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 |
| 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 |
| 29/04/2019 | -1,79% | -0,25 | 13,75 | 14,00 | 13,75 | 14,00 | 362K | 130 |
| 26/04/2019 | 1,30% | 0,18 | 14,00 | 13,90 | 13,82 | 14,00 | 599K | 241 |
| 25/04/2019 | 0,51% | 0,07 | 13,82 | 13,80 | 13,74 | 13,93 | 418K | 126 |
| 24/04/2019 | 0,22% | 0,03 | 13,75 | 13,79 | 13,60 | 13,80 | 404K | 169 |
| 23/04/2019 | 2,01% | 0,27 | 13,72 | 13,59 | 13,51 | 13,73 | 332K | 111 |
| 22/04/2019 | -0,66% | -0,09 | 13,45 | 13,55 | 13,35 | 13,55 | 500K | 161 |
| 18/04/2019 | 1,80% | 0,24 | 13,54 | 13,50 | 13,26 | 13,57 | 450K | 154 |
| 17/04/2019 | -1,55% | -0,21 | 13,30 | 13,62 | 13,20 | 13,63 | 409K | 195 |
| 16/04/2019 | -1,03% | -0,14 | 13,51 | 13,64 | 13,45 | 13,65 | 591K | 229 |
| 15/04/2019 | 2,63% | 0,35 | 13,65 | 13,56 | 13,42 | 13,65 | 361K | 166 |
| 12/04/2019 | -1,41% | -0,19 | 13,30 | 13,45 | 13,26 | 13,75 | 683K | 238 |
| 11/04/2019 | -0,59% | -0,08 | 13,49 | 13,60 | 13,21 | 13,67 | 571K | 199 |
| 10/04/2019 | -0,66% | -0,09 | 13,57 | 13,77 | 13,57 | 13,80 | 482K | 195 |
| 09/04/2019 | -2,08% | -0,29 | 13,66 | 14,05 | 13,66 | 14,05 | 713K | 232 |
| 08/04/2019 | 0,36% | 0,05 | 13,95 | 13,93 | 13,90 | 14,51 | 1M | 379 |
| 05/04/2019 | 0,00% | 0,00 | 13,90 | 14,17 | 13,90 | 14,17 | 10M | 380 |
| 04/04/2019 | 0,72% | 0,10 | 13,90 | 14,14 | 13,82 | 14,19 | 2M | 475 |
| 03/04/2019 | -2,27% | -0,32 | 13,80 | 14,26 | 13,80 | 14,30 | 1M | 366 |
| 02/04/2019 | -1,19% | -0,17 | 14,12 | 14,45 | 14,00 | 14,50 | 1M | 291 |
| 01/04/2019 | -2,52% | -0,37 | 14,29 | 14,90 | 14,29 | 14,98 | 4M | 336 |
| 29/03/2019 | -0,27% | -0,04 | 14,66 | 14,91 | 14,56 | 15,05 | 643K | 202 |
| 28/03/2019 | 2,44% | 0,35 | 14,70 | 14,33 | 14,00 | 14,89 | 693K | 199 |
| 27/03/2019 | -2,71% | -0,40 | 14,35 | 14,75 | 14,17 | 14,75 | 2M | 406 |
| 26/03/2019 | -0,07% | -0,01 | 14,75 | 14,77 | 14,67 | 15,06 | 4M | 308 |
| 25/03/2019 | 0,27% | 0,04 | 14,76 | 14,75 | 14,51 | 14,80 | 1M | 304 |
| 22/03/2019 | -3,66% | -0,56 | 14,72 | 14,90 | 14,67 | 15,00 | 3M | 860 |
| 21/03/2019 | 0,07% | 0,01 | 15,28 | 15,30 | 14,92 | 15,30 | 1M | 572 |
| 20/03/2019 | 0,26% | 0,04 | 15,27 | 15,29 | 15,21 | 15,29 | 1M | 221 |
| 19/03/2019 | -0,26% | -0,04 | 15,23 | 15,29 | 15,16 | 15,33 | 925K | 239 |
| 18/03/2019 | 0,59% | 0,09 | 15,27 | 15,19 | 15,19 | 15,29 | 10M | 389 |
| 15/03/2019 | 1,13% | 0,17 | 15,18 | 15,14 | 15,13 | 15,26 | 608K | 223 |
| 14/03/2019 | -1,38% | -0,21 | 15,01 | 15,22 | 15,00 | 15,30 | 1M | 351 |
| 13/03/2019 | -0,20% | -0,03 | 15,22 | 15,27 | 15,21 | 15,40 | 882K | 268 |
| 12/03/2019 | 0,73% | 0,11 | 15,25 | 15,20 | 15,17 | 15,30 | 773K | 223 |
| 11/03/2019 | 0,80% | 0,12 | 15,14 | 15,05 | 15,01 | 15,20 | 5M | 414 |
| 08/03/2019 | 0,33% | 0,05 | 15,02 | 15,08 | 14,86 | 15,20 | 17M | 302 |
| 07/03/2019 | 0,81% | 0,12 | 14,97 | 14,85 | 14,68 | 15,00 | 2M | 445 |
| 06/03/2019 | -0,80% | -0,12 | 14,85 | 15,37 | 14,64 | 15,37 | 973K | 285 |
| 01/03/2019 | -0,20% | -0,03 | 14,97 | 15,15 | 14,82 | 15,30 | 658K | 211 |
| 28/02/2019 | -1,96% | -0,30 | 15,00 | 15,36 | 15,00 | 15,36 | 1M | 240 |
| 27/02/2019 | 0,59% | 0,09 | 15,30 | 15,21 | 15,21 | 15,37 | 519K | 141 |
| 26/02/2019 | -1,30% | -0,20 | 15,21 | 15,57 | 15,10 | 15,57 | 1M | 297 |
| 25/02/2019 | -1,72% | -0,27 | 15,41 | 15,70 | 15,21 | 15,76 | 2M | 384 |
| 22/02/2019 | -4,16% | -0,68 | 15,68 | 15,87 | 15,63 | 15,94 | 11M | 2.553 |
| 21/02/2019 | -1,27% | -0,21 | 16,36 | 16,69 | 16,23 | 17,49 | 21M | 4.042 |
| 20/02/2019 | 1,97% | 0,32 | 16,57 | 16,30 | 16,30 | 16,65 | 3M | 423 |
Date,Open,High,Low,Close,Volume
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-19,14.00,14.00,13.75,13.75,362387
26-Apr-19,13.90,14.00,13.82,14.00,599340
25-Apr-19,13.80,13.93,13.74,13.82,417536
24-Apr-19,13.79,13.80,13.60,13.75,403938
23-Apr-19,13.59,13.73,13.51,13.72,332298
22-Apr-19,13.55,13.55,13.35,13.45,499963
18-Apr-19,13.50,13.57,13.26,13.54,450109
17-Apr-19,13.62,13.63,13.20,13.30,409123
16-Apr-19,13.64,13.65,13.45,13.51,590768
15-Apr-19,13.56,13.65,13.42,13.65,361446
12-Apr-19,13.45,13.75,13.26,13.30,682645
11-Apr-19,13.60,13.67,13.21,13.49,571468
10-Apr-19,13.77,13.80,13.57,13.57,481891
09-Apr-19,14.05,14.05,13.66,13.66,712948
08-Apr-19,13.93,14.51,13.90,13.95,1202804
05-Apr-19,14.17,14.17,13.90,13.90,10446177
04-Apr-19,14.14,14.19,13.82,13.90,1564092
03-Apr-19,14.26,14.30,13.80,13.80,1059431
02-Apr-19,14.45,14.50,14.00,14.12,1208453
01-Apr-19,14.90,14.98,14.29,14.29,3828988
29-Mar-19,14.91,15.05,14.56,14.66,642609
28-Mar-19,14.33,14.89,14.00,14.70,693134
27-Mar-19,14.75,14.75,14.17,14.35,1644348
26-Mar-19,14.77,15.06,14.67,14.75,4267228
25-Mar-19,14.75,14.80,14.51,14.76,1140796
22-Mar-19,14.90,15.00,14.67,14.72,3243644
21-Mar-19,15.30,15.30,14.92,15.28,1489389
20-Mar-19,15.29,15.29,15.21,15.27,1064831
19-Mar-19,15.29,15.33,15.16,15.23,925078
18-Mar-19,15.19,15.29,15.19,15.27,10486395
15-Mar-19,15.14,15.26,15.13,15.18,607697
14-Mar-19,15.22,15.30,15.00,15.01,1046113
13-Mar-19,15.27,15.40,15.21,15.22,881806
12-Mar-19,15.20,15.30,15.17,15.25,772679
11-Mar-19,15.05,15.20,15.01,15.14,5169638
08-Mar-19,15.08,15.20,14.86,15.02,16786448
07-Mar-19,14.85,15.00,14.68,14.97,1582342
06-Mar-19,15.37,15.37,14.64,14.85,973094
01-Mar-19,15.15,15.30,14.82,14.97,658265
28-Feb-19,15.36,15.36,15.00,15.00,1067369
27-Feb-19,15.21,15.37,15.21,15.30,519196
26-Feb-19,15.57,15.57,15.10,15.21,1236493
25-Feb-19,15.70,15.76,15.21,15.41,1510252
22-Feb-19,15.87,15.94,15.63,15.68,10797350
21-Feb-19,16.69,17.49,16.23,16.36,21459630
20-Feb-19,16.30,16.65,16.30,16.57,3271146
19-Feb-19,16.20,16.34,16.10,16.25,3271146
18-Feb-19,16.07,16.28,15.92,16.01,3271146
15-Feb-19,16.85,16.85,15.85,16.07,3271146
14-Feb-19,16.30,16.70,16.15,16.47,3271146
13-Feb-19,15.95,16.45,15.78,16.45,3271146
12-Feb-19,15.76,15.95,15.75,15.92,3271146
11-Feb-19,15.60,15.77,15.51,15.77,3271146
08-Feb-19,15.10,15.62,15.10,15.60,3271146
07-Feb-19,15.26,15.48,15.05,15.11,3271146
06-Feb-19,15.79,15.79,15.26,15.37,3271146
05-Feb-19,15.88,15.88,15.19,15.79,3271146
04-Feb-19,15.50,15.88,15.29,15.88,3271146
01-Feb-19,15.53,15.55,15.30,15.55,3271146
31-Jan-19,15.40,15.62,15.40,15.50,3271146
30-Jan-19,15.03,15.37,14.97,15.28,3271146
29-Jan-19,14.88,15.05,14.88,15.02,3271146
28-Jan-19,14.50,14.99,14.33,14.90,3271146
24-Jan-19,14.47,14.68,14.41,14.54,3271146
23-Jan-19,14.34,14.49,14.34,14.43,3271146
22-Jan-19,14.37,14.42,14.29,14.34,3271146
21-Jan-19,14.53,14.54,14.20,14.37,3271146
18-Jan-19,14.16,14.53,14.16,14.52,3271146
17-Jan-19,14.18,14.30,14.08,14.16,3271146
16-Jan-19,14.21,14.26,14.14,14.14,3271146
15-Jan-19,14.27,14.33,13.99,14.20,3271146
14-Jan-19,14.33,14.34,14.19,14.27,3271146
11-Jan-19,14.39,14.39,14.12,14.32,3271146
10-Jan-19,14.18,14.39,14.13,14.30,3271146
09-Jan-19,13.94,14.21,13.89,14.21,3271146
08-Jan-19,13.91,13.95,13.75,13.94,3271146
07-Jan-19,14.07,14.07,13.88,13.88,3271146
04-Jan-19,13.79,14.07,13.46,14.07,3271146
03-Jan-19,13.72,14.00,13.60,14.00,3271146
*exoneração de responsabilidade