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
18/10/2021	0,89%	0,10	11,34	11,24	11,06	11,39	3M	1.256
15/10/2021	1,54%	0,17	11,24	11,10	10,99	11,26	3M	969
14/10/2021	-1,25%	-0,14	11,07	11,23	11,02	11,24	2M	663
13/10/2021	0,00%	0,00	11,21	11,21	11,04	11,26	3M	814
11/10/2021	-1,23%	-0,14	11,21	11,36	11,16	11,41	2M	676
08/10/2021	0,98%	0,11	11,35	11,30	11,27	11,49	2M	733
07/10/2021	-1,32%	-0,15	11,24	11,39	11,24	11,42	2M	538
06/10/2021	0,44%	0,05	11,39	11,34	11,17	11,39	2M	497
05/10/2021	0,98%	0,11	11,34	11,23	11,17	11,44	2M	779
04/10/2021	-2,09%	-0,24	11,23	11,48	11,09	11,49	4M	1.003
01/10/2021	1,59%	0,18	11,47	11,21	11,19	11,49	6M	909

30/09/2021	0,18%	0,02	11,29	11,31	11,17	11,37	3M	966
29/09/2021	1,71%	0,19	11,27	11,12	11,10	11,34	2M	626
28/09/2021	-1,25%	-0,14	11,08	11,22	11,08	11,43	2M	581
27/09/2021	1,36%	0,15	11,22	11,07	10,94	11,33	2M	489
24/09/2021	-1,25%	-0,14	11,07	11,14	11,04	11,18	2M	564
23/09/2021	1,91%	0,21	11,21	11,02	11,02	11,35	2M	471
22/09/2021	1,57%	0,17	11,00	10,85	10,85	11,09	3M	929
21/09/2021	1,69%	0,18	10,83	10,80	10,70	10,88	1M	522
20/09/2021	-3,01%	-0,33	10,65	10,89	10,56	10,89	2M	1.038
17/09/2021	-1,88%	-0,21	10,98	11,25	10,96	11,25	2M	671
16/09/2021	0,27%	0,03	11,19	11,02	11,02	11,23	1M	471
15/09/2021	-2,02%	-0,23	11,16	11,42	11,16	11,42	953K	458
14/09/2021	1,88%	0,21	11,39	11,18	11,06	11,41	13M	6.680
13/09/2021	0,63%	0,07	11,18	11,15	11,14	11,45	2M	762
10/09/2021	-0,09%	-0,01	11,11	11,44	11,05	11,44	1M	507
09/09/2021	1,00%	0,11	11,12	11,02	10,85	11,23	4M	2.053
08/09/2021	-4,92%	-0,57	11,01	11,58	10,97	11,58	4M	1.743
06/09/2021	2,21%	0,25	11,58	11,30	11,30	11,64	1M	354
03/09/2021	-0,87%	-0,10	11,33	11,45	11,28	11,52	1M	495
02/09/2021	-2,89%	-0,34	11,43	11,74	11,43	11,75	2M	610
01/09/2021	1,47%	0,17	11,77	11,60	11,60	11,85	2M	622
31/08/2021	1,13%	0,13	11,60	11,48	11,47	11,72	2M	893
30/08/2021	-1,04%	-0,12	11,47	11,57	11,45	11,57	756K	326
27/08/2021	1,40%	0,16	11,59	11,43	11,35	11,62	2M	495
26/08/2021	-1,21%	-0,14	11,43	11,57	11,39	11,70	2M	702
25/08/2021	0,09%	0,01	11,57	11,60	11,47	11,60	746K	349
24/08/2021	1,76%	0,20	11,56	11,31	11,31	11,60	1M	610
23/08/2021	0,09%	0,01	11,36	11,34	11,25	11,41	1M	449
20/08/2021	-0,09%	-0,01	11,35	11,27	11,19	11,45	1M	482
19/08/2021	-0,70%	-0,08	11,36	11,43	11,18	11,48	969K	506
18/08/2021	1,60%	0,18	11,44	11,28	11,26	11,59	2M	674
17/08/2021	-1,66%	-0,19	11,26	11,41	11,14	11,49	2M	668
16/08/2021	-1,38%	-0,16	11,45	11,61	11,29	11,70	1M	704
13/08/2021	0,78%	0,09	11,61	11,60	11,46	11,71	852K	498
12/08/2021	-3,11%	-0,37	11,52	11,89	11,52	11,94	1M	695
11/08/2021	1,97%	0,23	11,89	11,72	11,51	11,89	2M	855
10/08/2021	-1,35%	-0,16	11,66	11,95	11,55	12,00	2M	765
09/08/2021	1,11%	0,13	11,82	11,69	11,61	11,90	2M	598
06/08/2021	1,92%	0,22	11,69	11,46	11,44	11,74	688K	339
05/08/2021	0,00%	0,00	11,47	11,47	11,40	11,63	517K	257
04/08/2021	-1,71%	-0,20	11,47	11,69	11,43	11,69	518K	267
03/08/2021	0,17%	0,02	11,67	11,68	11,43	11,83	2M	554
02/08/2021	2,10%	0,24	11,65	11,72	11,41	11,82	4M	578
30/07/2021	-2,23%	-0,26	11,41	11,67	11,41	11,78	957K	373
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	-	-	11,05	11,04	10,95	11,09	3M	1.096

Date,Open,High,Low,Close,Volume
18-Oct-21,11.24,11.39,11.06,11.34,2825999
15-Oct-21,11.10,11.26,10.99,11.24,3451565
14-Oct-21,11.23,11.24,11.02,11.07,2111148
13-Oct-21,11.21,11.26,11.04,11.21,2576102
11-Oct-21,11.36,11.41,11.16,11.21,1777446
08-Oct-21,11.30,11.49,11.27,11.35,1845634
07-Oct-21,11.39,11.42,11.24,11.24,1696385
06-Oct-21,11.34,11.39,11.17,11.39,1759199
05-Oct-21,11.23,11.44,11.17,11.34,2370358
04-Oct-21,11.48,11.49,11.09,11.23,3569997
01-Oct-21,11.21,11.49,11.19,11.47,5569670
30-Sep-21,11.31,11.37,11.17,11.29,3220851
29-Sep-21,11.12,11.34,11.10,11.27,1654789
28-Sep-21,11.22,11.43,11.08,11.08,2190896
27-Sep-21,11.07,11.33,10.94,11.22,1547827
24-Sep-21,11.14,11.18,11.04,11.07,2284080
23-Sep-21,11.02,11.35,11.02,11.21,2435006
22-Sep-21,10.85,11.09,10.85,11.00,2658081
21-Sep-21,10.80,10.88,10.70,10.83,1350108
20-Sep-21,10.89,10.89,10.56,10.65,2160610
17-Sep-21,11.25,11.25,10.96,10.98,1774919
16-Sep-21,11.02,11.23,11.02,11.19,1239353
15-Sep-21,11.42,11.42,11.16,11.16,952580
14-Sep-21,11.18,11.41,11.06,11.39,13222331
13-Sep-21,11.15,11.45,11.14,11.18,2250482
10-Sep-21,11.44,11.44,11.05,11.11,1123073
09-Sep-21,11.02,11.23,10.85,11.12,3549739
08-Sep-21,11.58,11.58,10.97,11.01,3684672
06-Sep-21,11.30,11.64,11.30,11.58,1001391
03-Sep-21,11.45,11.52,11.28,11.33,1036936
02-Sep-21,11.74,11.75,11.43,11.43,1515145
01-Sep-21,11.60,11.85,11.60,11.77,1519601
31-Aug-21,11.48,11.72,11.47,11.60,1960549
30-Aug-21,11.57,11.57,11.45,11.47,755825
27-Aug-21,11.43,11.62,11.35,11.59,1671466
26-Aug-21,11.57,11.70,11.39,11.43,1989235
25-Aug-21,11.60,11.60,11.47,11.57,745719
24-Aug-21,11.31,11.60,11.31,11.56,1353083
23-Aug-21,11.34,11.41,11.25,11.36,1089432
20-Aug-21,11.27,11.45,11.19,11.35,1188716
19-Aug-21,11.43,11.48,11.18,11.36,969460
18-Aug-21,11.28,11.59,11.26,11.44,1536881
17-Aug-21,11.41,11.49,11.14,11.26,1677923
16-Aug-21,11.61,11.70,11.29,11.45,1497086
13-Aug-21,11.60,11.71,11.46,11.61,852352
12-Aug-21,11.89,11.94,11.52,11.52,1415269
11-Aug-21,11.72,11.89,11.51,11.89,2315969
10-Aug-21,11.95,12.00,11.55,11.66,2204249
09-Aug-21,11.69,11.90,11.61,11.82,1534228
06-Aug-21,11.46,11.74,11.44,11.69,688326
05-Aug-21,11.47,11.63,11.40,11.47,516597
04-Aug-21,11.69,11.69,11.43,11.47,517824
03-Aug-21,11.68,11.83,11.43,11.67,1570037
02-Aug-21,11.72,11.82,11.41,11.65,4357099
30-Jul-21,11.67,11.78,11.41,11.41,956590
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITSA3

cotações, gráficos e mais...