ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/09/2019-0,99%-0,1313,0013,1913,0013,225M1.471
19/09/2019-0,68%-0,0913,1313,2413,0513,382M520
18/09/20190,15%0,0213,2213,2013,1013,271M316
17/09/20191,23%0,1613,2013,0512,9613,201M315
16/09/2019-1,21%-0,1613,0413,0812,9213,292M446
13/09/20190,38%0,0513,2013,1913,0713,373M618
12/09/20190,92%0,1213,1513,0412,9813,152M379
11/09/20190,93%0,1213,0312,9212,8613,031M344
10/09/2019-1,07%-0,1412,9113,0612,7513,182M603
09/09/20191,16%0,1513,0512,9712,9613,193M692
06/09/20192,06%0,2612,9012,6612,6613,004M865
05/09/20192,51%0,3112,6412,4012,4012,663M614
04/09/20191,15%0,1412,3312,3112,2112,401M390
03/09/2019-1,46%-0,1812,1912,3812,1412,442M539
02/09/2019-0,72%-0,0912,3712,4512,2912,492M489
30/08/20190,97%0,1212,4612,4512,2812,502M439
29/08/20190,98%0,1212,3412,3012,1212,413M601
28/08/20191,33%0,1612,2212,0011,9212,252M389
27/08/20190,92%0,1112,0612,0511,9112,203M660
26/08/20190,00%0,0011,9512,1611,8112,163M800
23/08/2019-0,99%-0,1211,9512,0311,8512,204M954
22/08/2019-1,31%-0,1612,0712,2412,0412,332M616
21/08/20191,49%0,1812,2312,1312,1312,342M500
20/08/2019-1,15%-0,1412,0512,1911,9712,243M605
19/08/2019-1,69%-0,2112,1912,4512,0512,585M1.322
16/08/2019-2,13%-0,2712,4012,4912,2212,544M1.057
15/08/20190,56%0,0712,6712,7012,6012,775M995
14/08/20190,40%0,0512,6012,6012,5012,688M1.256
13/08/2019-1,65%-0,2112,5513,0212,5313,0531M3.026
12/08/2019-2,00%-0,2612,7612,9012,6412,913M655
09/08/2019-0,31%-0,0413,0213,0612,9113,083M643
08/08/20191,87%0,2413,0612,9012,8513,064M775
07/08/20192,97%0,3712,8212,4512,2812,834M1.079
06/08/20193,75%0,4512,4512,1412,1412,497M1.127
05/08/2019-1,64%-0,2012,0012,1511,9712,1614M2.320
02/08/2019-1,61%-0,2012,2012,4512,0612,6020M2.841
01/08/2019-2,13%-0,2712,4012,7912,3913,0321M2.822
31/07/2019-3,72%-0,4912,6713,2112,6713,246M1.599
30/07/20190,77%0,1013,1613,1812,8613,305M1.485
29/07/2019-0,76%-0,1013,0613,2812,9313,357M1.557
26/07/2019-0,68%-0,0913,1613,3513,1313,5611M5.480
25/07/2019-2,86%-0,3913,2513,6813,2513,743M565
24/07/20190,29%0,0413,6413,6013,6013,82995K322
23/07/20190,67%0,0913,6013,5113,5113,742M263
22/07/20191,20%0,1613,5113,3513,3513,601M318
19/07/2019-1,11%-0,1513,3513,5113,3513,545M249
18/07/20191,89%0,2513,5013,2413,2313,501M252
17/07/2019-0,08%-0,0113,2513,2613,2313,352M367
16/07/20190,23%0,0313,2613,2413,2113,351M271
15/07/2019-0,53%-0,0713,2313,3113,1713,412M411
12/07/2019-1,41%-0,1913,3013,5013,3013,50882K307
11/07/2019-0,15%-0,0213,4913,5913,3713,591M386
10/07/20190,45%0,0613,5113,5013,4513,636M620
08/07/20190,07%0,0113,4513,4313,3513,502M428
05/07/20191,43%0,1913,4413,3013,2513,442M374
04/07/20191,92%0,2513,2513,1013,0313,364M661
03/07/2019-2,03%-0,2713,0013,2812,9313,4511M1.246
02/07/20190,15%0,0213,2713,3013,1813,392M380
01/07/20190,68%0,0913,2513,3213,2213,512M514
28/06/2019-1,05%-0,1413,1613,4413,1313,6110M1.344
27/06/2019-5,41%-0,7613,3014,1013,2714,1134M3.432
26/06/20192,11%0,2914,0613,8713,8614,161M360
25/06/2019-1,43%-0,2013,7713,9913,6413,99916K360
24/06/2019-0,71%-0,1013,9714,2013,7914,202M619
21/06/20191,52%0,2114,0713,8613,8614,102M254
19/06/20190,87%0,1213,8613,7413,7013,86439K166
18/06/20192,00%0,2713,7413,4713,3813,79602K150
17/06/20190,75%0,1013,4713,4013,3813,56440K148
14/06/20190,15%0,0213,3713,4113,2713,48709K309
13/06/2019-2,91%-0,4013,3513,8013,1513,802M641
12/06/2019-0,72%-0,1013,7513,8513,6814,02733K316
11/06/2019-0,72%-0,1013,8513,9313,8514,02785K385
10/06/2019-1,41%-0,2013,9514,2313,7014,231M291
07/06/20191,36%0,1914,1514,1014,0114,15241K99
06/06/20190,72%0,1013,9614,0513,8014,10635K153
05/06/2019-1,70%-0,2413,8614,2013,5814,251M321
04/06/20190,14%0,0214,1014,1914,0614,19583K183
03/06/2019-0,85%-0,1214,0814,2014,0114,29880K254
31/05/20190,64%0,0914,2014,1113,9714,20721K203
30/05/20191,29%0,1814,1113,9313,9314,20948K188
29/05/20191,75%0,2413,9313,6713,6714,10886K233
28/05/20191,78%0,2413,6913,4013,4013,733M418
27/05/20191,05%0,1413,4513,4913,3713,60525K142
24/05/20190,53%0,0713,3113,4513,3113,70455K127
23/05/2019-2,29%-0,3113,2413,5513,2413,58630K179
22/05/20190,59%0,0813,5513,4613,3113,67732K194
21/05/20192,05%0,2713,4713,3113,3013,601M240
20/05/20192,33%0,3013,2013,0012,9813,20563K195
17/05/20191,98%0,2512,9012,6712,6713,14575K185
16/05/2019-2,62%-0,3412,6513,0012,5213,014M626
15/05/2019-0,08%-0,0112,9913,0012,8413,20670K196
14/05/20190,08%0,0113,0013,0512,8913,24786K236
13/05/2019-2,11%-0,2812,9913,1912,9013,20830K274
10/05/2019-0,90%-0,1213,2713,4113,1913,45531K192
09/05/2019-0,15%-0,0213,3913,4213,1913,42538K185
08/05/20192,05%0,2713,4113,2113,2113,44371K137
07/05/2019-1,94%-0,2613,1413,4013,0113,40944K251
06/05/2019-1,47%-0,2013,4013,5513,2613,57918K267
03/05/2019-1,02%-0,1413,6013,7613,3413,882M533
02/05/2019-0,43%-0,0613,7413,8013,6613,892M281
30/04/20190,36%0,0513,8013,7513,6813,84453K135


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br