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
29/11/2023	-0,21%	-0,02	9,56	9,59	9,55	9,66	1M	299
28/11/2023	-4,01%	-0,40	9,58	9,53	9,47	9,59	1M	338
27/11/2023	0,60%	0,06	9,98	9,95	9,95	10,03	1M	397
24/11/2023	-0,80%	-0,08	9,92	10,00	9,91	10,02	1M	617
23/11/2023	0,60%	0,06	10,00	10,02	9,93	10,02	2M	579
22/11/2023	-1,00%	-0,10	9,94	10,04	9,88	10,11	2M	1.047
21/11/2023	0,40%	0,04	10,04	9,97	9,94	10,09	3M	832
20/11/2023	0,40%	0,04	10,00	9,96	9,86	10,04	4M	623
17/11/2023	-0,20%	-0,02	9,96	9,98	9,87	9,98	1M	402
16/11/2023	3,31%	0,32	9,98	9,69	9,69	10,00	3M	927
14/11/2023	1,15%	0,11	9,66	9,55	9,55	9,80	2M	638

13/11/2023	0,53%	0,05	9,55	9,50	9,45	9,55	655K	232
10/11/2023	0,74%	0,07	9,50	9,45	9,44	9,59	2M	235
09/11/2023	0,21%	0,02	9,43	9,41	9,36	9,46	1M	289
08/11/2023	0,64%	0,06	9,41	9,36	9,36	9,46	582K	197
07/11/2023	1,74%	0,16	9,35	9,19	9,19	9,47	1M	494
06/11/2023	0,66%	0,06	9,19	9,17	9,10	9,25	2M	341
03/11/2023	2,82%	0,25	9,13	8,98	8,98	9,22	2M	367
01/11/2023	1,14%	0,10	8,88	8,80	8,77	8,95	1M	258
31/10/2023	0,34%	0,03	8,78	8,81	8,74	8,85	2M	476
30/10/2023	-1,02%	-0,09	8,75	8,85	8,75	8,95	2M	287
27/10/2023	-2,00%	-0,18	8,84	9,02	8,84	9,07	2M	290
26/10/2023	1,69%	0,15	9,02	8,91	8,87	9,05	1M	260
25/10/2023	-0,45%	-0,04	8,87	8,91	8,85	9,08	545K	257
24/10/2023	0,34%	0,03	8,91	8,90	8,86	8,97	2M	489
23/10/2023	0,68%	0,06	8,88	8,88	8,83	8,95	559K	217
20/10/2023	-1,78%	-0,16	8,82	8,94	8,82	9,00	3M	316
19/10/2023	-0,77%	-0,07	8,98	8,99	8,90	9,09	1M	360
18/10/2023	1,57%	0,14	9,05	8,93	8,83	9,05	9M	1.027
17/10/2023	-2,20%	-0,20	8,91	9,10	8,91	9,10	3M	495
16/10/2023	-0,11%	-0,01	9,11	9,12	9,08	9,14	514K	211
13/10/2023	-1,08%	-0,10	9,12	9,22	9,09	9,24	561K	213
11/10/2023	0,88%	0,08	9,22	9,17	9,09	9,25	2M	396
10/10/2023	1,56%	0,14	9,14	9,00	9,00	9,14	507K	212
09/10/2023	-1,32%	-0,12	9,00	9,05	8,93	9,05	32M	697
06/10/2023	0,44%	0,04	9,12	9,08	8,91	9,16	1M	397
05/10/2023	0,67%	0,06	9,08	9,02	8,93	9,15	908K	478
04/10/2023	0,67%	0,06	9,02	8,96	8,92	9,07	1M	426
03/10/2023	-0,78%	-0,07	8,96	9,01	8,92	9,01	598K	351
02/10/2023	-1,31%	-0,12	9,03	9,15	8,99	9,16	2M	439
29/09/2023	0,88%	0,08	9,15	9,11	9,09	9,20	485K	217
28/09/2023	0,33%	0,03	9,07	8,96	8,94	9,11	1M	342
27/09/2023	0,11%	0,01	9,04	9,06	8,93	9,09	1M	439
26/09/2023	-1,53%	-0,14	9,03	9,17	9,03	9,20	721K	365
25/09/2023	0,77%	0,07	9,17	9,10	9,07	9,25	617K	245
22/09/2023	-2,57%	-0,24	9,10	9,30	9,10	9,30	2M	506
21/09/2023	-1,37%	-0,13	9,34	9,42	9,30	9,42	796K	218
20/09/2023	0,64%	0,06	9,47	9,41	9,37	9,55	493K	176
19/09/2023	-0,21%	-0,02	9,41	9,41	9,38	9,46	334K	144
18/09/2023	0,11%	0,01	9,43	9,43	9,42	9,55	683K	273
15/09/2023	-0,11%	-0,01	9,42	9,43	9,37	9,47	2M	669
14/09/2023	0,11%	0,01	9,43	9,37	9,35	9,48	2M	486
13/09/2023	0,64%	0,06	9,42	9,37	9,35	9,45	534K	325
12/09/2023	0,75%	0,07	9,36	9,29	9,29	9,42	624K	211
11/09/2023	2,09%	0,19	9,29	9,13	9,11	9,36	907K	313
08/09/2023	-0,44%	-0,04	9,10	9,14	9,08	9,19	570K	236
06/09/2023	-1,61%	-0,15	9,14	9,29	9,12	9,31	1M	296
05/09/2023	-1,06%	-0,10	9,29	9,37	9,23	9,38	944K	304
04/09/2023	-0,95%	-0,09	9,39	9,44	9,38	9,50	575K	238
01/09/2023	1,07%	0,10	9,48	9,38	9,33	9,51	675K	259
31/08/2023	-1,05%	-0,10	9,38	9,53	9,35	9,53	893K	277
30/08/2023	-1,46%	-0,14	9,48	9,62	9,48	9,67	772K	290
29/08/2023	0,31%	0,03	9,62	9,59	9,56	9,67	2M	307
28/08/2023	1,37%	0,13	9,59	9,50	9,38	9,59	911K	299
25/08/2023	-0,84%	-0,08	9,46	9,54	9,43	9,54	2M	420
24/08/2023	-0,63%	-0,06	9,54	9,60	9,48	9,62	997K	307
23/08/2023	1,59%	0,15	9,60	9,55	9,47	9,65	1M	245
22/08/2023	0,96%	0,09	9,45	9,42	9,38	9,50	516K	168
21/08/2023	-0,64%	-0,06	9,36	9,42	9,31	9,42	894K	220
18/08/2023	-1,05%	-0,10	9,42	9,45	9,38	9,48	642K	187
17/08/2023	-1,24%	-0,12	9,52	9,64	9,46	9,64	747K	181
16/08/2023	0,10%	0,01	9,64	9,65	9,56	9,75	1M	323
15/08/2023	-0,41%	-0,04	9,63	9,67	9,58	9,70	1M	344
14/08/2023	0,00%	0,00	9,67	9,66	9,63	9,71	14M	250
11/08/2023	0,52%	0,05	9,67	9,62	9,57	9,76	884K	246
10/08/2023	-0,72%	-0,07	9,62	9,68	9,62	9,78	712K	219
09/08/2023	-0,92%	-0,09	9,69	9,78	9,57	9,78	1M	307
08/08/2023	-1,21%	-0,12	9,78	9,90	9,69	9,90	810K	256
07/08/2023	0,61%	0,06	9,90	9,83	9,80	10,01	5M	906
04/08/2023	-0,91%	-0,09	9,84	9,93	9,84	10,05	902K	226
03/08/2023	-0,60%	-0,06	9,93	9,99	9,92	10,12	2M	570
02/08/2023	0,81%	0,08	9,99	9,91	9,82	10,02	3M	842
01/08/2023	0,00%	0,00	9,91	9,91	9,80	9,94	2M	349
31/07/2023	-0,60%	-0,06	9,91	9,97	9,90	10,03	760K	230
28/07/2023	0,91%	0,09	9,97	9,88	9,84	9,97	470K	180
27/07/2023	-1,20%	-0,12	9,88	9,90	9,82	9,98	666K	204
26/07/2023	-0,99%	-0,10	10,00	10,07	9,88	10,07	714K	212
25/07/2023	1,81%	0,18	10,10	9,92	9,90	10,18	3M	527
24/07/2023	-0,60%	-0,06	9,92	9,99	9,91	10,10	1M	335
21/07/2023	0,91%	0,09	9,98	9,89	9,89	10,08	1M	434
20/07/2023	0,71%	0,07	9,89	9,82	9,71	9,89	1M	447
19/07/2023	-0,61%	-0,06	9,82	9,88	9,74	9,88	1M	324
18/07/2023	0,30%	0,03	9,88	9,85	9,78	9,95	3M	647
17/07/2023	1,03%	0,10	9,85	9,75	9,69	9,89	2M	529
14/07/2023	-1,02%	-0,10	9,75	9,85	9,73	9,87	650K	250
13/07/2023	1,86%	0,18	9,85	9,71	9,68	9,91	783K	215
12/07/2023	-0,31%	-0,03	9,67	9,76	9,67	9,79	690K	208
11/07/2023	-2,51%	-0,25	9,70	9,98	9,66	9,98	1M	383
10/07/2023	0,81%	0,08	9,95	9,88	9,73	9,96	4M	926
07/07/2023	0,61%	0,06	9,87	9,82	9,74	9,96	1M	271
06/07/2023	-1,01%	-0,10	9,81	9,90	9,78	9,91	1M	468
05/07/2023	1,12%	0,11	9,91	9,80	9,74	9,98	2M	294
04/07/2023	-0,91%	-0,09	9,80	9,89	9,77	9,90	1M	289
03/07/2023	1,54%	0,15	9,89	9,76	9,75	9,94	1M	364
30/06/2023	-0,31%	-0,03	9,74	9,77	9,74	9,83	734K	257
29/06/2023	1,98%	0,19	9,77	9,56	9,56	9,77	1M	250
28/06/2023	-1,03%	-0,10	9,58	9,67	9,55	9,67	1M	317
27/06/2023	-0,62%	-0,06	9,68	9,74	9,62	9,82	629K	222
26/06/2023	-0,31%	-0,03	9,74	9,76	9,71	9,83	667K	202
23/06/2023	-0,81%	-0,08	9,77	9,86	9,69	9,86	811K	324
22/06/2023	-1,50%	-0,15	9,85	10,00	9,83	10,00	813K	268
21/06/2023	0,50%	0,05	10,00	9,94	9,91	10,05	3M	779
20/06/2023	0,61%	0,06	9,95	9,88	9,75	9,95	4M	1.227
19/06/2023	2,49%	0,24	9,89	9,72	9,65	9,91	1M	426
16/06/2023	-1,03%	-0,10	9,65	9,75	9,65	9,89	5M	1.289
15/06/2023	1,88%	0,18	9,75	9,57	9,54	9,81	5M	759
14/06/2023	1,38%	0,13	9,57	9,50	9,43	9,64	690K	335
13/06/2023	1,07%	0,10	9,44	9,35	9,35	9,49	2M	578
12/06/2023	-0,53%	-0,05	9,34	9,35	9,32	9,42	852K	341
09/06/2023	1,62%	0,15	9,39	9,24	9,20	9,39	536K	240
07/06/2023	0,22%	0,02	9,24	9,23	9,17	9,28	711K	251
06/06/2023	0,00%	0,00	9,22	9,22	9,18	9,32	2M	646
05/06/2023	0,22%	0,02	9,22	9,20	9,13	9,23	597K	258
02/06/2023	2,56%	0,23	9,20	8,98	8,98	9,24	1M	413
01/06/2023	0,67%	0,06	8,97	8,91	8,88	9,02	1M	360
31/05/2023	-1,44%	-0,13	8,91	9,04	8,91	9,04	730K	323
30/05/2023	-0,11%	-0,01	9,04	9,07	8,95	9,16	974K	290
29/05/2023	-0,11%	-0,01	9,05	9,12	9,02	9,12	686K	244
26/05/2023	-0,55%	-0,05	9,06	9,21	9,06	9,26	497K	197
25/05/2023	1,56%	0,14	9,11	9,04	9,04	9,20	841K	215
24/05/2023	-0,99%	-0,09	8,97	9,06	8,97	9,10	677K	244
23/05/2023	0,11%	0,01	9,06	9,04	9,02	9,17	545K	187
22/05/2023	-0,22%	-0,02	9,05	9,07	9,02	9,18	1M	274
19/05/2023	-	-	9,07	9,11	9,01	9,13	1M	287

Date,Open,High,Low,Close,Volume
29-Nov-23,9.59,9.66,9.55,9.56,1419732
28-Nov-23,9.53,9.59,9.47,9.58,1293370
27-Nov-23,9.95,10.03,9.95,9.98,1347717
24-Nov-23,10.00,10.02,9.91,9.92,1388389
23-Nov-23,10.02,10.02,9.93,10.00,2235100
22-Nov-23,10.04,10.11,9.88,9.94,2019762
21-Nov-23,9.97,10.09,9.94,10.04,2901211
20-Nov-23,9.96,10.04,9.86,10.00,3949833
17-Nov-23,9.98,9.98,9.87,9.96,1488828
16-Nov-23,9.69,10.00,9.69,9.98,3034063
14-Nov-23,9.55,9.80,9.55,9.66,1737198
13-Nov-23,9.50,9.55,9.45,9.55,655240
10-Nov-23,9.45,9.59,9.44,9.50,1667262
09-Nov-23,9.41,9.46,9.36,9.43,1206641
08-Nov-23,9.36,9.46,9.36,9.41,582293
07-Nov-23,9.19,9.47,9.19,9.35,1476075
06-Nov-23,9.17,9.25,9.10,9.19,1579463
03-Nov-23,8.98,9.22,8.98,9.13,1510048
01-Nov-23,8.80,8.95,8.77,8.88,1059310
31-Oct-23,8.81,8.85,8.74,8.78,1556833
30-Oct-23,8.85,8.95,8.75,8.75,1813090
27-Oct-23,9.02,9.07,8.84,8.84,1979401
26-Oct-23,8.91,9.05,8.87,9.02,1195413
25-Oct-23,8.91,9.08,8.85,8.87,545475
24-Oct-23,8.90,8.97,8.86,8.91,2202469
23-Oct-23,8.88,8.95,8.83,8.88,558973
20-Oct-23,8.94,9.00,8.82,8.82,2807423
19-Oct-23,8.99,9.09,8.90,8.98,1455537
18-Oct-23,8.93,9.05,8.83,9.05,9275436
17-Oct-23,9.10,9.10,8.91,8.91,2994342
16-Oct-23,9.12,9.14,9.08,9.11,513563
13-Oct-23,9.22,9.24,9.09,9.12,561318
11-Oct-23,9.17,9.25,9.09,9.22,1822442
10-Oct-23,9.00,9.14,9.00,9.14,507015
09-Oct-23,9.05,9.05,8.93,9.00,31993960
06-Oct-23,9.08,9.16,8.91,9.12,1375421
05-Oct-23,9.02,9.15,8.93,9.08,908383
04-Oct-23,8.96,9.07,8.92,9.02,1241216
03-Oct-23,9.01,9.01,8.92,8.96,597814
02-Oct-23,9.15,9.16,8.99,9.03,1776360
29-Sep-23,9.11,9.20,9.09,9.15,484619
28-Sep-23,8.96,9.11,8.94,9.07,1335561
27-Sep-23,9.06,9.09,8.93,9.04,1312517
26-Sep-23,9.17,9.20,9.03,9.03,720873
25-Sep-23,9.10,9.25,9.07,9.17,616707
22-Sep-23,9.30,9.30,9.10,9.10,2195064
21-Sep-23,9.42,9.42,9.30,9.34,795609
20-Sep-23,9.41,9.55,9.37,9.47,493239
19-Sep-23,9.41,9.46,9.38,9.41,333995
18-Sep-23,9.43,9.55,9.42,9.43,683271
15-Sep-23,9.43,9.47,9.37,9.42,2155984
14-Sep-23,9.37,9.48,9.35,9.43,2352625
13-Sep-23,9.37,9.45,9.35,9.42,534196
12-Sep-23,9.29,9.42,9.29,9.36,624103
11-Sep-23,9.13,9.36,9.11,9.29,907053
08-Sep-23,9.14,9.19,9.08,9.10,569552
06-Sep-23,9.29,9.31,9.12,9.14,1167250
05-Sep-23,9.37,9.38,9.23,9.29,943875
04-Sep-23,9.44,9.50,9.38,9.39,574960
01-Sep-23,9.38,9.51,9.33,9.48,675364
31-Aug-23,9.53,9.53,9.35,9.38,893135
30-Aug-23,9.62,9.67,9.48,9.48,771822
29-Aug-23,9.59,9.67,9.56,9.62,1518361
28-Aug-23,9.50,9.59,9.38,9.59,910637
25-Aug-23,9.54,9.54,9.43,9.46,1666829
24-Aug-23,9.60,9.62,9.48,9.54,997296
23-Aug-23,9.55,9.65,9.47,9.60,1185433
22-Aug-23,9.42,9.50,9.38,9.45,516253
21-Aug-23,9.42,9.42,9.31,9.36,894156
18-Aug-23,9.45,9.48,9.38,9.42,642500
17-Aug-23,9.64,9.64,9.46,9.52,746595
16-Aug-23,9.65,9.75,9.56,9.64,1480439
15-Aug-23,9.67,9.70,9.58,9.63,1052449
14-Aug-23,9.66,9.71,9.63,9.67,13519149
11-Aug-23,9.62,9.76,9.57,9.67,883759
10-Aug-23,9.68,9.78,9.62,9.62,712072
09-Aug-23,9.78,9.78,9.57,9.69,1288515
08-Aug-23,9.90,9.90,9.69,9.78,809621
07-Aug-23,9.83,10.01,9.80,9.90,5255746
04-Aug-23,9.93,10.05,9.84,9.84,902469
03-Aug-23,9.99,10.12,9.92,9.93,2166815
02-Aug-23,9.91,10.02,9.82,9.99,3449342
01-Aug-23,9.91,9.94,9.80,9.91,2397570
31-Jul-23,9.97,10.03,9.90,9.91,760321
28-Jul-23,9.88,9.97,9.84,9.97,470205
27-Jul-23,9.90,9.98,9.82,9.88,666295
26-Jul-23,10.07,10.07,9.88,10.00,713811
25-Jul-23,9.92,10.18,9.90,10.10,3354919
24-Jul-23,9.99,10.10,9.91,9.92,1196835
21-Jul-23,9.89,10.08,9.89,9.98,1452660
20-Jul-23,9.82,9.89,9.71,9.89,1364933
19-Jul-23,9.88,9.88,9.74,9.82,1011987
18-Jul-23,9.85,9.95,9.78,9.88,2512308
17-Jul-23,9.75,9.89,9.69,9.85,1905882
14-Jul-23,9.85,9.87,9.73,9.75,649830
13-Jul-23,9.71,9.91,9.68,9.85,783176
12-Jul-23,9.76,9.79,9.67,9.67,689844
11-Jul-23,9.98,9.98,9.66,9.70,1334348
10-Jul-23,9.88,9.96,9.73,9.95,3936248
07-Jul-23,9.82,9.96,9.74,9.87,1023828
06-Jul-23,9.90,9.91,9.78,9.81,1225987
05-Jul-23,9.80,9.98,9.74,9.91,1693683
04-Jul-23,9.89,9.90,9.77,9.80,1438118
03-Jul-23,9.76,9.94,9.75,9.89,1059238
30-Jun-23,9.77,9.83,9.74,9.74,734108
29-Jun-23,9.56,9.77,9.56,9.77,1266918
28-Jun-23,9.67,9.67,9.55,9.58,1189971
27-Jun-23,9.74,9.82,9.62,9.68,629322
26-Jun-23,9.76,9.83,9.71,9.74,666817
23-Jun-23,9.86,9.86,9.69,9.77,811165
22-Jun-23,10.00,10.00,9.83,9.85,812833
21-Jun-23,9.94,10.05,9.91,10.00,2558060
20-Jun-23,9.88,9.95,9.75,9.95,3564913
19-Jun-23,9.72,9.91,9.65,9.89,1355720
16-Jun-23,9.75,9.89,9.65,9.65,4864978
15-Jun-23,9.57,9.81,9.54,9.75,4608815
14-Jun-23,9.50,9.64,9.43,9.57,689519
13-Jun-23,9.35,9.49,9.35,9.44,1548300
12-Jun-23,9.35,9.42,9.32,9.34,851957
09-Jun-23,9.24,9.39,9.20,9.39,535734
07-Jun-23,9.23,9.28,9.17,9.24,711002
06-Jun-23,9.22,9.32,9.18,9.22,2370006
05-Jun-23,9.20,9.23,9.13,9.22,596902
02-Jun-23,8.98,9.24,8.98,9.20,1346864
01-Jun-23,8.91,9.02,8.88,8.97,1076997
31-May-23,9.04,9.04,8.91,8.91,730429
30-May-23,9.07,9.16,8.95,9.04,974147
29-May-23,9.12,9.12,9.02,9.05,685505
26-May-23,9.21,9.26,9.06,9.06,497201
25-May-23,9.04,9.20,9.04,9.11,841349
24-May-23,9.06,9.10,8.97,8.97,676633
23-May-23,9.04,9.17,9.02,9.06,545000
22-May-23,9.07,9.18,9.02,9.05,1084187
19-May-23,9.11,9.13,9.01,9.07,1111472

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITSA3