.88,10.70,10.70,3576051
31-Aug-20,10.94,10.94,10.62,10.78,4045954
28-Aug-20,10.94,10.96,10.83,10.94,1804608
27-Aug-20,10.74,11.02,10.70,10.82,1869669
26-Aug-20,11.11,11.11,10.73,10.73,3695264
25-Aug-20,11.23,11.32,10.99,11.03,5568381
24-Aug-20,11.16,11.36,11.15,11.18,4607099
21-Aug-20,11.16,11.33,11.02,11.12,6502739
20-Aug-20,11.28,11.43,11.08,11.30,6861802
19-Aug-20,11.70,11.74,11.44,11.44,2283596
18-Aug-20,11.66,11.74,11.52,11.70,2573427
17-Aug-20,11.73,11.79,11.31,11.60,2811658
14-Aug-20,11.67,11.77,11.54,11.73,2377704
13-Aug-20,11.87,11.88,11.54,11.67,3254535
12-Aug-20,11.97,12.07,11.71,11.78,6670508
11-Aug-20,12.05,12.30,11.87,11.87,4133338
10-Aug-20,12.00,12.09,11.86,12.03,2291139
07-Aug-20,11.95,12.14,11.78,11.88,2973094
06-Aug-20,11.87,12.06,11.79,11.96,1983166
05-Aug-20,11.86,11.97,11.62,11.85,3327848
04-Aug-20,12.11,12.21,11.66,11.70,4296328
03-Aug-20,12.16,12.33,11.96,12.10,2474199
31-Jul-20,12.41,12.45,12.14,12.15,1718499
30-Jul-20,12.48,12.48,12.12,12.38,2798556
29-Jul-20,12.10,12.48,12.00,12.48,2448769
28-Jul-20,12.20,12.29,11.90,12.10,3012092
27-Jul-20,11.83,12.24,11.77,12.15,2965194
24-Jul-20,11.83,11.96,11.65,11.83,2492997
23-Jul-20,12.05,12.05,11.81,11.83,2199416
22-Jul-20,11.87,12.07,11.80,11.99,3388672
21-Jul-20,11.75,11.94,11.75,11.87,2348380
20-Jul-20,11.68,11.80,11.51,11.72,2548785
17-Jul-20,11.60,11.64,11.53,11.64,1612013
16-Jul-20,11.55,11.58,11.49,11.51,1202498
15-Jul-20,11.50,11.65,11.49,11.55,1512822
14-Jul-20,11.51,11.61,11.35,11.51,1591777
13-Jul-20,11.60,11.71,11.45,11.50,1855499
10-Jul-20,11.61,11.61,11.48,11.59,1765810
09-Jul-20,11.60,11.66,11.44,11.60,1128033
08-Jul-20,11.44,11.60,11.44,11.60,1434106
07-Jul-20,11.67,11.69,11.30,11.44,2913591
06-Jul-20,11.67,11.78,11.60,11.67,4538455
03-Jul-20,11.39,11.55,11.26,11.49,1334100
02-Jul-20,11.17,11.54,11.17,11.39,2173841
01-Jul-20,11.00,11.55,10.95,11.15,3443897
30-Jun-20,11.16,11.21,10.94,10.96,1993156
29-Jun-20,11.24,11.32,11.07,11.16,2489224
26-Jun-20,11.32,11.34,11.00,11.06,2716397
25-Jun-20,11.20,11.30,11.07,11.29,1934352
24-Jun-20,11.39,11.45,11.16,11.20,1751509
23-Jun-20,11.44,11.59,11.31,11.40,2022167
22-Jun-20,11.46,11.57,11.25,11.40,2985881
19-Jun-20,11.61,11.80,11.40,11.40,4229298
18-Jun-20,11.39,11.79,11.22,11.54,3316728
17-Jun-20,11.12,11.49,11.12,11.39,2002727
16-Jun-20,11.18,11.48,11.01,11.12,2819391
15-Jun-20,11.00,11.05,10.76,11.00,2640616
12-Jun-20,11.03,11.33,10.92,11.20,5114858
10-Jun-20,11.79,11.93,11.49,11.50,3516997
09-Jun-20,11.60,11.79,11.37,11.79,3193446
08-Jun-20,11.65,11.81,11.63,11.70,3047906
05-Jun-20,11.56,11.96,11.50,11.50,3262476
04-Jun-20,11.39,11.50,11.17,11.50,2976452
03-Jun-20,11.07,11.62,11.07,11.40,3723023
02-Jun-20,10.73,11.07,10.64,11.07,4634052
01-Jun-20,10.43,10.70,10.31,10.69,2864350
29-May-20,10.45,10.60,10.29,10.43,2332319
28-May-20,10.50,10.69,10.45,10.45,2172389
27-May-20,10.60,10.68,10.40,10.55,4802324
26-May-20,10.80,10.99,10.40,10.47,3716428
25-May-20,10.70,11.01,10.49,10.77,3196945
22-May-20,10.19,10.55,10.06,10.49,3005785
21-May-20,9.93,10.26,9.86,10.19,2478471
20-May-20,9.86,9.96,9.80,9.80,1441618
19-May-20,10.08,10.12,9.75,9.75,2427718
18-May-20,9.75,10.12,9.75,10.01,1757438
15-May-20,10.08,10.20,9.60,9.60,2578743
14-May-20,9.89,10.20,9.58,10.03,2576173
13-May-20,9.90,10.11,9.56,9.99,2730001
12-May-20,10.22,10.23,9.67,9.67,5037202
11-May-20,10.19,10.40,10.04,10.06,2515534
08-May-20,9.94,10.28,9.94,10.19,1676921
07-May-20,10.37,10.39,9.88,9.97,3196413
06-May-20,10.40,10.49,10.21,10.24,1496252
05-May-20,10.31,10.70,10.31,10.34,2314899
04-May-20,10.49,10.49,10.12,10.26,2408917
30-Apr-20,11.05,11.05,10.55,10.64,3479404
29-Apr-20,10.94,11.10,10.77,11.10,3035825
28-Apr-20,10.46,10.97,10.32,10.75,4553439
27-Apr-20,10.00,10.44,10.00,10.24,3012836
24-Apr-20,10.38,10.38,9.82,9.85,6078132
23-Apr-20,10.63,10.75,10.32,10.47,3096193
22-Apr-20,10.59,10.77,10.52,10.59,2309736
20-Apr-20,10.51,10.59,10.40,10.59,2302251
17-Apr-20,10.90,11.09,10.62,10.66,3473709
16-Apr-20,10.85,10.97,10.50,10.87,2538013
15-Apr-20,10.77,11.00,10.58,10.82,2000567
14-Apr-20,11.00,11.18,10.93,10.93,1838436
13-Apr-20,10.76,10.91,10.42,10.91,1947426
09-Apr-20,10.94,11.07,10.58,10.71,3023662
08-Apr-20,10.30,10.81,10.23,10.80,2456284
07-Apr-20,10.39,10.69,10.30,10.30,2877963
06-Apr-20,9.90,10.12,9.88,10.05,2602694
03-Apr-20,9.84,9.94,9.50,9.50,2840263
02-Apr-20,9.76,10.07,9.66,9.84,2605353
01-Apr-20,9.90,9.90,9.58,9.67,2002388
31-Mar-20,10.13,10.30,9.90,9.95,2354410
30-Mar-20,9.89,10.19,9.79,10.14,2056583
27-Mar-20,9.74,10.00,9.41,9.89,3558164
26-Mar-20,9.81,10.22,9.75,9.81,8327854
25-Mar-20,9.79,10.27,9.78,9.82,9160970
24-Mar-20,9.78,10.06,9.57,9.75,3028043
23-Mar-20,9.89,10.12,9.19,9.29,3879363
20-Mar-20,10.90,10.92,9.92,9.95,4001308
19-Mar-20,10.35,10.59,9.86,10.26,3199619
18-Mar-20,10.66,10.84,10.10,10.68,4596827
17-Mar-20,11.11,11.36,10.69,10.90,4774426
16-Mar-20,10.68,11.48,10.25,10.99,6238386
13-Mar-20,11.56,12.15,10.83,11.10,8323224
12-Mar-20,10.95,11.55,10.40,10.79,10463932
11-Mar-20,12.28,12.32,11.41,11.70,6573683

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITSA3

cotações, gráficos e mais...