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
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	3,12%	0,38	12,55	12,25	12,17	12,55	3M	894
13/01/2021	-0,41%	-0,05	12,17	12,22	12,06	12,38	1M	728
12/01/2021	1,08%	0,13	12,22	12,09	11,85	12,54	4M	1.163
11/01/2021	-3,28%	-0,41	12,09	12,50	12,02	12,50	3M	1.082
08/01/2021	-0,87%	-0,11	12,50	12,60	12,24	12,77	3M	790
07/01/2021	3,36%	0,41	12,61	12,31	12,24	12,73	3M	1.500
06/01/2021	0,49%	0,06	12,20	12,13	12,00	12,43	5M	1.183
05/01/2021	-0,82%	-0,10	12,14	12,24	11,60	12,24	6M	2.277
04/01/2021	-0,81%	-0,10	12,24	12,35	12,08	12,43	2M	767
30/12/2020	-0,96%	-0,12	12,34	12,46	12,30	12,59	1M	538
29/12/2020	1,22%	0,15	12,46	12,43	12,35	12,47	965K	440
28/12/2020	0,24%	0,03	12,31	12,28	12,28	12,47	2M	603
23/12/2020	2,50%	0,30	12,28	12,00	12,00	12,30	2M	653
22/12/2020	-1,16%	-0,14	11,98	12,00	11,98	12,20	1M	529
21/12/2020	-0,16%	-0,02	12,12	12,14	11,53	12,14	3M	870
18/12/2020	0,17%	0,02	12,14	12,12	12,08	12,25	976K	508
17/12/2020	0,00%	0,00	12,12	12,12	12,02	12,28	2M	761
16/12/2020	0,83%	0,10	12,12	12,19	11,78	12,19	2M	922
15/12/2020	0,92%	0,11	12,02	11,91	11,75	12,11	1M	515
14/12/2020	0,00%	0,00	11,91	11,92	11,88	12,09	2M	618
11/12/2020	-0,33%	-0,04	11,91	11,94	11,74	12,02	2M	813
10/12/2020	1,27%	0,15	11,95	11,80	11,74	11,97	2M	883
09/12/2020	0,00%	0,00	11,80	11,81	11,74	11,93	2M	600
08/12/2020	0,08%	0,01	11,80	11,78	11,70	11,98	2M	686
07/12/2020	0,08%	0,01	11,79	11,82	11,65	11,96	3M	1.124
04/12/2020	-0,67%	-0,08	11,78	11,88	11,70	11,97	2M	874
03/12/2020	2,24%	0,26	11,86	11,65	11,52	12,03	5M	1.669
02/12/2020	-0,68%	-0,08	11,60	11,68	11,48	11,80	3M	1.351
01/12/2020	5,89%	0,65	11,68	11,21	11,19	11,70	3M	1.015
30/11/2020	-3,92%	-0,45	11,03	11,47	11,03	11,47	2M	780
27/11/2020	1,06%	0,12	11,48	11,42	11,33	11,63	5M	1.718
26/11/2020	-1,65%	-0,19	11,36	11,55	11,34	11,55	2M	581
25/11/2020	-0,09%	-0,01	11,55	11,61	11,49	11,61	2M	643
24/11/2020	1,23%	0,14	11,56	11,42	11,40	11,63	3M	897
23/11/2020	1,42%	0,16	11,42	11,28	11,25	11,43	2M	630
20/11/2020	-0,62%	-0,07	11,26	11,33	11,14	11,38	2M	522
19/11/2020	0,18%	0,02	11,33	11,30	11,23	11,45	2M	824
18/11/2020	-2,33%	-0,27	11,31	11,57	11,31	11,61	2M	877
17/11/2020	0,78%	0,09	11,58	11,49	11,43	11,61	2M	962
16/11/2020	0,52%	0,06	11,49	11,43	11,27	11,65	3M	925
13/11/2020	0,88%	0,10	11,43	11,35	11,30	11,47	1M	415
12/11/2020	-2,50%	-0,29	11,33	11,62	11,26	11,62	2M	513
11/11/2020	0,17%	0,02	11,62	11,60	11,36	11,71	3M	1.045
10/11/2020	3,29%	0,37	11,60	11,24	11,16	11,63	4M	1.257
09/11/2020	2,28%	0,25	11,23	11,11	11,08	11,52	5M	1.441
06/11/2020	-0,63%	-0,07	10,98	10,94	10,82	11,05	1M	532
05/11/2020	5,24%	0,55	11,05	10,56	10,56	11,05	2M	669
04/11/2020	1,65%	0,17	10,50	10,50	10,41	10,84	3M	1.252
03/11/2020	0,10%	0,01	10,33	10,39	10,23	10,51	1M	617
30/10/2020	-1,43%	-0,15	10,32	10,46	10,22	10,46	1M	570
29/10/2020	0,19%	0,02	10,47	10,45	10,12	10,51	2M	793
28/10/2020	-3,42%	-0,37	10,45	10,80	10,40	10,80	3M	1.370
27/10/2020	-2,35%	-0,26	10,82	11,08	10,82	11,16	2M	1.135
26/10/2020	1,37%	0,15	11,08	10,93	10,88	11,09	2M	660
23/10/2020	0,64%	0,07	10,93	10,97	10,88	11,18	3M	1.065
22/10/2020	-1,09%	-0,12	10,86	10,99	10,86	11,20	7M	1.340
21/10/2020	2,33%	0,25	10,98	10,73	10,73	11,08	2M	899
20/10/2020	2,09%	0,22	10,73	10,52	10,52	10,84	2M	811
19/10/2020	1,15%	0,12	10,51	10,39	10,35	10,67	2M	1.214
16/10/2020	-	-	10,39	10,62	10,25	10,62	2M	734

Date,Open,High,Low,Close,Volume
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
13-Jan-21,12.22,12.38,12.06,12.17,1431243
12-Jan-21,12.09,12.54,11.85,12.22,3687320
11-Jan-21,12.50,12.50,12.02,12.09,3028752
08-Jan-21,12.60,12.77,12.24,12.50,2941978
07-Jan-21,12.31,12.73,12.24,12.61,3482944
06-Jan-21,12.13,12.43,12.00,12.20,4900004
05-Jan-21,12.24,12.24,11.60,12.14,6247271
04-Jan-21,12.35,12.43,12.08,12.24,1614275
30-Dec-20,12.46,12.59,12.30,12.34,1360803
29-Dec-20,12.43,12.47,12.35,12.46,964720
28-Dec-20,12.28,12.47,12.28,12.31,1508700
23-Dec-20,12.00,12.30,12.00,12.28,2340424
22-Dec-20,12.00,12.20,11.98,11.98,1196570
21-Dec-20,12.14,12.14,11.53,12.12,2647677
18-Dec-20,12.12,12.25,12.08,12.14,975895
17-Dec-20,12.12,12.28,12.02,12.12,1923896
16-Dec-20,12.19,12.19,11.78,12.12,2175926
15-Dec-20,11.91,12.11,11.75,12.02,1240254
14-Dec-20,11.92,12.09,11.88,11.91,1564677
11-Dec-20,11.94,12.02,11.74,11.91,1813831
10-Dec-20,11.80,11.97,11.74,11.95,1952410
09-Dec-20,11.81,11.93,11.74,11.80,1728907
08-Dec-20,11.78,11.98,11.70,11.80,1711890
07-Dec-20,11.82,11.96,11.65,11.79,2892531
04-Dec-20,11.88,11.97,11.70,11.78,2286458
03-Dec-20,11.65,12.03,11.52,11.86,4581575
02-Dec-20,11.68,11.80,11.48,11.60,3021787
01-Dec-20,11.21,11.70,11.19,11.68,2651335
30-Nov-20,11.47,11.47,11.03,11.03,1881487
27-Nov-20,11.42,11.63,11.33,11.48,5168965
26-Nov-20,11.55,11.55,11.34,11.36,1574851
25-Nov-20,11.61,11.61,11.49,11.55,1505052
24-Nov-20,11.42,11.63,11.40,11.56,2599659
23-Nov-20,11.28,11.43,11.25,11.42,1622683
20-Nov-20,11.33,11.38,11.14,11.26,1590491
19-Nov-20,11.30,11.45,11.23,11.33,2148450
18-Nov-20,11.57,11.61,11.31,11.31,2256333
17-Nov-20,11.49,11.61,11.43,11.58,2344937
16-Nov-20,11.43,11.65,11.27,11.49,3468077
13-Nov-20,11.35,11.47,11.30,11.43,1234486
12-Nov-20,11.62,11.62,11.26,11.33,1545400
11-Nov-20,11.60,11.71,11.36,11.62,2778543
10-Nov-20,11.24,11.63,11.16,11.60,4153610
09-Nov-20,11.11,11.52,11.08,11.23,4634690
06-Nov-20,10.94,11.05,10.82,10.98,1288788
05-Nov-20,10.56,11.05,10.56,11.05,1792394
04-Nov-20,10.50,10.84,10.41,10.50,3133095
03-Nov-20,10.39,10.51,10.23,10.33,1425056
30-Oct-20,10.46,10.46,10.22,10.32,1460041
29-Oct-20,10.45,10.51,10.12,10.47,1782532
28-Oct-20,10.80,10.80,10.40,10.45,2631395
27-Oct-20,11.08,11.16,10.82,10.82,1911718
26-Oct-20,10.93,11.09,10.88,11.08,1689134
23-Oct-20,10.97,11.18,10.88,10.93,2928729
22-Oct-20,10.99,11.20,10.86,10.86,6658262
21-Oct-20,10.73,11.08,10.73,10.98,2426287
20-Oct-20,10.52,10.84,10.52,10.73,2069145
19-Oct-20,10.39,10.67,10.35,10.51,1897119
16-Oct-20,10.62,10.62,10.25,10.39,1891904

*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
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...