ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/20220,57%0,058,798,758,678,982M470
01/07/2022-1,35%-0,128,748,868,618,862M610
30/06/2022-0,78%-0,078,868,938,758,932M645
29/06/2022-1,11%-0,108,939,038,909,04529K281
28/06/2022-0,33%-0,039,039,078,909,16776K410
27/06/20220,55%0,059,069,118,979,131M510
24/06/2022-1,64%-0,159,019,169,019,16822K353
23/06/2022-0,43%-0,049,169,259,009,25902K458
22/06/2022-0,11%-0,019,209,209,139,24734K431
21/06/2022-0,11%-0,019,219,239,209,38486K228
20/06/2022-0,75%-0,079,229,289,069,441M512
17/06/20221,53%0,149,299,198,999,291M425
15/06/2022-0,22%-0,029,159,189,159,311M440
14/06/2022-0,76%-0,079,179,219,109,211M412
13/06/2022-1,07%-0,109,249,239,039,241M678
10/06/2022-0,21%-0,029,349,329,189,341M512
09/06/2022-1,58%-0,159,369,459,309,45993K320
08/06/2022-0,42%-0,049,519,549,359,551M346
07/06/2022-0,62%-0,069,559,619,549,61810K246
06/06/20221,26%0,129,619,549,549,65468K190
03/06/2022-2,67%-0,269,499,809,469,811M591
02/06/20220,83%0,089,759,669,609,771M323
01/06/20220,10%0,019,679,809,589,801M474
31/05/20220,10%0,019,669,659,659,841M401
30/05/2022-0,52%-0,059,659,719,659,79453K193
27/05/2022-0,82%-0,089,709,749,579,78949K344
26/05/20220,72%0,079,789,719,719,86698K295
25/05/2022-0,92%-0,099,719,839,719,84404K161
24/05/2022-0,10%-0,019,809,809,669,882M422
23/05/20221,03%0,109,819,719,709,84547K224
20/05/20221,68%0,169,719,559,559,73471K163
19/05/2022-0,42%-0,049,559,589,529,67536K159
18/05/2022-0,83%-0,089,599,739,589,73801K318
17/05/20220,31%0,039,679,819,679,90950K428
16/05/20222,12%0,209,649,459,409,661M292
13/05/20220,75%0,079,449,319,319,48660K272
12/05/20221,74%0,169,379,219,219,43515K286
11/05/20220,00%0,009,219,219,209,301M306
10/05/20220,11%0,019,219,309,189,38546K275
09/05/2022-2,13%-0,209,209,409,209,401M404
06/05/20220,43%0,049,409,479,349,51726K291
05/05/2022-3,11%-0,309,369,589,309,581M483
04/05/20222,88%0,279,669,439,339,661M441
03/05/2022-1,78%-0,179,399,629,399,67759K303
02/05/2022-0,83%-0,089,569,649,519,691M395
29/04/2022-1,63%-0,169,649,839,649,90976K318
28/04/20220,62%0,069,809,759,649,90872K369
27/04/2022-0,41%-0,049,749,799,539,831M519
26/04/2022-3,65%-0,379,7810,149,7110,142M531
25/04/20221,00%0,1010,1510,1010,0010,17704K293
22/04/2022-1,86%-0,1910,0510,2310,0510,23628K249
20/04/2022-0,10%-0,0110,2410,2510,2010,29797K261
19/04/2022-0,58%-0,0610,2510,3110,1410,35606K247
18/04/20220,49%0,0510,3110,2610,2110,31645K211
14/04/20220,10%0,0110,2610,2510,1610,26797K273
13/04/2022-1,25%-0,1310,2510,3810,2310,38627K243
12/04/2022-0,19%-0,0210,3810,4310,2310,452M352
11/04/2022-0,95%-0,1010,4010,5010,3510,50467K184
08/04/20220,57%0,0610,5010,4410,4310,54954K211
07/04/2022-1,32%-0,1410,4410,5510,4310,581M331
06/04/2022-0,38%-0,0410,5810,5610,4510,613M954
05/04/2022-1,48%-0,1610,6210,7710,4710,801M424
04/04/2022-0,65%-0,0710,7810,8510,7210,941M374
01/04/2022-0,28%-0,0310,8511,0010,8311,001M310
31/03/20220,28%0,0310,8810,8510,8511,02933K304
30/03/2022-1,18%-0,1310,8510,9110,8310,971M315
29/03/20221,57%0,1710,9810,8610,8611,092M498
28/03/2022-1,37%-0,1510,8110,9410,7910,96930K442
25/03/2022-0,09%-0,0110,9610,9210,7911,031M436
24/03/20220,37%0,0410,9710,9310,9211,101M402
23/03/20220,37%0,0410,9310,9010,8410,971M410
22/03/20221,78%0,1910,8910,7010,7010,982M575
21/03/20222,29%0,2410,7010,4710,4310,854M1.065
18/03/20221,36%0,1410,4610,3210,3210,5011M449
17/03/20222,28%0,2310,3210,0410,0410,402M532
16/03/20221,41%0,1410,099,969,9210,10593K255
15/03/2022-0,50%-0,059,9510,009,8310,04958K343
14/03/20220,40%0,0410,009,969,9010,12984K318
11/03/2022-0,40%-0,049,9610,029,8710,14730K298
10/03/2022-1,19%-0,1210,0010,089,9410,12703K261
09/03/20224,98%0,4810,129,669,6610,1324M6.433
08/03/2022-1,13%-0,119,649,759,609,792M500
07/03/2022-2,89%-0,299,7510,009,6710,001M517
04/03/2022-0,89%-0,0910,0410,099,8510,091M469
03/03/20220,00%0,0010,1310,1310,0310,281M470
02/03/2022-0,20%-0,0210,1310,1510,0810,24724K292
25/02/20222,01%0,2010,159,959,9510,15878K318
24/02/2022-1,68%-0,179,9510,129,8510,123M768
23/02/2022-1,46%-0,1510,1210,2910,1210,4315M948
22/02/20220,00%0,0010,2710,2710,2610,491M432
21/02/2022-2,93%-0,3110,2710,5810,2710,622M706
18/02/20220,47%0,0510,5810,6010,5510,683M668
17/02/2022-1,68%-0,1810,5310,7110,5310,721M288
16/02/20220,37%0,0410,7110,7310,6410,782M515
15/02/20220,28%0,0310,6710,6910,5810,745M1.187
14/02/20220,85%0,0910,6410,5510,5510,662M485
11/02/20222,53%0,2610,5510,2910,2611,0014M1.944
10/02/20221,28%0,1310,2910,1610,0810,291M412
09/02/2022-1,17%-0,1210,1610,2610,0510,282M495
08/02/20220,29%0,0310,2810,2610,0810,302M554
07/02/2022-0,68%-0,0710,2510,3310,1610,401M432
04/02/20222,08%0,2110,3210,1110,1110,342M502
03/02/20220,20%0,0210,1110,0910,0810,232M451
02/02/2022-0,69%-0,0710,0910,2410,0510,351M392
01/02/2022-1,36%-0,1410,1610,3010,0510,411M465
31/01/20221,78%0,1810,3010,1210,0510,362M501
28/01/20220,70%0,0710,129,949,9410,181M525
27/01/20220,60%0,0610,059,989,9510,192M508
26/01/20221,01%0,109,999,899,859,991M422
25/01/20222,70%0,269,899,609,549,891M417
24/01/2022-0,10%-0,019,639,649,549,80936K333
21/01/2022-1,63%-0,169,649,759,649,842M480
20/01/20220,41%0,049,809,769,739,871M590
19/01/20220,10%0,019,769,759,689,841M270
18/01/20221,77%0,179,759,589,589,752M954
17/01/2022-2,34%-0,239,589,829,529,841M660
14/01/20220,51%0,059,819,769,549,932M699
13/01/20222,52%0,249,769,419,419,831M694
12/01/20220,85%0,089,529,449,429,641M766
11/01/20220,75%0,079,449,369,299,511M549
10/01/2022-0,53%-0,059,379,439,289,571M514
07/01/20222,39%0,229,429,209,209,42927K346
06/01/2022-0,33%-0,039,209,239,199,343M494
05/01/2022-0,11%-0,019,239,389,189,381M459
04/01/20220,54%0,059,249,209,209,35711K271
03/01/2022-1,18%-0,119,199,319,199,422M554
30/12/2021-0,96%-0,099,309,399,259,392M643
29/12/20210,21%0,029,399,369,309,42930K366
28/12/20211,19%0,119,379,219,219,401M384
27/12/20210,33%0,039,269,249,229,30848K337
23/12/20210,22%0,029,239,239,199,291M383
22/12/2021-1,18%-0,119,219,359,169,351M549
21/12/2021-4,31%-0,429,329,659,269,652M672
20/12/2021--9,749,899,709,894M1.541


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito