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
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
13/09/20230,64%0,069,429,379,359,45534K325
12/09/20230,75%0,079,369,299,299,42624K211
11/09/20232,09%0,199,299,139,119,36907K313
08/09/2023-0,44%-0,049,109,149,089,19570K236
06/09/2023-1,61%-0,159,149,299,129,311M296
05/09/2023-1,06%-0,109,299,379,239,38944K304
04/09/2023-0,95%-0,099,399,449,389,50575K238
01/09/20231,07%0,109,489,389,339,51675K259
31/08/2023-1,05%-0,109,389,539,359,53893K277
30/08/2023-1,46%-0,149,489,629,489,67772K290
29/08/20230,31%0,039,629,599,569,672M307
28/08/20231,37%0,139,599,509,389,59911K299
25/08/2023-0,84%-0,089,469,549,439,542M420
24/08/2023-0,63%-0,069,549,609,489,62997K307
23/08/20231,59%0,159,609,559,479,651M245
22/08/20230,96%0,099,459,429,389,50516K168
21/08/2023-0,64%-0,069,369,429,319,42894K220
18/08/2023-1,05%-0,109,429,459,389,48642K187
17/08/2023-1,24%-0,129,529,649,469,64747K181
16/08/20230,10%0,019,649,659,569,751M323
15/08/2023-0,41%-0,049,639,679,589,701M344
14/08/20230,00%0,009,679,669,639,7114M250
11/08/20230,52%0,059,679,629,579,76884K246
10/08/2023-0,72%-0,079,629,689,629,78712K219
09/08/2023-0,92%-0,099,699,789,579,781M307
08/08/2023-1,21%-0,129,789,909,699,90810K256
07/08/20230,61%0,069,909,839,8010,015M906
04/08/2023-0,91%-0,099,849,939,8410,05902K226
03/08/2023-0,60%-0,069,939,999,9210,122M570
02/08/20230,81%0,089,999,919,8210,023M842
01/08/20230,00%0,009,919,919,809,942M349
31/07/2023-0,60%-0,069,919,979,9010,03760K230
28/07/20230,91%0,099,979,889,849,97470K180
27/07/2023-1,20%-0,129,889,909,829,98666K204
26/07/2023-0,99%-0,1010,0010,079,8810,07714K212
25/07/20231,81%0,1810,109,929,9010,183M527
24/07/2023-0,60%-0,069,929,999,9110,101M335
21/07/20230,91%0,099,989,899,8910,081M434
20/07/20230,71%0,079,899,829,719,891M447
19/07/2023-0,61%-0,069,829,889,749,881M324
18/07/20230,30%0,039,889,859,789,953M647
17/07/20231,03%0,109,859,759,699,892M529
14/07/2023-1,02%-0,109,759,859,739,87650K250
13/07/20231,86%0,189,859,719,689,91783K215
12/07/2023-0,31%-0,039,679,769,679,79690K208
11/07/2023-2,51%-0,259,709,989,669,981M383
10/07/20230,81%0,089,959,889,739,964M926
07/07/20230,61%0,069,879,829,749,961M271
06/07/2023-1,01%-0,109,819,909,789,911M468
05/07/20231,12%0,119,919,809,749,982M294
04/07/2023-0,91%-0,099,809,899,779,901M289
03/07/20231,54%0,159,899,769,759,941M364
30/06/2023-0,31%-0,039,749,779,749,83734K257
29/06/20231,98%0,199,779,569,569,771M250
28/06/2023-1,03%-0,109,589,679,559,671M317
27/06/2023-0,62%-0,069,689,749,629,82629K222
26/06/2023-0,31%-0,039,749,769,719,83667K202
23/06/2023-0,81%-0,089,779,869,699,86811K324
22/06/2023-1,50%-0,159,8510,009,8310,00813K268
21/06/20230,50%0,0510,009,949,9110,053M779
20/06/20230,61%0,069,959,889,759,954M1.227
19/06/20232,49%0,249,899,729,659,911M426
16/06/2023-1,03%-0,109,659,759,659,895M1.289
15/06/20231,88%0,189,759,579,549,815M759
14/06/20231,38%0,139,579,509,439,64690K335
13/06/20231,07%0,109,449,359,359,492M578
12/06/2023-0,53%-0,059,349,359,329,42852K341
09/06/20231,62%0,159,399,249,209,39536K240
07/06/20230,22%0,029,249,239,179,28711K251
06/06/20230,00%0,009,229,229,189,322M646
05/06/20230,22%0,029,229,209,139,23597K258
02/06/20232,56%0,239,208,988,989,241M413
01/06/20230,67%0,068,978,918,889,021M360
31/05/2023-1,44%-0,138,919,048,919,04730K323
30/05/2023-0,11%-0,019,049,078,959,16974K290
29/05/2023-0,11%-0,019,059,129,029,12686K244
26/05/2023-0,55%-0,059,069,219,069,26497K197
25/05/20231,56%0,149,119,049,049,20841K215
24/05/2023-0,99%-0,098,979,068,979,10677K244
23/05/20230,11%0,019,069,049,029,17545K187
22/05/2023-0,22%-0,029,059,079,029,181M274
19/05/2023--9,079,119,019,131M287


*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

© 2017-2023 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