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
01/07/2020	1,73%	0,19	11,15	11,00	10,95	11,55	3M	962
30/06/2020	-1,79%	-0,20	10,96	11,16	10,94	11,21	2M	716
29/06/2020	0,90%	0,10	11,16	11,24	11,07	11,32	2M	756
26/06/2020	-2,04%	-0,23	11,06	11,32	11,00	11,34	3M	762
25/06/2020	0,80%	0,09	11,29	11,20	11,07	11,30	2M	637
24/06/2020	-1,75%	-0,20	11,20	11,39	11,16	11,45	2M	550
23/06/2020	0,00%	0,00	11,40	11,44	11,31	11,59	2M	588
22/06/2020	0,00%	0,00	11,40	11,46	11,25	11,57	3M	947
19/06/2020	-1,21%	-0,14	11,40	11,61	11,40	11,80	4M	1.019
18/06/2020	1,32%	0,15	11,54	11,39	11,22	11,79	3M	962
17/06/2020	2,43%	0,27	11,39	11,12	11,12	11,49	2M	638

16/06/2020	1,09%	0,12	11,12	11,18	11,01	11,48	3M	824
15/06/2020	-1,79%	-0,20	11,00	11,00	10,76	11,05	3M	1.004
12/06/2020	-2,61%	-0,30	11,20	11,03	10,92	11,33	5M	1.506
10/06/2020	-2,46%	-0,29	11,50	11,79	11,49	11,93	4M	1.010
09/06/2020	0,77%	0,09	11,79	11,60	11,37	11,79	3M	888
08/06/2020	1,74%	0,20	11,70	11,65	11,63	11,81	3M	847
05/06/2020	0,00%	0,00	11,50	11,56	11,50	11,96	3M	1.003
04/06/2020	0,88%	0,10	11,50	11,39	11,17	11,50	3M	891
03/06/2020	2,98%	0,33	11,40	11,07	11,07	11,62	4M	1.243
02/06/2020	3,55%	0,38	11,07	10,73	10,64	11,07	5M	1.413
01/06/2020	2,49%	0,26	10,69	10,43	10,31	10,70	3M	881
29/05/2020	-0,19%	-0,02	10,43	10,45	10,29	10,60	2M	739
28/05/2020	-0,95%	-0,10	10,45	10,50	10,45	10,69	2M	733
27/05/2020	0,76%	0,08	10,55	10,60	10,40	10,68	5M	1.258
26/05/2020	-2,79%	-0,30	10,47	10,80	10,40	10,99	4M	1.334
25/05/2020	2,67%	0,28	10,77	10,70	10,49	11,01	3M	952
22/05/2020	2,94%	0,30	10,49	10,19	10,06	10,55	3M	950
21/05/2020	3,98%	0,39	10,19	9,93	9,86	10,26	2M	797
20/05/2020	0,51%	0,05	9,80	9,86	9,80	9,96	1M	531
19/05/2020	-2,60%	-0,26	9,75	10,08	9,75	10,12	2M	887
18/05/2020	4,27%	0,41	10,01	9,75	9,75	10,12	2M	684
15/05/2020	-4,29%	-0,43	9,60	10,08	9,60	10,20	3M	889
14/05/2020	0,40%	0,04	10,03	9,89	9,58	10,20	3M	1.020
13/05/2020	3,31%	0,32	9,99	9,90	9,56	10,11	3M	839
12/05/2020	-3,88%	-0,39	9,67	10,22	9,67	10,23	5M	1.733
11/05/2020	-1,28%	-0,13	10,06	10,19	10,04	10,40	3M	830
08/05/2020	2,21%	0,22	10,19	9,94	9,94	10,28	2M	606
07/05/2020	-2,64%	-0,27	9,97	10,37	9,88	10,39	3M	1.234
06/05/2020	-0,97%	-0,10	10,24	10,40	10,21	10,49	1M	552
05/05/2020	0,78%	0,08	10,34	10,31	10,31	10,70	2M	914
04/05/2020	-3,57%	-0,38	10,26	10,49	10,12	10,49	2M	788
30/04/2020	-4,14%	-0,46	10,64	11,05	10,55	11,05	3M	1.207
29/04/2020	3,26%	0,35	11,10	10,94	10,77	11,10	3M	840
28/04/2020	4,98%	0,51	10,75	10,46	10,32	10,97	5M	1.420
27/04/2020	3,96%	0,39	10,24	10,00	10,00	10,44	3M	951
24/04/2020	-5,92%	-0,62	9,85	10,38	9,82	10,38	6M	1.883
23/04/2020	-1,13%	-0,12	10,47	10,63	10,32	10,75	3M	995
22/04/2020	0,00%	0,00	10,59	10,59	10,52	10,77	2M	884
20/04/2020	-0,66%	-0,07	10,59	10,51	10,40	10,59	2M	962
17/04/2020	-1,93%	-0,21	10,66	10,90	10,62	11,09	3M	1.086
16/04/2020	0,46%	0,05	10,87	10,85	10,50	10,97	3M	992
15/04/2020	-1,01%	-0,11	10,82	10,77	10,58	11,00	2M	929
14/04/2020	0,18%	0,02	10,93	11,00	10,93	11,18	2M	699
13/04/2020	1,87%	0,20	10,91	10,76	10,42	10,91	2M	730
09/04/2020	-0,83%	-0,09	10,71	10,94	10,58	11,07	3M	1.119
08/04/2020	4,85%	0,50	10,80	10,30	10,23	10,81	2M	803
07/04/2020	2,49%	0,25	10,30	10,39	10,30	10,69	3M	1.030
06/04/2020	5,79%	0,55	10,05	9,90	9,88	10,12	3M	959
03/04/2020	-3,46%	-0,34	9,50	9,84	9,50	9,94	3M	1.226
02/04/2020	1,76%	0,17	9,84	9,76	9,66	10,07	3M	967
01/04/2020	-2,81%	-0,28	9,67	9,90	9,58	9,90	2M	803
31/03/2020	-1,87%	-0,19	9,95	10,13	9,90	10,30	2M	933
30/03/2020	2,53%	0,25	10,14	9,89	9,79	10,19	2M	820
27/03/2020	0,82%	0,08	9,89	9,74	9,41	10,00	4M	1.192
26/03/2020	-0,10%	-0,01	9,81	9,81	9,75	10,22	8M	2.406
25/03/2020	0,72%	0,07	9,82	9,79	9,78	10,27	9M	2.561
24/03/2020	4,95%	0,46	9,75	9,78	9,57	10,06	3M	1.065
23/03/2020	-6,63%	-0,66	9,29	9,89	9,19	10,12	4M	1.490
20/03/2020	-3,02%	-0,31	9,95	10,90	9,92	10,92	4M	1.822
19/03/2020	-3,93%	-0,42	10,26	10,35	9,86	10,59	3M	1.463
18/03/2020	-2,02%	-0,22	10,68	10,66	10,10	10,84	5M	1.547
17/03/2020	-0,82%	-0,09	10,90	11,11	10,69	11,36	5M	1.751
16/03/2020	-0,99%	-0,11	10,99	10,68	10,25	11,48	6M	1.945
13/03/2020	2,87%	0,31	11,10	11,56	10,83	12,15	8M	2.648
12/03/2020	-7,78%	-0,91	10,79	10,95	10,40	11,55	10M	2.552
11/03/2020	-6,02%	-0,75	11,70	12,28	11,41	12,32	7M	1.910
10/03/2020	2,89%	0,35	12,45	12,35	12,15	12,88	6M	1.730
09/03/2020	-3,97%	-0,50	12,10	11,90	11,65	12,13	7M	2.060
06/03/2020	-1,95%	-0,25	12,60	12,58	12,31	12,68	4M	1.333
05/03/2020	-0,54%	-0,07	12,85	12,85	12,55	12,96	4M	762
04/03/2020	1,25%	0,16	12,92	13,00	12,76	13,00	2M	539
03/03/2020	-1,92%	-0,25	12,76	13,09	12,75	13,13	3M	1.044
02/03/2020	2,12%	0,27	13,01	12,89	12,76	13,11	5M	1.340
28/02/2020	1,51%	0,19	12,74	12,49	12,33	12,74	4M	1.108
27/02/2020	-0,71%	-0,09	12,55	12,50	12,36	12,85	4M	1.121
26/02/2020	-3,88%	-0,51	12,64	12,79	12,41	12,79	3M	1.104
21/02/2020	-3,87%	-0,53	13,15	13,19	13,09	13,28	3M	584
20/02/2020	-1,51%	-0,21	13,68	13,90	13,65	13,90	2M	515
19/02/2020	2,51%	0,34	13,89	13,60	13,49	13,89	2M	562
18/02/2020	1,27%	0,17	13,55	13,44	13,23	13,55	3M	710
17/02/2020	-0,15%	-0,02	13,38	13,43	13,37	13,54	1M	396
14/02/2020	-1,03%	-0,14	13,40	13,53	13,38	13,55	1M	420
13/02/2020	-0,07%	-0,01	13,54	13,48	13,37	13,59	1M	365
12/02/2020	0,74%	0,10	13,55	13,48	13,45	13,68	2M	416
11/02/2020	1,43%	0,19	13,45	13,31	13,31	13,57	2M	515
10/02/2020	1,14%	0,15	13,26	13,14	13,05	13,35	1M	464
07/02/2020	-0,30%	-0,04	13,11	13,16	13,05	13,32	1M	488
06/02/2020	-0,75%	-0,10	13,15	13,27	13,11	13,36	1M	487
05/02/2020	0,15%	0,02	13,25	13,27	13,17	13,50	2M	582
04/02/2020	0,15%	0,02	13,23	13,26	13,12	13,40	2M	530
03/02/2020	0,69%	0,09	13,21	13,12	13,05	13,27	2M	683
31/01/2020	-2,74%	-0,37	13,12	13,44	13,10	13,44	2M	684
30/01/2020	1,28%	0,17	13,49	13,20	12,98	13,49	3M	671
29/01/2020	-0,22%	-0,03	13,32	13,35	13,18	13,42	2M	575
28/01/2020	0,38%	0,05	13,35	13,46	13,30	13,46	1M	374
27/01/2020	-2,28%	-0,31	13,30	13,58	13,22	13,58	2M	824
24/01/2020	-0,95%	-0,13	13,61	13,75	13,53	13,82	2M	415
23/01/2020	1,78%	0,24	13,74	13,50	13,39	13,77	2M	527
22/01/2020	1,50%	0,20	13,50	13,31	13,31	13,53	3M	522
21/01/2020	-1,85%	-0,25	13,30	13,55	13,30	13,58	2M	657
20/01/2020	-0,95%	-0,13	13,55	13,68	13,46	13,72	3M	693
17/01/2020	1,03%	0,14	13,68	13,56	13,56	13,73	1M	416
16/01/2020	-0,07%	-0,01	13,54	13,58	13,51	13,64	2M	527
15/01/2020	-1,45%	-0,20	13,55	13,77	13,31	13,95	3M	708
14/01/2020	0,36%	0,05	13,75	13,74	13,53	13,75	2M	624
13/01/2020	1,33%	0,18	13,70	13,55	13,48	13,72	3M	705
10/01/2020	-0,44%	-0,06	13,52	13,58	13,41	13,74	3M	849
09/01/2020	-1,45%	-0,20	13,58	13,78	13,48	13,80	5M	1.255
08/01/2020	-1,29%	-0,18	13,78	14,00	13,65	14,05	4M	926
07/01/2020	-0,99%	-0,14	13,96	14,10	13,86	14,12	3M	911
06/01/2020	-0,98%	-0,14	14,10	14,20	14,01	14,20	4M	961
03/01/2020	0,21%	0,03	14,24	14,03	14,03	14,25	4M	1.481
02/01/2020	1,14%	0,16	14,21	14,12	14,01	14,21	9M	4.704
30/12/2019	-0,35%	-0,05	14,05	14,10	13,99	14,17	2M	532
27/12/2019	-0,21%	-0,03	14,10	14,15	13,86	14,25	6M	3.050
26/12/2019	0,57%	0,08	14,13	14,05	13,97	14,14	9M	5.448
23/12/2019	0,43%	0,06	14,05	13,99	13,93	14,05	2M	857
20/12/2019	-0,07%	-0,01	13,99	14,00	13,77	14,05	2M	455
19/12/2019	-0,99%	-0,14	14,00	14,15	13,91	14,15	3M	490
18/12/2019	1,58%	0,22	14,14	13,92	13,83	14,14	2M	471
17/12/2019	1,46%	0,20	13,92	13,80	13,74	13,92	2M	355
16/12/2019	-0,94%	-0,13	13,72	13,85	13,72	14,00	2M	521
13/12/2019	-	-	13,85	13,89	13,71	13,97	2M	710

Date,Open,High,Low,Close,Volume
01-Jul-20,11.00,11.55,10.95,11.15,3443897
30-Jun-20,11.16,11.21,10.94,10.96,1993156
29-Jun-20,11.24,11.32,11.07,11.16,2489224
26-Jun-20,11.32,11.34,11.00,11.06,2716397
25-Jun-20,11.20,11.30,11.07,11.29,1934352
24-Jun-20,11.39,11.45,11.16,11.20,1751509
23-Jun-20,11.44,11.59,11.31,11.40,2022167
22-Jun-20,11.46,11.57,11.25,11.40,2985881
19-Jun-20,11.61,11.80,11.40,11.40,4229298
18-Jun-20,11.39,11.79,11.22,11.54,3316728
17-Jun-20,11.12,11.49,11.12,11.39,2002727
16-Jun-20,11.18,11.48,11.01,11.12,2819391
15-Jun-20,11.00,11.05,10.76,11.00,2640616
12-Jun-20,11.03,11.33,10.92,11.20,5114858
10-Jun-20,11.79,11.93,11.49,11.50,3516997
09-Jun-20,11.60,11.79,11.37,11.79,3193446
08-Jun-20,11.65,11.81,11.63,11.70,3047906
05-Jun-20,11.56,11.96,11.50,11.50,3262476
04-Jun-20,11.39,11.50,11.17,11.50,2976452
03-Jun-20,11.07,11.62,11.07,11.40,3723023
02-Jun-20,10.73,11.07,10.64,11.07,4634052
01-Jun-20,10.43,10.70,10.31,10.69,2864350
29-May-20,10.45,10.60,10.29,10.43,2332319
28-May-20,10.50,10.69,10.45,10.45,2172389
27-May-20,10.60,10.68,10.40,10.55,4802324
26-May-20,10.80,10.99,10.40,10.47,3716428
25-May-20,10.70,11.01,10.49,10.77,3196945
22-May-20,10.19,10.55,10.06,10.49,3005785
21-May-20,9.93,10.26,9.86,10.19,2478471
20-May-20,9.86,9.96,9.80,9.80,1441618
19-May-20,10.08,10.12,9.75,9.75,2427718
18-May-20,9.75,10.12,9.75,10.01,1757438
15-May-20,10.08,10.20,9.60,9.60,2578743
14-May-20,9.89,10.20,9.58,10.03,2576173
13-May-20,9.90,10.11,9.56,9.99,2730001
12-May-20,10.22,10.23,9.67,9.67,5037202
11-May-20,10.19,10.40,10.04,10.06,2515534
08-May-20,9.94,10.28,9.94,10.19,1676921
07-May-20,10.37,10.39,9.88,9.97,3196413
06-May-20,10.40,10.49,10.21,10.24,1496252
05-May-20,10.31,10.70,10.31,10.34,2314899
04-May-20,10.49,10.49,10.12,10.26,2408917
30-Apr-20,11.05,11.05,10.55,10.64,3479404
29-Apr-20,10.94,11.10,10.77,11.10,3035825
28-Apr-20,10.46,10.97,10.32,10.75,4553439
27-Apr-20,10.00,10.44,10.00,10.24,3012836
24-Apr-20,10.38,10.38,9.82,9.85,6078132
23-Apr-20,10.63,10.75,10.32,10.47,3096193
22-Apr-20,10.59,10.77,10.52,10.59,2309736
20-Apr-20,10.51,10.59,10.40,10.59,2302251
17-Apr-20,10.90,11.09,10.62,10.66,3473709
16-Apr-20,10.85,10.97,10.50,10.87,2538013
15-Apr-20,10.77,11.00,10.58,10.82,2000567
14-Apr-20,11.00,11.18,10.93,10.93,1838436
13-Apr-20,10.76,10.91,10.42,10.91,1947426
09-Apr-20,10.94,11.07,10.58,10.71,3023662
08-Apr-20,10.30,10.81,10.23,10.80,2456284
07-Apr-20,10.39,10.69,10.30,10.30,2877963
06-Apr-20,9.90,10.12,9.88,10.05,2602694
03-Apr-20,9.84,9.94,9.50,9.50,2840263
02-Apr-20,9.76,10.07,9.66,9.84,2605353
01-Apr-20,9.90,9.90,9.58,9.67,2002388
31-Mar-20,10.13,10.30,9.90,9.95,2354410
30-Mar-20,9.89,10.19,9.79,10.14,2056583
27-Mar-20,9.74,10.00,9.41,9.89,3558164
26-Mar-20,9.81,10.22,9.75,9.81,8327854
25-Mar-20,9.79,10.27,9.78,9.82,9160970
24-Mar-20,9.78,10.06,9.57,9.75,3028043
23-Mar-20,9.89,10.12,9.19,9.29,3879363
20-Mar-20,10.90,10.92,9.92,9.95,4001308
19-Mar-20,10.35,10.59,9.86,10.26,3199619
18-Mar-20,10.66,10.84,10.10,10.68,4596827
17-Mar-20,11.11,11.36,10.69,10.90,4774426
16-Mar-20,10.68,11.48,10.25,10.99,6238386
13-Mar-20,11.56,12.15,10.83,11.10,8323224
12-Mar-20,10.95,11.55,10.40,10.79,10463932
11-Mar-20,12.28,12.32,11.41,11.70,6573683
10-Mar-20,12.35,12.88,12.15,12.45,5906813
09-Mar-20,11.90,12.13,11.65,12.10,6716499
06-Mar-20,12.58,12.68,12.31,12.60,3725120
05-Mar-20,12.85,12.96,12.55,12.85,3605138
04-Mar-20,13.00,13.00,12.76,12.92,1608032
03-Mar-20,13.09,13.13,12.75,12.76,3435385
02-Mar-20,12.89,13.11,12.76,13.01,4727298
28-Feb-20,12.49,12.74,12.33,12.74,3621501
27-Feb-20,12.50,12.85,12.36,12.55,3768938
26-Feb-20,12.79,12.79,12.41,12.64,3486056
21-Feb-20,13.19,13.28,13.09,13.15,2569782
20-Feb-20,13.90,13.90,13.65,13.68,2168485
19-Feb-20,13.60,13.89,13.49,13.89,2109976
18-Feb-20,13.44,13.55,13.23,13.55,2733121
17-Feb-20,13.43,13.54,13.37,13.38,1367158
14-Feb-20,13.53,13.55,13.38,13.40,1266349
13-Feb-20,13.48,13.59,13.37,13.54,1112532
12-Feb-20,13.48,13.68,13.45,13.55,1553792
11-Feb-20,13.31,13.57,13.31,13.45,1854204
10-Feb-20,13.14,13.35,13.05,13.26,1459795
07-Feb-20,13.16,13.32,13.05,13.11,1435192
06-Feb-20,13.27,13.36,13.11,13.15,1466815
05-Feb-20,13.27,13.50,13.17,13.25,2475436
04-Feb-20,13.26,13.40,13.12,13.23,2318187
03-Feb-20,13.12,13.27,13.05,13.21,2269821
31-Jan-20,13.44,13.44,13.10,13.12,1967679
30-Jan-20,13.20,13.49,12.98,13.49,2714520
29-Jan-20,13.35,13.42,13.18,13.32,1988549
28-Jan-20,13.46,13.46,13.30,13.35,1311726
27-Jan-20,13.58,13.58,13.22,13.30,2239114
24-Jan-20,13.75,13.82,13.53,13.61,1725192
23-Jan-20,13.50,13.77,13.39,13.74,2090648
22-Jan-20,13.31,13.53,13.31,13.50,2592545
21-Jan-20,13.55,13.58,13.30,13.30,2175523
20-Jan-20,13.68,13.72,13.46,13.55,2550066
17-Jan-20,13.56,13.73,13.56,13.68,1415090
16-Jan-20,13.58,13.64,13.51,13.54,1750848
15-Jan-20,13.77,13.95,13.31,13.55,3047662
14-Jan-20,13.74,13.75,13.53,13.75,2459797
13-Jan-20,13.55,13.72,13.48,13.70,3021972
10-Jan-20,13.58,13.74,13.41,13.52,2985426
09-Jan-20,13.78,13.80,13.48,13.58,5134742
08-Jan-20,14.00,14.05,13.65,13.78,4020237
07-Jan-20,14.10,14.12,13.86,13.96,3360058
06-Jan-20,14.20,14.20,14.01,14.10,3681755
03-Jan-20,14.03,14.25,14.03,14.24,3716706
02-Jan-20,14.12,14.21,14.01,14.21,8755440
30-Dec-19,14.10,14.17,13.99,14.05,1880035
27-Dec-19,14.15,14.25,13.86,14.10,6422586
26-Dec-19,14.05,14.14,13.97,14.13,9134249
23-Dec-19,13.99,14.05,13.93,14.05,1738160
20-Dec-19,14.00,14.05,13.77,13.99,2032074
19-Dec-19,14.15,14.15,13.91,14.00,2616159
18-Dec-19,13.92,14.14,13.83,14.14,1620691
17-Dec-19,13.80,13.92,13.74,13.92,2049870
16-Dec-19,13.85,14.00,13.72,13.72,2300526
13-Dec-19,13.89,13.97,13.71,13.85,2192539

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar