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
21/06/2024-1,02%-0,109,709,749,709,822M486
20/06/20240,41%0,049,809,819,809,92594K196
19/06/20240,41%0,049,769,779,659,831M233
18/06/20240,62%0,069,729,689,669,75602K231
17/06/20240,42%0,049,669,629,609,721M279
14/06/2024-0,41%-0,049,629,669,569,661M288
13/06/2024-0,41%-0,049,669,729,629,72622K210
12/06/2024-0,92%-0,099,709,799,629,82715K300
11/06/20241,77%0,179,799,629,629,83973K383
10/06/2024-1,23%-0,129,629,719,619,742M462
07/06/2024-1,91%-0,199,749,929,679,922M437
06/06/20240,71%0,079,939,889,8710,00618K301
05/06/20240,00%0,009,869,859,799,901M347
04/06/20240,92%0,099,869,759,749,86751K298
03/06/2024-0,41%-0,049,779,799,729,871M449
31/05/2024-1,21%-0,129,819,939,759,931M607
29/05/2024-0,40%-0,049,939,929,879,98598K261
28/05/2024-0,30%-0,039,9710,049,9410,10518K175
27/05/20240,20%0,0210,009,989,9410,031M316
24/05/2024-1,29%-0,139,9810,119,9310,112M436
23/05/2024-0,30%-0,0310,1110,0310,0210,11686K291
22/05/2024-1,07%-0,1110,1410,1510,0910,21722K231
21/05/2024-0,10%-0,0110,2510,2610,1610,26728K240
20/05/2024-0,29%-0,0310,2610,2210,2110,301M224
17/05/2024-0,39%-0,0410,2910,3610,2310,36780K242
16/05/20240,68%0,0710,3310,3010,2610,362M317
15/05/20240,00%0,0010,2610,2610,2010,35972K265
14/05/20241,68%0,1710,2610,1510,1310,281M297
13/05/20240,40%0,0410,0910,0510,0510,161M318
10/05/20241,11%0,1110,059,919,8910,062M295
09/05/2024-1,19%-0,129,9410,089,8610,08649K267
08/05/20241,11%0,1110,069,959,8710,082M326
07/05/20240,71%0,079,959,969,8710,04822K264
06/05/20240,51%0,059,889,879,819,901M311
03/05/20241,34%0,139,839,739,739,92706K296
02/05/20241,04%0,109,709,609,609,76908K352
30/04/2024-0,83%-0,089,609,689,569,68984K331
29/04/20240,10%0,019,689,699,589,69815K284
26/04/20241,36%0,139,679,559,529,712M458
25/04/2024-1,04%-0,109,549,659,499,67845K304
24/04/20240,31%0,039,649,659,569,65642K228
23/04/20240,95%0,099,619,529,489,701M321
22/04/2024-0,83%-0,089,529,599,479,601M367
19/04/20240,31%0,039,609,609,539,62753K329
18/04/2024-0,10%-0,019,579,649,469,674M485
17/04/2024-0,62%-0,069,589,649,569,651M432
16/04/2024-0,52%-0,059,649,749,599,742M445
15/04/2024-2,61%-0,269,699,959,699,952M648
12/04/2024-0,40%-0,049,959,999,879,99879K423
11/04/2024-0,30%-0,039,9910,059,9110,051M470
10/04/2024-1,47%-0,1510,0210,219,9710,222M441
09/04/20240,69%0,0710,1710,1110,1010,25899K271
08/04/20241,00%0,1010,1010,0210,0010,16843K295
05/04/2024-1,09%-0,1110,0010,109,9310,102M488
04/04/2024-0,98%-0,1010,1110,2310,0310,30932K376
03/04/2024-0,39%-0,0410,2110,2410,0510,24961K304
02/04/2024-0,39%-0,0410,2510,2810,1410,281M362
01/04/2024-1,63%-0,1710,2910,4710,1910,541M409
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
07/12/2023--9,819,749,739,86726K217


*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. (v4.8)
www.ibovx.com.br


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