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
28/03/20240,29%0,0310,4610,4510,4010,52511K206
27/03/20241,07%0,1110,4310,3310,3010,48802K284
26/03/20240,78%0,0810,3210,2710,2410,40626K273
25/03/2024-1,54%-0,1610,2410,4010,2110,402M478
22/03/2024-1,52%-0,1610,4010,5210,3610,53775K269
21/03/2024-1,22%-0,1310,5610,7010,5010,7325M457
20/03/20240,19%0,0210,6910,7010,6210,751M349
19/03/2024-0,47%-0,0510,6710,7010,5910,772M431
18/03/2024-0,09%-0,0110,7210,6910,6410,801M284
15/03/20240,09%0,0110,7310,7210,5610,792M560
14/03/20240,47%0,0510,7210,6810,6310,77932K299
13/03/20241,52%0,1610,6710,5610,5410,751M261
12/03/20240,77%0,0810,5110,4410,4310,60834K280
11/03/2024-0,19%-0,0210,4310,4610,3110,522M350
08/03/20240,77%0,0810,4510,3710,2810,502M464
07/03/2024-0,19%-0,0210,3710,4010,3010,48603K216
06/03/20240,87%0,0910,3910,3010,3010,47931K251
05/03/20240,00%0,0010,3010,3010,2610,39759K349
04/03/2024-0,48%-0,0510,3010,3510,2710,35571K241
01/03/20240,78%0,0810,3510,3110,2610,662M421
29/02/2024-2,75%-0,2910,2710,5610,2710,572M361
28/02/20240,19%0,0210,5610,4910,4710,60466K184
27/02/20242,03%0,2110,5410,3310,3310,542M280
26/02/20240,19%0,0210,3310,3110,3010,39882K325
23/02/2024-4,80%-0,5210,3110,4410,2610,471M373
22/02/20240,93%0,1010,8310,8010,7010,882M951
21/02/2024-1,65%-0,1810,7310,9110,7110,911M474
20/02/20244,10%0,4310,9110,5610,5510,942M565
19/02/20240,48%0,0510,4810,4310,4210,57866K210
16/02/20240,19%0,0210,4310,4910,4010,53847K216
15/02/20240,29%0,0310,4110,3710,3310,482M382
14/02/2024-0,48%-0,0510,3810,3810,2710,401M682
09/02/20241,16%0,1210,4310,2510,2510,442M849
08/02/2024-1,25%-0,1310,3110,3910,2510,471M525
07/02/2024-0,57%-0,0610,4410,4910,3510,492M342
06/02/20243,86%0,3910,5010,1410,1410,522M454
05/02/20240,50%0,0510,1110,049,9910,182M391
02/02/20240,60%0,0610,0610,009,8310,06971K264
01/02/20240,20%0,0210,0010,059,8510,051M231
31/01/20240,91%0,099,989,899,8610,152M441
30/01/2024-1,00%-0,109,899,989,839,983M551
29/01/20240,60%0,069,999,939,899,993M472
26/01/20240,61%0,069,939,889,8810,021M457
25/01/2024-0,30%-0,039,879,939,879,961M351
24/01/2024-0,90%-0,099,9010,029,8810,132M603
23/01/20240,40%0,049,999,969,8710,062M774
22/01/2024-0,20%-0,029,959,999,8310,082M662
19/01/2024-0,50%-0,059,9710,019,9510,031M355
18/01/2024-0,50%-0,0510,0210,079,9910,11792K199
17/01/2024-0,30%-0,0310,0710,1010,0610,15967K253
16/01/2024-0,98%-0,1010,1010,2010,0910,202M309
15/01/20240,49%0,0510,2010,1510,1310,23805K367
12/01/20240,30%0,0310,1510,1110,0310,191M381
11/01/2024-0,30%-0,0310,1210,1510,0710,181M408
10/01/2024-0,29%-0,0310,1510,1810,1510,24813K297
09/01/2024-0,10%-0,0110,1810,2110,1210,236M316
08/01/2024-0,39%-0,0410,1910,2310,1910,271M280
05/01/20241,59%0,1610,2310,0710,0210,3011M1.561
04/01/2024-1,47%-0,1510,0710,1610,0110,212M394
03/01/20240,10%0,0110,2210,2110,1610,271M262
02/01/2024-1,26%-0,1310,2110,3410,1610,372M408
28/12/2023-1,52%-0,1610,3410,4810,3110,482M681
27/12/20231,16%0,1210,5010,3810,3210,502M234
26/12/20231,47%0,1510,3810,2310,1810,381M245
22/12/20230,99%0,1010,2310,1510,1410,281M424
21/12/20230,80%0,0810,1310,0410,0210,131M279
20/12/2023-0,50%-0,0510,0510,1010,0510,142M463
19/12/2023-0,79%-0,0810,1010,1210,0610,203M465
18/12/20230,49%0,0510,1810,1810,1010,211M301
15/12/2023-0,78%-0,0810,1310,2110,0610,253M738
14/12/20232,00%0,2010,2110,1110,1110,222M331
13/12/20232,46%0,2410,019,719,7110,174M791
12/12/2023-0,51%-0,059,779,789,729,803M884
11/12/2023-0,61%-0,069,829,889,789,881M251
08/12/20230,71%0,079,889,829,809,958M851
07/12/20230,72%0,079,819,749,739,86726K217
06/12/2023-2,70%-0,279,7410,019,7410,067M269
05/12/20231,62%0,1610,019,869,7810,013M692
04/12/20230,61%0,069,859,799,759,85856K266
01/12/2023-0,51%-0,059,799,809,719,801M382
30/11/20232,93%0,289,849,569,569,841M316
29/11/2023-0,21%-0,029,569,599,559,661M299
28/11/2023-4,01%-0,409,589,539,479,591M338
27/11/20230,60%0,069,989,959,9510,031M397
24/11/2023-0,80%-0,089,9210,009,9110,021M617
23/11/20230,60%0,0610,0010,029,9310,022M579
22/11/2023-1,00%-0,109,9410,049,8810,112M1.047
21/11/20230,40%0,0410,049,979,9410,093M832
20/11/20230,40%0,0410,009,969,8610,044M623
17/11/2023-0,20%-0,029,969,989,879,981M402
16/11/20233,31%0,329,989,699,6910,003M927
14/11/20231,15%0,119,669,559,559,802M638
13/11/20230,53%0,059,559,509,459,55655K232
10/11/20230,74%0,079,509,459,449,592M235
09/11/20230,21%0,029,439,419,369,461M289
08/11/20230,64%0,069,419,369,369,46582K197
07/11/20231,74%0,169,359,199,199,471M494
06/11/20230,66%0,069,199,179,109,252M341
03/11/20232,82%0,259,138,988,989,222M367
01/11/20231,14%0,108,888,808,778,951M258
31/10/20230,34%0,038,788,818,748,852M476
30/10/2023-1,02%-0,098,758,858,758,952M287
27/10/2023-2,00%-0,188,849,028,849,072M290
26/10/20231,69%0,159,028,918,879,051M260
25/10/2023-0,45%-0,048,878,918,859,08545K257
24/10/20230,34%0,038,918,908,868,972M489
23/10/20230,68%0,068,888,888,838,95559K217
20/10/2023-1,78%-0,168,828,948,829,003M316
19/10/2023-0,77%-0,078,988,998,909,091M360
18/10/20231,57%0,149,058,938,839,059M1.027
17/10/2023-2,20%-0,208,919,108,919,103M495
16/10/2023-0,11%-0,019,119,129,089,14514K211
13/10/2023-1,08%-0,109,129,229,099,24561K213
11/10/20230,88%0,089,229,179,099,252M396
10/10/20231,56%0,149,149,009,009,14507K212
09/10/2023-1,32%-0,129,009,058,939,0532M697
06/10/20230,44%0,049,129,088,919,161M397
05/10/20230,67%0,069,089,028,939,15908K478
04/10/20230,67%0,069,028,968,929,071M426
03/10/2023-0,78%-0,078,969,018,929,01598K351
02/10/2023-1,31%-0,129,039,158,999,162M439
29/09/20230,88%0,089,159,119,099,20485K217
28/09/20230,33%0,039,078,968,949,111M342
27/09/20230,11%0,019,049,068,939,091M439
26/09/2023-1,53%-0,149,039,179,039,20721K365
25/09/20230,77%0,079,179,109,079,25617K245
22/09/2023-2,57%-0,249,109,309,109,302M506
21/09/2023-1,37%-0,139,349,429,309,42796K218
20/09/20230,64%0,069,479,419,379,55493K176
19/09/2023-0,21%-0,029,419,419,389,46334K144
18/09/20230,11%0,019,439,439,429,55683K273
15/09/2023-0,11%-0,019,429,439,379,472M669
14/09/20230,11%0,019,439,379,359,482M486
13/09/2023--9,429,379,359,45534K325


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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