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
04/12/2019	2,01%	0,27	13,67	13,45	13,39	13,67	2M	382
03/12/2019	-0,74%	-0,10	13,40	13,53	13,39	13,56	1M	357
02/12/2019	1,58%	0,21	13,50	13,27	13,27	13,55	3M	526
29/11/2019	-0,15%	-0,02	13,29	13,33	13,24	13,38	1M	394
28/11/2019	-0,15%	-0,02	13,31	13,34	13,15	13,34	1M	339
27/11/2019	1,76%	0,23	13,33	13,22	13,11	13,34	1M	329
26/11/2019	-2,82%	-0,38	13,10	13,49	13,10	13,49	4M	937
25/11/2019	-1,53%	-0,21	13,48	13,71	13,45	13,74	2M	586
22/11/2019	0,66%	0,09	13,69	13,59	13,53	13,74	1M	379
21/11/2019	1,34%	0,18	13,60	13,51	13,41	13,60	2M	433
19/11/2019	-1,90%	-0,26	13,42	13,68	13,38	13,73	2M	545
18/11/2019	-0,15%	-0,02	13,68	13,79	13,60	13,87	1M	415
14/11/2019	0,88%	0,12	13,70	13,64	13,44	13,70	2M	388
13/11/2019	-0,73%	-0,10	13,58	13,68	13,43	13,68	1M	412
12/11/2019	-1,08%	-0,15	13,68	13,90	13,54	13,90	3M	533
11/11/2019	0,58%	0,08	13,83	13,75	13,63	13,89	2M	414
08/11/2019	-2,14%	-0,30	13,75	13,95	13,68	13,97	2M	567
07/11/2019	0,64%	0,09	14,05	13,97	13,88	14,06	1M	414
06/11/2019	-0,43%	-0,06	13,96	14,03	13,91	14,20	3M	464
05/11/2019	0,50%	0,07	14,02	13,95	13,95	14,20	3M	663
04/11/2019	1,09%	0,15	13,95	13,80	13,67	13,95	2M	423
01/11/2019	0,00%	0,00	13,80	13,81	13,64	13,89	2M	443
31/10/2019	-1,36%	-0,19	13,80	13,98	13,64	13,98	2M	624
30/10/2019	0,94%	0,13	13,99	13,85	13,62	14,00	2M	483
29/10/2019	-0,65%	-0,09	13,86	13,96	13,81	13,96	1M	343
28/10/2019	0,36%	0,05	13,95	13,89	13,81	13,97	4M	736
25/10/2019	1,31%	0,18	13,90	13,82	13,73	13,94	2M	572
24/10/2019	-0,58%	-0,08	13,72	13,85	13,65	13,90	2M	495
23/10/2019	0,36%	0,05	13,80	13,75	13,65	13,85	4M	869
22/10/2019	2,00%	0,27	13,75	13,49	13,49	13,75	5M	1.027
21/10/2019	1,28%	0,17	13,48	13,41	13,21	13,51	2M	591
18/10/2019	-2,28%	-0,31	13,31	13,62	13,31	13,66	20M	1.569
17/10/2019	0,22%	0,03	13,62	13,59	13,53	13,72	4M	1.359
16/10/2019	3,74%	0,49	13,59	13,12	12,92	13,59	5M	1.757
15/10/2019	-0,91%	-0,12	13,10	13,30	13,05	13,55	8M	2.208
14/10/2019	1,77%	0,23	13,22	12,99	12,85	13,50	5M	2.011
11/10/2019	2,69%	0,34	12,99	12,69	12,69	13,05	4M	1.451
10/10/2019	1,85%	0,23	12,65	12,42	12,42	12,66	4M	1.515
09/10/2019	0,89%	0,11	12,42	12,44	12,21	12,52	2M	409
08/10/2019	0,41%	0,05	12,31	12,30	12,25	12,48	1M	377
07/10/2019	-2,47%	-0,31	12,26	12,60	12,26	12,66	2M	486
04/10/2019	-0,95%	-0,12	12,57	12,63	12,41	12,73	2M	853
03/10/2019	0,32%	0,04	12,69	12,71	12,49	12,77	2M	607
02/10/2019	-3,07%	-0,40	12,65	12,99	12,54	12,99	4M	947
01/10/2019	-1,66%	-0,22	13,05	13,26	12,96	13,27	3M	690
30/09/2019	-0,60%	-0,08	13,27	13,35	13,24	13,38	1M	306
27/09/2019	-0,15%	-0,02	13,35	13,37	13,24	13,39	2M	766
26/09/2019	2,22%	0,29	13,37	13,08	13,06	13,37	2M	486
25/09/2019	0,08%	0,01	13,08	13,06	12,89	13,14	2M	311
24/09/2019	-0,53%	-0,07	13,07	13,20	13,00	13,20	1M	331
23/09/2019	1,08%	0,14	13,14	13,06	13,01	13,17	1M	361
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

Date,Open,High,Low,Close,Volume
04-Dec-19,13.45,13.67,13.39,13.67,1905957
03-Dec-19,13.53,13.56,13.39,13.40,1292895
02-Dec-19,13.27,13.55,13.27,13.50,2740681
29-Nov-19,13.33,13.38,13.24,13.29,1493278
28-Nov-19,13.34,13.34,13.15,13.31,1261556
27-Nov-19,13.22,13.34,13.11,13.33,1197334
26-Nov-19,13.49,13.49,13.10,13.10,3689582
25-Nov-19,13.71,13.74,13.45,13.48,1947189
22-Nov-19,13.59,13.74,13.53,13.69,1360429
21-Nov-19,13.51,13.60,13.41,13.60,1674570
19-Nov-19,13.68,13.73,13.38,13.42,1767057
18-Nov-19,13.79,13.87,13.60,13.68,1382524
14-Nov-19,13.64,13.70,13.44,13.70,1518219
13-Nov-19,13.68,13.68,13.43,13.58,1185802
12-Nov-19,13.90,13.90,13.54,13.68,3395330
11-Nov-19,13.75,13.89,13.63,13.83,1500418
08-Nov-19,13.95,13.97,13.68,13.75,1732906
07-Nov-19,13.97,14.06,13.88,14.05,1203639
06-Nov-19,14.03,14.20,13.91,13.96,2594496
05-Nov-19,13.95,14.20,13.95,14.02,2994640
04-Nov-19,13.80,13.95,13.67,13.95,1507165
01-Nov-19,13.81,13.89,13.64,13.80,1757841
31-Oct-19,13.98,13.98,13.64,13.80,2308381
30-Oct-19,13.85,14.00,13.62,13.99,1937632
29-Oct-19,13.96,13.96,13.81,13.86,1067430
28-Oct-19,13.89,13.97,13.81,13.95,3981763
25-Oct-19,13.82,13.94,13.73,13.90,1990400
24-Oct-19,13.85,13.90,13.65,13.72,2195112
23-Oct-19,13.75,13.85,13.65,13.80,3575577
22-Oct-19,13.49,13.75,13.49,13.75,4515577
21-Oct-19,13.41,13.51,13.21,13.48,2335688
18-Oct-19,13.62,13.66,13.31,13.31,20424101
17-Oct-19,13.59,13.72,13.53,13.62,4248786
16-Oct-19,13.12,13.59,12.92,13.59,5162254
15-Oct-19,13.30,13.55,13.05,13.10,7804666
14-Oct-19,12.99,13.50,12.85,13.22,5366205
11-Oct-19,12.69,13.05,12.69,12.99,4149919
10-Oct-19,12.42,12.66,12.42,12.65,3896931
09-Oct-19,12.44,12.52,12.21,12.42,1578428
08-Oct-19,12.30,12.48,12.25,12.31,1279381
07-Oct-19,12.60,12.66,12.26,12.26,1696829
04-Oct-19,12.63,12.73,12.41,12.57,2266630
03-Oct-19,12.71,12.77,12.49,12.69,1827973
02-Oct-19,12.99,12.99,12.54,12.65,4037059
01-Oct-19,13.26,13.27,12.96,13.05,2871452
30-Sep-19,13.35,13.38,13.24,13.27,1108507
27-Sep-19,13.37,13.39,13.24,13.35,1787686
26-Sep-19,13.08,13.37,13.06,13.37,2247597
25-Sep-19,13.06,13.14,12.89,13.08,1502657
24-Sep-19,13.20,13.20,13.00,13.07,1169503
23-Sep-19,13.06,13.17,13.01,13.14,1391825
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-19,13.50,13.50,13.30,13.30,2128176
11-Jul-19,13.59,13.59,13.37,13.49,2128176
10-Jul-19,13.50,13.63,13.45,13.51,2128176
08-Jul-19,13.43,13.50,13.35,13.45,2128176
05-Jul-19,13.30,13.44,13.25,13.44,2128176
04-Jul-19,13.10,13.36,13.03,13.25,2128176
03-Jul-19,13.28,13.45,12.93,13.00,2128176
02-Jul-19,13.30,13.39,13.18,13.27,2128176
01-Jul-19,13.32,13.51,13.22,13.25,2128176
28-Jun-19,13.44,13.61,13.13,13.16,2128176
27-Jun-19,14.10,14.11,13.27,13.30,2128176
26-Jun-19,13.87,14.16,13.86,14.06,2128176
25-Jun-19,13.99,13.99,13.64,13.77,2128176
24-Jun-19,14.20,14.20,13.79,13.97,2128176
21-Jun-19,13.86,14.10,13.86,14.07,2128176
19-Jun-19,13.74,13.86,13.70,13.86,2128176
18-Jun-19,13.47,13.79,13.38,13.74,2128176
17-Jun-19,13.40,13.56,13.38,13.47,2128176
14-Jun-19,13.41,13.48,13.27,13.37,2128176
13-Jun-19,13.80,13.80,13.15,13.35,2128176
12-Jun-19,13.85,14.02,13.68,13.75,2128176
11-Jun-19,13.93,14.02,13.85,13.85,2128176
10-Jun-19,14.23,14.23,13.70,13.95,2128176
07-Jun-19,14.10,14.15,14.01,14.15,2128176
06-Jun-19,14.05,14.10,13.80,13.96,2128176
05-Jun-19,14.20,14.25,13.58,13.86,2128176
04-Jun-19,14.19,14.19,14.06,14.10,2128176
03-Jun-19,14.20,14.29,14.01,14.08,2128176
31-May-19,14.11,14.20,13.97,14.20,2128176
30-May-19,13.93,14.20,13.93,14.11,2128176
29-May-19,13.67,14.10,13.67,13.93,2128176
28-May-19,13.40,13.73,13.40,13.69,2128176
27-May-19,13.49,13.60,13.37,13.45,2128176

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITSA3