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
29/07/2021	0,00%	0,00	11,67	11,60	11,60	11,80	1M	309
28/07/2021	1,21%	0,14	11,67	11,53	11,53	11,85	2M	500
27/07/2021	0,00%	0,00	11,53	11,51	11,41	11,59	3M	900
26/07/2021	0,96%	0,11	11,53	11,46	11,25	11,59	2M	770
23/07/2021	-0,61%	-0,07	11,42	11,49	11,37	11,55	769K	496
22/07/2021	-0,26%	-0,03	11,49	11,52	11,40	11,59	439K	261
21/07/2021	1,05%	0,12	11,52	11,40	11,40	11,64	764K	477
20/07/2021	0,35%	0,04	11,40	11,43	11,31	11,56	612K	353
19/07/2021	-2,15%	-0,25	11,36	11,59	11,36	11,59	848K	462
16/07/2021	-0,26%	-0,03	11,61	11,64	11,44	11,75	695K	426
15/07/2021	-1,19%	-0,14	11,64	11,78	11,58	11,86	952K	431

14/07/2021	0,60%	0,07	11,78	11,71	11,67	12,10	2M	897
13/07/2021	0,95%	0,11	11,71	11,60	11,51	11,77	934K	516
12/07/2021	0,61%	0,07	11,60	11,50	11,45	11,78	2M	862
08/07/2021	-0,17%	-0,02	11,53	11,40	11,40	11,64	2M	765
07/07/2021	2,12%	0,24	11,55	11,35	11,32	11,61	993K	526
06/07/2021	-0,62%	-0,07	11,31	11,40	11,27	11,50	2M	729
05/07/2021	-0,52%	-0,06	11,38	11,44	11,32	11,44	973K	373
02/07/2021	1,33%	0,15	11,44	11,37	11,31	11,47	1M	441
01/07/2021	-0,96%	-0,11	11,29	11,37	11,26	11,46	1M	392
30/06/2021	-0,61%	-0,07	11,40	11,48	11,38	11,50	560K	273
29/06/2021	-0,35%	-0,04	11,47	11,53	11,37	11,56	886K	405
28/06/2021	-1,20%	-0,14	11,51	11,65	11,40	11,71	2M	504
25/06/2021	-1,94%	-0,23	11,65	11,88	11,60	12,01	2M	605
24/06/2021	-0,17%	-0,02	11,88	11,90	11,80	12,00	1M	423
23/06/2021	-0,58%	-0,07	11,90	11,97	11,90	12,18	3M	681
22/06/2021	0,08%	0,01	11,97	11,96	11,80	11,98	4M	1.422
21/06/2021	-0,42%	-0,05	11,96	12,01	11,66	12,09	3M	1.012
18/06/2021	-0,50%	-0,06	12,01	12,15	11,95	12,21	1M	451
17/06/2021	-0,66%	-0,08	12,07	12,30	12,04	12,50	3M	743
16/06/2021	0,16%	0,02	12,15	12,10	12,05	12,37	2M	770
15/06/2021	0,50%	0,06	12,13	12,07	12,01	12,20	931K	303
14/06/2021	0,00%	0,00	12,07	12,39	12,00	12,39	2M	649
11/06/2021	-2,58%	-0,32	12,07	12,39	11,91	12,42	3M	782
10/06/2021	0,00%	0,00	12,39	12,39	12,28	12,53	2M	778
09/06/2021	-0,80%	-0,10	12,39	12,55	12,36	12,77	3M	1.111
08/06/2021	-1,58%	-0,20	12,49	12,57	12,41	12,74	4M	1.377
07/06/2021	1,52%	0,19	12,69	12,50	12,44	12,76	3M	1.348
04/06/2021	2,38%	0,29	12,50	12,15	12,01	12,50	3M	1.256
02/06/2021	1,50%	0,18	12,21	11,85	11,85	12,31	3M	1.335
01/06/2021	2,73%	0,32	12,03	11,75	11,74	12,05	3M	1.032
31/05/2021	-0,59%	-0,07	11,71	11,78	11,65	11,80	1M	387
28/05/2021	1,64%	0,19	11,78	11,54	11,50	11,80	2M	777
27/05/2021	-1,53%	-0,18	11,59	11,81	11,59	11,84	2M	770
26/05/2021	1,20%	0,14	11,77	11,69	11,64	11,81	2M	652
25/05/2021	0,26%	0,03	11,63	11,61	11,60	11,75	1M	626
24/05/2021	-0,85%	-0,10	11,60	11,66	11,60	11,80	2M	752
21/05/2021	0,78%	0,09	11,70	11,61	11,37	11,70	2M	924
20/05/2021	0,09%	0,01	11,61	11,60	11,54	11,65	1M	609
19/05/2021	0,35%	0,04	11,60	11,55	11,48	11,62	2M	808
18/05/2021	-1,28%	-0,15	11,56	11,70	11,50	11,70	2M	880
17/05/2021	4,00%	0,45	11,71	11,26	11,25	11,71	3M	1.125
14/05/2021	0,18%	0,02	11,26	11,27	11,22	11,39	2M	1.139
13/05/2021	2,09%	0,23	11,24	11,02	11,02	11,27	2M	881
12/05/2021	-1,78%	-0,20	11,01	11,21	11,01	11,21	2M	893
11/05/2021	0,63%	0,07	11,21	11,14	11,10	11,29	3M	1.305
10/05/2021	1,64%	0,18	11,14	11,04	10,92	11,23	3M	1.512
07/05/2021	-0,36%	-0,04	10,96	11,00	10,85	11,04	2M	738
06/05/2021	0,09%	0,01	11,00	11,00	10,93	11,06	2M	805
05/05/2021	0,73%	0,08	10,99	10,96	10,71	11,02	2M	1.110
04/05/2021	-1,36%	-0,15	10,91	11,06	10,75	11,11	4M	1.713
03/05/2021	0,09%	0,01	11,06	11,05	10,95	11,10	3M	1.169
30/04/2021	0,00%	0,00	11,05	11,05	10,93	11,10	2M	1.111
29/04/2021	-1,07%	-0,12	11,05	11,17	11,00	11,23	2M	944
28/04/2021	1,45%	0,16	11,17	11,02	11,01	11,19	3M	1.274
27/04/2021	-0,63%	-0,07	11,01	11,10	10,96	11,18	4M	1.785
26/04/2021	0,54%	0,06	11,08	11,04	11,04	11,17	2M	963
23/04/2021	0,09%	0,01	11,02	11,02	11,01	11,20	3M	1.152
22/04/2021	0,09%	0,01	11,01	11,01	10,98	11,09	2M	916
20/04/2021	-0,18%	-0,02	11,00	11,02	10,94	11,05	1M	677
19/04/2021	-0,54%	-0,06	11,02	11,17	10,98	11,17	2M	950
16/04/2021	0,00%	0,00	11,08	11,08	10,99	11,13	2M	919
15/04/2021	0,18%	0,02	11,08	11,06	10,98	11,11	1M	737
14/04/2021	0,82%	0,09	11,06	11,01	10,93	11,12	2M	1.440
13/04/2021	-0,63%	-0,07	10,97	11,03	10,90	11,04	2M	915
12/04/2021	0,82%	0,09	11,04	10,99	10,91	11,06	2M	1.005
09/04/2021	-0,45%	-0,05	10,95	11,01	10,90	11,07	3M	1.184
08/04/2021	-0,45%	-0,05	11,00	11,05	10,93	11,05	2M	1.128
07/04/2021	0,27%	0,03	11,05	11,04	10,95	11,09	3M	1.096
06/04/2021	-0,99%	-0,11	11,02	11,00	11,00	11,13	2M	788
05/04/2021	1,18%	0,13	11,13	11,00	10,99	11,13	2M	1.042
01/04/2021	-0,90%	-0,10	11,00	11,14	10,94	11,27	3M	1.241
31/03/2021	-1,33%	-0,15	11,10	11,25	11,08	11,38	2M	1.004
30/03/2021	-0,79%	-0,09	11,25	11,22	11,16	11,36	2M	831
29/03/2021	1,34%	0,15	11,34	11,19	11,05	11,34	1M	606
26/03/2021	-0,09%	-0,01	11,19	11,20	11,06	11,27	1M	997
25/03/2021	1,08%	0,12	11,20	11,08	10,85	11,20	2M	1.370
24/03/2021	-0,63%	-0,07	11,08	11,15	10,94	11,21	3M	1.875
23/03/2021	-2,02%	-0,23	11,15	11,30	11,15	11,37	2M	1.444
22/03/2021	1,43%	0,16	11,38	11,35	11,12	11,40	2M	970
19/03/2021	0,00%	0,00	11,22	11,30	11,15	11,40	2M	925
18/03/2021	-0,09%	-0,01	11,22	11,23	11,15	11,40	3M	968
17/03/2021	2,65%	0,29	11,23	10,95	10,88	11,26	2M	997
16/03/2021	-0,82%	-0,09	10,94	11,18	10,89	11,20	3M	930
15/03/2021	-0,54%	-0,06	11,03	11,09	11,00	11,18	2M	1.131
12/03/2021	0,45%	0,05	11,09	11,05	11,01	11,15	1M	690
11/03/2021	-1,87%	-0,21	11,04	11,36	10,96	11,36	2M	917
10/03/2021	1,63%	0,18	11,25	11,09	10,84	11,25	1M	633
09/03/2021	2,12%	0,23	11,07	10,86	10,70	11,08	2M	747
08/03/2021	-4,75%	-0,54	10,84	11,32	10,82	11,32	4M	1.312
05/03/2021	1,79%	0,20	11,38	11,10	11,05	11,38	2M	918
04/03/2021	1,91%	0,21	11,18	10,97	10,86	11,34	3M	1.360
03/03/2021	0,83%	0,09	10,97	10,88	10,54	11,00	2M	910
02/03/2021	3,23%	0,34	10,88	10,61	10,16	10,88	3M	1.411
01/03/2021	-2,95%	-0,32	10,54	10,86	10,53	11,09	4M	1.543
26/02/2021	-1,72%	-0,19	10,86	11,05	10,82	11,32	5M	1.686
25/02/2021	-2,47%	-0,28	11,05	11,33	11,05	11,41	3M	1.144
24/02/2021	0,35%	0,04	11,33	11,29	11,22	11,39	1M	543
23/02/2021	1,26%	0,14	11,29	11,28	10,90	11,48	5M	1.195
22/02/2021	-1,68%	-0,19	11,15	11,28	10,90	11,28	4M	1.697
19/02/2021	-0,35%	-0,04	11,34	11,32	11,31	11,40	2M	408
18/02/2021	-0,35%	-0,04	11,38	11,41	11,32	11,47	1M	485
17/02/2021	-0,09%	-0,01	11,42	11,43	11,31	11,45	956K	486
12/02/2021	-0,52%	-0,06	11,43	11,49	11,35	11,59	1M	504
11/02/2021	0,26%	0,03	11,49	11,51	11,46	11,63	1M	463
10/02/2021	-1,29%	-0,15	11,46	11,62	11,39	11,65	1M	550
09/02/2021	0,17%	0,02	11,61	11,60	11,42	11,72	2M	779
08/02/2021	-1,53%	-0,18	11,59	11,77	11,54	11,77	1M	590
05/02/2021	0,43%	0,05	11,77	11,65	11,65	11,80	1M	513
04/02/2021	-0,59%	-0,07	11,72	11,81	11,66	11,92	2M	589
03/02/2021	-0,51%	-0,06	11,79	11,85	11,75	11,95	2M	645
02/02/2021	1,72%	0,20	11,85	11,67	11,60	11,90	2M	685
01/02/2021	0,26%	0,03	11,65	11,73	11,62	11,95	2M	806
29/01/2021	-1,44%	-0,17	11,62	11,79	11,62	11,96	1M	543
28/01/2021	1,73%	0,20	11,79	11,59	11,50	11,89	1M	683
27/01/2021	0,35%	0,04	11,59	11,58	11,44	11,75	2M	871
26/01/2021	-1,20%	-0,14	11,55	11,69	11,40	11,98	2M	913
22/01/2021	-0,34%	-0,04	11,69	11,70	11,29	11,74	1M	672
21/01/2021	-1,35%	-0,16	11,73	11,89	11,65	11,98	1M	610
20/01/2021	-0,08%	-0,01	11,89	11,95	11,75	12,00	2M	584
19/01/2021	-1,41%	-0,17	11,90	12,09	11,80	12,15	2M	1.088
18/01/2021	0,00%	0,00	12,07	12,07	12,02	12,25	2M	665
15/01/2021	-3,82%	-0,48	12,07	12,43	12,07	12,44	2M	793
14/01/2021	-	-	12,55	12,25	12,17	12,55	3M	894

Date,Open,High,Low,Close,Volume
29-Jul-21,11.60,11.80,11.60,11.67,1175731
28-Jul-21,11.53,11.85,11.53,11.67,1571017
27-Jul-21,11.51,11.59,11.41,11.53,2773450
26-Jul-21,11.46,11.59,11.25,11.53,1981431
23-Jul-21,11.49,11.55,11.37,11.42,769021
22-Jul-21,11.52,11.59,11.40,11.49,439084
21-Jul-21,11.40,11.64,11.40,11.52,763676
20-Jul-21,11.43,11.56,11.31,11.40,611644
19-Jul-21,11.59,11.59,11.36,11.36,848347
16-Jul-21,11.64,11.75,11.44,11.61,694989
15-Jul-21,11.78,11.86,11.58,11.64,951858
14-Jul-21,11.71,12.10,11.67,11.78,2008060
13-Jul-21,11.60,11.77,11.51,11.71,933686
12-Jul-21,11.50,11.78,11.45,11.60,2052728
08-Jul-21,11.40,11.64,11.40,11.53,1846225
07-Jul-21,11.35,11.61,11.32,11.55,993416
06-Jul-21,11.40,11.50,11.27,11.31,1746141
05-Jul-21,11.44,11.44,11.32,11.38,972676
02-Jul-21,11.37,11.47,11.31,11.44,1102655
01-Jul-21,11.37,11.46,11.26,11.29,1020855
30-Jun-21,11.48,11.50,11.38,11.40,560058
29-Jun-21,11.53,11.56,11.37,11.47,886267
28-Jun-21,11.65,11.71,11.40,11.51,1524710
25-Jun-21,11.88,12.01,11.60,11.65,2251485
24-Jun-21,11.90,12.00,11.80,11.88,1124657
23-Jun-21,11.97,12.18,11.90,11.90,2500855
22-Jun-21,11.96,11.98,11.80,11.97,4247395
21-Jun-21,12.01,12.09,11.66,11.96,2831669
18-Jun-21,12.15,12.21,11.95,12.01,1361343
17-Jun-21,12.30,12.50,12.04,12.07,2639571
16-Jun-21,12.10,12.37,12.05,12.15,2475864
15-Jun-21,12.07,12.20,12.01,12.13,931210
14-Jun-21,12.39,12.39,12.00,12.07,1900706
11-Jun-21,12.39,12.42,11.91,12.07,2825775
10-Jun-21,12.39,12.53,12.28,12.39,1950114
09-Jun-21,12.55,12.77,12.36,12.39,2853626
08-Jun-21,12.57,12.74,12.41,12.49,4348322
07-Jun-21,12.50,12.76,12.44,12.69,3265741
04-Jun-21,12.15,12.50,12.01,12.50,3343886
02-Jun-21,11.85,12.31,11.85,12.21,3226268
01-Jun-21,11.75,12.05,11.74,12.03,2505780
31-May-21,11.78,11.80,11.65,11.71,1201541
28-May-21,11.54,11.80,11.50,11.78,1936736
27-May-21,11.81,11.84,11.59,11.59,2165482
26-May-21,11.69,11.81,11.64,11.77,2056664
25-May-21,11.61,11.75,11.60,11.63,1293603
24-May-21,11.66,11.80,11.60,11.60,1788347
21-May-21,11.61,11.70,11.37,11.70,1589686
20-May-21,11.60,11.65,11.54,11.61,1106997
19-May-21,11.55,11.62,11.48,11.60,2023234
18-May-21,11.70,11.70,11.50,11.56,2208888
17-May-21,11.26,11.71,11.25,11.71,2983317
14-May-21,11.27,11.39,11.22,11.26,2360586
13-May-21,11.02,11.27,11.02,11.24,1676410
12-May-21,11.21,11.21,11.01,11.01,1533336
11-May-21,11.14,11.29,11.10,11.21,3433167
10-May-21,11.04,11.23,10.92,11.14,3335260
07-May-21,11.00,11.04,10.85,10.96,2295369
06-May-21,11.00,11.06,10.93,11.00,1876833
05-May-21,10.96,11.02,10.71,10.99,2469880
04-May-21,11.06,11.11,10.75,10.91,3523168
03-May-21,11.05,11.10,10.95,11.06,2814155
30-Apr-21,11.05,11.10,10.93,11.05,2440363
29-Apr-21,11.17,11.23,11.00,11.05,1599418
28-Apr-21,11.02,11.19,11.01,11.17,2695431
27-Apr-21,11.10,11.18,10.96,11.01,3888587
26-Apr-21,11.04,11.17,11.04,11.08,1575429
23-Apr-21,11.02,11.20,11.01,11.02,2812173
22-Apr-21,11.01,11.09,10.98,11.01,1793878
20-Apr-21,11.02,11.05,10.94,11.00,1403762
19-Apr-21,11.17,11.17,10.98,11.02,2122562
16-Apr-21,11.08,11.13,10.99,11.08,1653534
15-Apr-21,11.06,11.11,10.98,11.08,1410786
14-Apr-21,11.01,11.12,10.93,11.06,2475104
13-Apr-21,11.03,11.04,10.90,10.97,1739668
12-Apr-21,10.99,11.06,10.91,11.04,1809565
09-Apr-21,11.01,11.07,10.90,10.95,2777915
08-Apr-21,11.05,11.05,10.93,11.00,2432730
07-Apr-21,11.04,11.09,10.95,11.05,2580810
06-Apr-21,11.00,11.13,11.00,11.02,1649495
05-Apr-21,11.00,11.13,10.99,11.13,2159287
01-Apr-21,11.14,11.27,10.94,11.00,2645571
31-Mar-21,11.25,11.38,11.08,11.10,2053591
30-Mar-21,11.22,11.36,11.16,11.25,1854749
29-Mar-21,11.19,11.34,11.05,11.34,1296126
26-Mar-21,11.20,11.27,11.06,11.19,1469354
25-Mar-21,11.08,11.20,10.85,11.20,2394186
24-Mar-21,11.15,11.21,10.94,11.08,2986788
23-Mar-21,11.30,11.37,11.15,11.15,2395060
22-Mar-21,11.35,11.40,11.12,11.38,1967881
19-Mar-21,11.30,11.40,11.15,11.22,2071989
18-Mar-21,11.23,11.40,11.15,11.22,2836274
17-Mar-21,10.95,11.26,10.88,11.23,1850393
16-Mar-21,11.18,11.20,10.89,10.94,2555522
15-Mar-21,11.09,11.18,11.00,11.03,2106544
12-Mar-21,11.05,11.15,11.01,11.09,1380893
11-Mar-21,11.36,11.36,10.96,11.04,1945809
10-Mar-21,11.09,11.25,10.84,11.25,1405882
09-Mar-21,10.86,11.08,10.70,11.07,2459865
08-Mar-21,11.32,11.32,10.82,10.84,3964554
05-Mar-21,11.10,11.38,11.05,11.38,2212103
04-Mar-21,10.97,11.34,10.86,11.18,2822449
03-Mar-21,10.88,11.00,10.54,10.97,1968739
02-Mar-21,10.61,10.88,10.16,10.88,3030161
01-Mar-21,10.86,11.09,10.53,10.54,3957969
26-Feb-21,11.05,11.32,10.82,10.86,4560555
25-Feb-21,11.33,11.41,11.05,11.05,3048141
24-Feb-21,11.29,11.39,11.22,11.33,1299408
23-Feb-21,11.28,11.48,10.90,11.29,4582302
22-Feb-21,11.28,11.28,10.90,11.15,4206772
19-Feb-21,11.32,11.40,11.31,11.34,1817857
18-Feb-21,11.41,11.47,11.32,11.38,1028372
17-Feb-21,11.43,11.45,11.31,11.42,955824
12-Feb-21,11.49,11.59,11.35,11.43,1224718
11-Feb-21,11.51,11.63,11.46,11.49,1040605
10-Feb-21,11.62,11.65,11.39,11.46,1379256
09-Feb-21,11.60,11.72,11.42,11.61,1676873
08-Feb-21,11.77,11.77,11.54,11.59,1228239
05-Feb-21,11.65,11.80,11.65,11.77,1178213
04-Feb-21,11.81,11.92,11.66,11.72,1570169
03-Feb-21,11.85,11.95,11.75,11.79,1530730
02-Feb-21,11.67,11.90,11.60,11.85,1686445
01-Feb-21,11.73,11.95,11.62,11.65,1889947
29-Jan-21,11.79,11.96,11.62,11.62,1110216
28-Jan-21,11.59,11.89,11.50,11.79,1361062
27-Jan-21,11.58,11.75,11.44,11.59,2141919
26-Jan-21,11.69,11.98,11.40,11.55,2242322
22-Jan-21,11.70,11.74,11.29,11.69,1449088
21-Jan-21,11.89,11.98,11.65,11.73,1318312
20-Jan-21,11.95,12.00,11.75,11.89,1517829
19-Jan-21,12.09,12.15,11.80,11.90,2037295
18-Jan-21,12.07,12.25,12.02,12.07,2002189
15-Jan-21,12.43,12.44,12.07,12.07,1563915
14-Jan-21,12.25,12.55,12.17,12.55,2772895

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITSA3

cotações, gráficos e mais...