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
17/02/2025	2,11%	0,21	10,17	9,98	9,98	10,18	2M	602
14/02/2025	3,00%	0,29	9,96	9,69	9,69	9,97	2M	498
13/02/2025	1,04%	0,10	9,67	9,57	9,53	9,69	1M	490
12/02/2025	-3,14%	-0,31	9,57	9,86	9,57	9,86	3M	968
11/02/2025	2,28%	0,22	9,88	9,83	9,77	9,94	3M	798
10/02/2025	0,31%	0,03	9,66	9,64	9,61	9,75	1M	337
07/02/2025	0,21%	0,02	9,63	9,68	9,58	9,70	3M	1.369

06/02/2025	0,00%	0,00	9,61	9,60	9,39	9,67	3M	1.694
05/02/2025	1,69%	0,16	9,61	9,45	9,45	9,68	3M	576
04/02/2025	-0,53%	-0,05	9,45	9,51	9,45	9,58	2M	585
03/02/2025	-1,25%	-0,12	9,50	9,62	9,47	9,62	936K	389
31/01/2025	-0,21%	-0,02	9,62	9,64	9,61	9,74	530K	280
30/01/2025	2,01%	0,19	9,64	9,45	9,45	9,70	813K	249
29/01/2025	0,11%	0,01	9,45	9,45	9,43	9,57	393K	215
28/01/2025	-0,11%	-0,01	9,44	9,45	9,38	9,54	729K	248
27/01/2025	1,61%	0,15	9,45	9,26	9,13	9,52	2M	600
24/01/2025	-0,11%	-0,01	9,30	9,32	9,27	9,35	592K	219
23/01/2025	-0,32%	-0,03	9,31	9,34	9,30	9,44	934K	395
22/01/2025	0,32%	0,03	9,34	9,32	9,26	9,37	651K	292
21/01/2025	0,00%	0,00	9,31	9,31	9,26	9,33	725K	280
20/01/2025	1,42%	0,13	9,31	9,20	9,14	9,34	908K	372
17/01/2025	0,33%	0,03	9,18	9,19	9,13	9,25	724K	243
16/01/2025	-0,11%	-0,01	9,15	9,14	9,12	9,24	1M	406
15/01/2025	3,15%	0,28	9,16	8,88	8,88	9,24	2M	498
14/01/2025	-0,89%	-0,08	8,88	8,95	8,85	8,95	509K	311
13/01/2025	1,36%	0,12	8,96	8,88	8,86	8,98	685K	353
10/01/2025	-1,34%	-0,12	8,84	9,05	8,84	9,05	865K	517
09/01/2025	0,90%	0,08	8,96	8,89	8,89	9,03	530K	263
08/01/2025	-1,99%	-0,18	8,88	9,10	8,88	9,11	2M	617
07/01/2025	1,23%	0,11	9,06	9,01	9,01	9,14	1M	408
06/01/2025	2,40%	0,21	8,95	8,85	8,81	9,03	2M	521
03/01/2025	-1,47%	-0,13	8,74	8,90	8,72	8,92	2M	632
02/01/2025	-1,33%	-0,12	8,87	9,00	8,85	9,00	1M	581
30/12/2024	-0,11%	-0,01	8,99	9,02	8,97	9,04	867K	400
27/12/2024	-1,42%	-0,13	9,00	9,13	9,00	9,13	1M	373
26/12/2024	2,13%	0,19	9,13	8,94	8,93	9,13	3M	484
23/12/2024	-1,00%	-0,09	8,94	9,00	8,91	9,04	1M	621
20/12/2024	0,00%	0,00	9,03	9,03	8,96	9,10	2M	761
19/12/2024	2,03%	0,18	9,03	8,96	8,90	9,06	1M	485
18/12/2024	-3,49%	-0,32	8,85	9,20	8,85	9,20	2M	854
17/12/2024	0,11%	0,01	9,17	9,17	9,15	9,27	1M	386
16/12/2024	-1,61%	-0,15	9,16	9,31	9,16	9,31	1M	455
13/12/2024	-0,11%	-0,01	9,31	9,32	9,26	9,40	1M	457
12/12/2024	-2,82%	-0,27	9,32	9,50	9,32	9,53	809K	372
11/12/2024	0,95%	0,09	9,59	9,49	9,44	9,74	796K	368
10/12/2024	0,85%	0,08	9,50	9,46	9,44	9,53	751K	307
09/12/2024	-0,32%	-0,03	9,42	9,39	9,35	9,47	1M	533
06/12/2024	-0,32%	-0,03	9,45	9,48	9,34	9,50	1M	602
05/12/2024	1,17%	0,11	9,48	9,46	9,26	9,54	2M	1.064
04/12/2024	0,86%	0,08	9,37	9,29	9,23	9,43	1M	448
03/12/2024	-4,42%	-0,43	9,29	9,33	9,25	9,40	2M	759
02/12/2024	-2,11%	-0,21	9,72	9,91	9,67	9,91	3M	1.107
29/11/2024	0,30%	0,03	9,93	9,88	9,70	9,93	3M	1.006
28/11/2024	-2,65%	-0,27	9,90	10,13	9,81	10,13	3M	965
27/11/2024	-2,40%	-0,25	10,17	10,50	10,16	10,53	2M	523
26/11/2024	2,36%	0,24	10,42	10,20	10,20	10,55	1.000K	349
25/11/2024	-0,88%	-0,09	10,18	10,20	10,18	10,28	2M	343
22/11/2024	0,69%	0,07	10,27	10,30	10,18	10,30	1M	474
21/11/2024	-2,58%	-0,27	10,20	10,46	10,20	10,46	1M	590
19/11/2024	1,16%	0,12	10,47	10,35	10,31	10,47	586K	222
18/11/2024	-1,33%	-0,14	10,35	10,47	10,31	10,48	1M	542
14/11/2024	-0,66%	-0,07	10,49	10,54	10,43	10,54	1M	330
13/11/2024	-0,09%	-0,01	10,56	10,62	10,42	10,62	1M	388
12/11/2024	-0,56%	-0,06	10,57	10,73	10,56	10,73	981K	351
11/11/2024	-1,02%	-0,11	10,63	10,70	10,63	10,73	37M	320
08/11/2024	-1,10%	-0,12	10,74	10,90	10,59	10,90	2M	484
07/11/2024	-1,99%	-0,22	10,86	11,07	10,83	11,10	664K	280
06/11/2024	0,54%	0,06	11,08	10,96	10,87	11,08	1M	246
05/11/2024	3,96%	0,42	11,02	10,68	10,68	11,12	6M	1.106
04/11/2024	1,05%	0,11	10,60	10,52	10,29	10,74	2M	802
01/11/2024	-0,85%	-0,09	10,49	10,58	10,49	10,64	562K	243
31/10/2024	-0,66%	-0,07	10,58	10,65	10,56	10,72	937K	336
30/10/2024	-0,75%	-0,08	10,65	10,68	10,65	10,77	628K	241
29/10/2024	-0,56%	-0,06	10,73	10,79	10,72	10,83	565K	206
28/10/2024	1,70%	0,18	10,79	10,62	10,62	10,82	1M	362
25/10/2024	-1,03%	-0,11	10,61	10,73	10,61	10,76	1M	318
24/10/2024	0,66%	0,07	10,72	10,66	10,62	10,79	617K	237
23/10/2024	0,66%	0,07	10,65	10,57	10,52	10,65	867K	301
22/10/2024	-0,09%	-0,01	10,58	10,59	10,46	10,63	1M	315
21/10/2024	-0,66%	-0,07	10,59	10,66	10,57	10,66	594K	214
18/10/2024	0,85%	0,09	10,66	10,61	10,53	10,66	325K	143
17/10/2024	-0,09%	-0,01	10,57	10,58	10,46	10,66	3M	191
16/10/2024	-0,09%	-0,01	10,58	10,60	10,58	10,65	997K	414
15/10/2024	0,38%	0,04	10,59	10,57	10,49	10,64	2M	550
14/10/2024	0,57%	0,06	10,55	10,46	10,46	10,62	1M	303
11/10/2024	-0,47%	-0,05	10,49	10,58	10,46	10,58	830K	324
10/10/2024	0,76%	0,08	10,54	10,46	10,44	10,58	973K	521
09/10/2024	-1,88%	-0,20	10,46	10,63	10,46	10,63	1M	578
08/10/2024	0,28%	0,03	10,66	10,63	10,57	10,75	765K	448
07/10/2024	0,00%	0,00	10,63	10,66	10,59	10,71	1M	522
04/10/2024	0,76%	0,08	10,63	10,57	10,55	10,68	1M	342
03/10/2024	-3,21%	-0,35	10,55	10,91	10,55	10,91	3M	902
02/10/2024	0,46%	0,05	10,90	10,90	10,90	11,05	2M	563
01/10/2024	-2,08%	-0,23	10,85	11,07	10,79	11,07	5M	813
30/09/2024	-0,63%	-0,07	11,08	11,12	11,00	11,16	1M	427
27/09/2024	0,18%	0,02	11,15	11,12	10,96	11,18	2M	504
26/09/2024	1,55%	0,17	11,13	10,96	10,92	11,14	1M	486
25/09/2024	1,11%	0,12	10,96	10,87	10,85	10,96	899K	313
24/09/2024	0,18%	0,02	10,84	10,84	10,83	10,99	718K	315
23/09/2024	-0,82%	-0,09	10,82	10,87	10,79	10,92	2M	584
20/09/2024	-2,24%	-0,25	10,91	11,06	10,91	11,10	2M	849
19/09/2024	0,63%	0,07	11,16	11,15	11,09	11,25	1M	349
18/09/2024	-0,54%	-0,06	11,09	11,15	11,04	11,18	1M	338
17/09/2024	-0,18%	-0,02	11,15	11,20	11,10	11,20	419K	213
16/09/2024	0,00%	0,00	11,17	11,15	11,15	11,21	928K	288
13/09/2024	-0,36%	-0,04	11,17	11,25	11,11	11,28	1M	435
12/09/2024	0,00%	0,00	11,21	11,25	11,12	11,25	838K	346
11/09/2024	-0,27%	-0,03	11,21	11,26	11,13	11,28	2M	422
10/09/2024	0,45%	0,05	11,24	11,19	11,12	11,25	1M	247
09/09/2024	0,09%	0,01	11,19	11,17	11,12	11,26	1M	350
06/09/2024	0,18%	0,02	11,18	11,22	11,11	11,24	653K	243
05/09/2024	-0,98%	-0,11	11,16	11,18	11,10	11,20	1M	316
04/09/2024	1,81%	0,20	11,27	11,05	11,05	11,28	1M	396
03/09/2024	1,47%	0,16	11,07	10,90	10,86	11,07	1M	471
02/09/2024	-0,09%	-0,01	10,91	10,97	10,88	10,99	1M	448
30/08/2024	-0,91%	-0,10	10,92	11,02	10,86	11,02	1M	380
29/08/2024	-1,25%	-0,14	11,02	11,14	11,02	11,16	1M	243
28/08/2024	2,01%	0,22	11,16	10,94	10,88	11,17	1M	346
27/08/2024	-0,36%	-0,04	10,94	11,00	10,89	11,00	452K	166
26/08/2024	0,18%	0,02	10,98	10,96	10,90	11,02	503K	179
23/08/2024	0,37%	0,04	10,96	10,96	10,94	11,08	3M	1.017
22/08/2024	-0,91%	-0,10	10,92	11,02	10,85	11,02	835K	298
21/08/2024	-0,54%	-0,06	11,02	11,09	10,92	11,09	2M	445
20/08/2024	0,00%	0,00	11,08	11,09	11,00	11,10	3M	722
19/08/2024	1,28%	0,14	11,08	10,94	10,93	11,08	6M	948
16/08/2024	-0,18%	-0,02	10,94	10,95	10,91	11,15	3M	607
15/08/2024	1,29%	0,14	10,96	10,89	10,85	11,00	4M	748
14/08/2024	1,79%	0,19	10,82	10,63	10,62	10,93	2M	683
13/08/2024	1,92%	0,20	10,63	10,45	10,40	10,65	3M	626
12/08/2024	1,16%	0,12	10,43	10,35	10,34	10,71	4M	721
09/08/2024	2,08%	0,21	10,31	10,16	10,02	10,34	1M	484
08/08/2024	0,40%	0,04	10,10	10,12	10,08	10,17	500K	188
07/08/2024	0,70%	0,07	10,06	10,02	9,94	10,13	1M	416
06/08/2024	-	-	9,99	9,84	9,83	10,07	1M	437

Date,Open,High,Low,Close,Volume
17-Feb-25,9.98,10.18,9.98,10.17,1716056
14-Feb-25,9.69,9.97,9.69,9.96,1539492
13-Feb-25,9.57,9.69,9.53,9.67,1114094
12-Feb-25,9.86,9.86,9.57,9.57,3300312
11-Feb-25,9.83,9.94,9.77,9.88,2905716
10-Feb-25,9.64,9.75,9.61,9.66,1030814
07-Feb-25,9.68,9.70,9.58,9.63,3416253
06-Feb-25,9.60,9.67,9.39,9.61,3327220
05-Feb-25,9.45,9.68,9.45,9.61,2500629
04-Feb-25,9.51,9.58,9.45,9.45,2438522
03-Feb-25,9.62,9.62,9.47,9.50,936196
31-Jan-25,9.64,9.74,9.61,9.62,530497
30-Jan-25,9.45,9.70,9.45,9.64,812902
29-Jan-25,9.45,9.57,9.43,9.45,392859
28-Jan-25,9.45,9.54,9.38,9.44,728932
27-Jan-25,9.26,9.52,9.13,9.45,1699124
24-Jan-25,9.32,9.35,9.27,9.30,592217
23-Jan-25,9.34,9.44,9.30,9.31,934145
22-Jan-25,9.32,9.37,9.26,9.34,650808
21-Jan-25,9.31,9.33,9.26,9.31,724781
20-Jan-25,9.20,9.34,9.14,9.31,907978
17-Jan-25,9.19,9.25,9.13,9.18,724124
16-Jan-25,9.14,9.24,9.12,9.15,1025809
15-Jan-25,8.88,9.24,8.88,9.16,1881214
14-Jan-25,8.95,8.95,8.85,8.88,508503
13-Jan-25,8.88,8.98,8.86,8.96,685035
10-Jan-25,9.05,9.05,8.84,8.84,864632
09-Jan-25,8.89,9.03,8.89,8.96,530441
08-Jan-25,9.10,9.11,8.88,8.88,1817376
07-Jan-25,9.01,9.14,9.01,9.06,1265492
06-Jan-25,8.85,9.03,8.81,8.95,1623275
03-Jan-25,8.90,8.92,8.72,8.74,1650068
02-Jan-25,9.00,9.00,8.85,8.87,1244589
30-Dec-24,9.02,9.04,8.97,8.99,866954
27-Dec-24,9.13,9.13,9.00,9.00,1153979
26-Dec-24,8.94,9.13,8.93,9.13,2726134
23-Dec-24,9.00,9.04,8.91,8.94,1286257
20-Dec-24,9.03,9.10,8.96,9.03,1807254
19-Dec-24,8.96,9.06,8.90,9.03,1458586
18-Dec-24,9.20,9.20,8.85,8.85,2175299
17-Dec-24,9.17,9.27,9.15,9.17,1334588
16-Dec-24,9.31,9.31,9.16,9.16,1084705
13-Dec-24,9.32,9.40,9.26,9.31,1146365
12-Dec-24,9.50,9.53,9.32,9.32,808513
11-Dec-24,9.49,9.74,9.44,9.59,796004
10-Dec-24,9.46,9.53,9.44,9.50,751354
09-Dec-24,9.39,9.47,9.35,9.42,1416413
06-Dec-24,9.48,9.50,9.34,9.45,1434883
05-Dec-24,9.46,9.54,9.26,9.48,2080868
04-Dec-24,9.29,9.43,9.23,9.37,1079715
03-Dec-24,9.33,9.40,9.25,9.29,1956904
02-Dec-24,9.91,9.91,9.67,9.72,2507461
29-Nov-24,9.88,9.93,9.70,9.93,2684230
28-Nov-24,10.13,10.13,9.81,9.90,2917205
27-Nov-24,10.50,10.53,10.16,10.17,1531172
26-Nov-24,10.20,10.55,10.20,10.42,999877
25-Nov-24,10.20,10.28,10.18,10.18,1716539
22-Nov-24,10.30,10.30,10.18,10.27,1404006
21-Nov-24,10.46,10.46,10.20,10.20,1495964
19-Nov-24,10.35,10.47,10.31,10.47,586074
18-Nov-24,10.47,10.48,10.31,10.35,1453145
14-Nov-24,10.54,10.54,10.43,10.49,1021066
13-Nov-24,10.62,10.62,10.42,10.56,1236317
12-Nov-24,10.73,10.73,10.56,10.57,980828
11-Nov-24,10.70,10.73,10.63,10.63,36792133
08-Nov-24,10.90,10.90,10.59,10.74,2225404
07-Nov-24,11.07,11.10,10.83,10.86,663566
06-Nov-24,10.96,11.08,10.87,11.08,1489614
05-Nov-24,10.68,11.12,10.68,11.02,5972334
04-Nov-24,10.52,10.74,10.29,10.60,2211401
01-Nov-24,10.58,10.64,10.49,10.49,561813
31-Oct-24,10.65,10.72,10.56,10.58,936979
30-Oct-24,10.68,10.77,10.65,10.65,627650
29-Oct-24,10.79,10.83,10.72,10.73,565393
28-Oct-24,10.62,10.82,10.62,10.79,1493830
25-Oct-24,10.73,10.76,10.61,10.61,1041929
24-Oct-24,10.66,10.79,10.62,10.72,616886
23-Oct-24,10.57,10.65,10.52,10.65,866678
22-Oct-24,10.59,10.63,10.46,10.58,1168145
21-Oct-24,10.66,10.66,10.57,10.59,594114
18-Oct-24,10.61,10.66,10.53,10.66,324657
17-Oct-24,10.58,10.66,10.46,10.57,3146113
16-Oct-24,10.60,10.65,10.58,10.58,997203
15-Oct-24,10.57,10.64,10.49,10.59,2281690
14-Oct-24,10.46,10.62,10.46,10.55,1064562
11-Oct-24,10.58,10.58,10.46,10.49,830195
10-Oct-24,10.46,10.58,10.44,10.54,972784
09-Oct-24,10.63,10.63,10.46,10.46,1244813
08-Oct-24,10.63,10.75,10.57,10.66,764816
07-Oct-24,10.66,10.71,10.59,10.63,1211263
04-Oct-24,10.57,10.68,10.55,10.63,1212556
03-Oct-24,10.91,10.91,10.55,10.55,3149587
02-Oct-24,10.90,11.05,10.90,10.90,1804330
01-Oct-24,11.07,11.07,10.79,10.85,4724599
30-Sep-24,11.12,11.16,11.00,11.08,1414091
27-Sep-24,11.12,11.18,10.96,11.15,1502006
26-Sep-24,10.96,11.14,10.92,11.13,1140773
25-Sep-24,10.87,10.96,10.85,10.96,898697
24-Sep-24,10.84,10.99,10.83,10.84,718229
23-Sep-24,10.87,10.92,10.79,10.82,2209199
20-Sep-24,11.06,11.10,10.91,10.91,2443363
19-Sep-24,11.15,11.25,11.09,11.16,1427295
18-Sep-24,11.15,11.18,11.04,11.09,1162427
17-Sep-24,11.20,11.20,11.10,11.15,418930
16-Sep-24,11.15,11.21,11.15,11.17,928201
13-Sep-24,11.25,11.28,11.11,11.17,1197039
12-Sep-24,11.25,11.25,11.12,11.21,838430
11-Sep-24,11.26,11.28,11.13,11.21,1682702
10-Sep-24,11.19,11.25,11.12,11.24,1027722
09-Sep-24,11.17,11.26,11.12,11.19,1020920
06-Sep-24,11.22,11.24,11.11,11.18,653452
05-Sep-24,11.18,11.20,11.10,11.16,1114604
04-Sep-24,11.05,11.28,11.05,11.27,1244346
03-Sep-24,10.90,11.07,10.86,11.07,1496437
02-Sep-24,10.97,10.99,10.88,10.91,1116274
30-Aug-24,11.02,11.02,10.86,10.92,1123465
29-Aug-24,11.14,11.16,11.02,11.02,1057955
28-Aug-24,10.94,11.17,10.88,11.16,1276864
27-Aug-24,11.00,11.00,10.89,10.94,452162
26-Aug-24,10.96,11.02,10.90,10.98,503193
23-Aug-24,10.96,11.08,10.94,10.96,2970526
22-Aug-24,11.02,11.02,10.85,10.92,834894
21-Aug-24,11.09,11.09,10.92,11.02,1735508
20-Aug-24,11.09,11.10,11.00,11.08,2631984
19-Aug-24,10.94,11.08,10.93,11.08,5820777
16-Aug-24,10.95,11.15,10.91,10.94,3226323
15-Aug-24,10.89,11.00,10.85,10.96,4103315
14-Aug-24,10.63,10.93,10.62,10.82,2191652
13-Aug-24,10.45,10.65,10.40,10.63,2588163
12-Aug-24,10.35,10.71,10.34,10.43,3691199
09-Aug-24,10.16,10.34,10.02,10.31,1353222
08-Aug-24,10.12,10.17,10.08,10.10,499943
07-Aug-24,10.02,10.13,9.94,10.06,1036761
06-Aug-24,9.84,10.07,9.83,9.99,1241131

*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