papéis
login
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
01/07/20201,73%0,1911,1511,0010,9511,553M962
30/06/2020-1,79%-0,2010,9611,1610,9411,212M716
29/06/20200,90%0,1011,1611,2411,0711,322M756
26/06/2020-2,04%-0,2311,0611,3211,0011,343M762
25/06/20200,80%0,0911,2911,2011,0711,302M637
24/06/2020-1,75%-0,2011,2011,3911,1611,452M550
23/06/20200,00%0,0011,4011,4411,3111,592M588
22/06/20200,00%0,0011,4011,4611,2511,573M947
19/06/2020-1,21%-0,1411,4011,6111,4011,804M1.019
18/06/20201,32%0,1511,5411,3911,2211,793M962
17/06/20202,43%0,2711,3911,1211,1211,492M638
16/06/20201,09%0,1211,1211,1811,0111,483M824
15/06/2020-1,79%-0,2011,0011,0010,7611,053M1.004
12/06/2020-2,61%-0,3011,2011,0310,9211,335M1.506
10/06/2020-2,46%-0,2911,5011,7911,4911,934M1.010
09/06/20200,77%0,0911,7911,6011,3711,793M888
08/06/20201,74%0,2011,7011,6511,6311,813M847
05/06/20200,00%0,0011,5011,5611,5011,963M1.003
04/06/20200,88%0,1011,5011,3911,1711,503M891
03/06/20202,98%0,3311,4011,0711,0711,624M1.243
02/06/20203,55%0,3811,0710,7310,6411,075M1.413
01/06/20202,49%0,2610,6910,4310,3110,703M881
29/05/2020-0,19%-0,0210,4310,4510,2910,602M739
28/05/2020-0,95%-0,1010,4510,5010,4510,692M733
27/05/20200,76%0,0810,5510,6010,4010,685M1.258
26/05/2020-2,79%-0,3010,4710,8010,4010,994M1.334
25/05/20202,67%0,2810,7710,7010,4911,013M952
22/05/20202,94%0,3010,4910,1910,0610,553M950
21/05/20203,98%0,3910,199,939,8610,262M797
20/05/20200,51%0,059,809,869,809,961M531
19/05/2020-2,60%-0,269,7510,089,7510,122M887
18/05/20204,27%0,4110,019,759,7510,122M684
15/05/2020-4,29%-0,439,6010,089,6010,203M889
14/05/20200,40%0,0410,039,899,5810,203M1.020
13/05/20203,31%0,329,999,909,5610,113M839
12/05/2020-3,88%-0,399,6710,229,6710,235M1.733
11/05/2020-1,28%-0,1310,0610,1910,0410,403M830
08/05/20202,21%0,2210,199,949,9410,282M606
07/05/2020-2,64%-0,279,9710,379,8810,393M1.234
06/05/2020-0,97%-0,1010,2410,4010,2110,491M552
05/05/20200,78%0,0810,3410,3110,3110,702M914
04/05/2020-3,57%-0,3810,2610,4910,1210,492M788
30/04/2020-4,14%-0,4610,6411,0510,5511,053M1.207
29/04/20203,26%0,3511,1010,9410,7711,103M840
28/04/20204,98%0,5110,7510,4610,3210,975M1.420
27/04/20203,96%0,3910,2410,0010,0010,443M951
24/04/2020-5,92%-0,629,8510,389,8210,386M1.883
23/04/2020-1,13%-0,1210,4710,6310,3210,753M995
22/04/20200,00%0,0010,5910,5910,5210,772M884
20/04/2020-0,66%-0,0710,5910,5110,4010,592M962
17/04/2020-1,93%-0,2110,6610,9010,6211,093M1.086
16/04/20200,46%0,0510,8710,8510,5010,973M992
15/04/2020-1,01%-0,1110,8210,7710,5811,002M929
14/04/20200,18%0,0210,9311,0010,9311,182M699
13/04/20201,87%0,2010,9110,7610,4210,912M730
09/04/2020-0,83%-0,0910,7110,9410,5811,073M1.119
08/04/20204,85%0,5010,8010,3010,2310,812M803
07/04/20202,49%0,2510,3010,3910,3010,693M1.030
06/04/20205,79%0,5510,059,909,8810,123M959
03/04/2020-3,46%-0,349,509,849,509,943M1.226
02/04/20201,76%0,179,849,769,6610,073M967
01/04/2020-2,81%-0,289,679,909,589,902M803
31/03/2020-1,87%-0,199,9510,139,9010,302M933
30/03/20202,53%0,2510,149,899,7910,192M820
27/03/20200,82%0,089,899,749,4110,004M1.192
26/03/2020-0,10%-0,019,819,819,7510,228M2.406
25/03/20200,72%0,079,829,799,7810,279M2.561
24/03/20204,95%0,469,759,789,5710,063M1.065
23/03/2020-6,63%-0,669,299,899,1910,124M1.490
20/03/2020-3,02%-0,319,9510,909,9210,924M1.822
19/03/2020-3,93%-0,4210,2610,359,8610,593M1.463
18/03/2020-2,02%-0,2210,6810,6610,1010,845M1.547
17/03/2020-0,82%-0,0910,9011,1110,6911,365M1.751
16/03/2020-0,99%-0,1110,9910,6810,2511,486M1.945
13/03/20202,87%0,3111,1011,5610,8312,158M2.648
12/03/2020-7,78%-0,9110,7910,9510,4011,5510M2.552
11/03/2020-6,02%-0,7511,7012,2811,4112,327M1.910
10/03/20202,89%0,3512,4512,3512,1512,886M1.730
09/03/2020-3,97%-0,5012,1011,9011,6512,137M2.060
06/03/2020-1,95%-0,2512,6012,5812,3112,684M1.333
05/03/2020-0,54%-0,0712,8512,8512,5512,964M762
04/03/20201,25%0,1612,9213,0012,7613,002M539
03/03/2020-1,92%-0,2512,7613,0912,7513,133M1.044
02/03/20202,12%0,2713,0112,8912,7613,115M1.340
28/02/20201,51%0,1912,7412,4912,3312,744M1.108
27/02/2020-0,71%-0,0912,5512,5012,3612,854M1.121
26/02/2020-3,88%-0,5112,6412,7912,4112,793M1.104
21/02/2020-3,87%-0,5313,1513,1913,0913,283M584
20/02/2020-1,51%-0,2113,6813,9013,6513,902M515
19/02/20202,51%0,3413,8913,6013,4913,892M562
18/02/20201,27%0,1713,5513,4413,2313,553M710
17/02/2020-0,15%-0,0213,3813,4313,3713,541M396
14/02/2020-1,03%-0,1413,4013,5313,3813,551M420
13/02/2020-0,07%-0,0113,5413,4813,3713,591M365
12/02/20200,74%0,1013,5513,4813,4513,682M416
11/02/20201,43%0,1913,4513,3113,3113,572M515
10/02/20201,14%0,1513,2613,1413,0513,351M464
07/02/2020-0,30%-0,0413,1113,1613,0513,321M488
06/02/2020-0,75%-0,1013,1513,2713,1113,361M487
05/02/20200,15%0,0213,2513,2713,1713,502M582
04/02/20200,15%0,0213,2313,2613,1213,402M530
03/02/20200,69%0,0913,2113,1213,0513,272M683
31/01/2020-2,74%-0,3713,1213,4413,1013,442M684
30/01/20201,28%0,1713,4913,2012,9813,493M671
29/01/2020-0,22%-0,0313,3213,3513,1813,422M575
28/01/20200,38%0,0513,3513,4613,3013,461M374
27/01/2020-2,28%-0,3113,3013,5813,2213,582M824
24/01/2020-0,95%-0,1313,6113,7513,5313,822M415
23/01/20201,78%0,2413,7413,5013,3913,772M527
22/01/20201,50%0,2013,5013,3113,3113,533M522
21/01/2020-1,85%-0,2513,3013,5513,3013,582M657
20/01/2020-0,95%-0,1313,5513,6813,4613,723M693
17/01/20201,03%0,1413,6813,5613,5613,731M416
16/01/2020-0,07%-0,0113,5413,5813,5113,642M527
15/01/2020-1,45%-0,2013,5513,7713,3113,953M708
14/01/20200,36%0,0513,7513,7413,5313,752M624
13/01/20201,33%0,1813,7013,5513,4813,723M705
10/01/2020-0,44%-0,0613,5213,5813,4113,743M849
09/01/2020-1,45%-0,2013,5813,7813,4813,805M1.255
08/01/2020-1,29%-0,1813,7814,0013,6514,054M926
07/01/2020-0,99%-0,1413,9614,1013,8614,123M911
06/01/2020-0,98%-0,1414,1014,2014,0114,204M961
03/01/20200,21%0,0314,2414,0314,0314,254M1.481
02/01/20201,14%0,1614,2114,1214,0114,219M4.704
30/12/2019-0,35%-0,0514,0514,1013,9914,172M532
27/12/2019-0,21%-0,0314,1014,1513,8614,256M3.050
26/12/20190,57%0,0814,1314,0513,9714,149M5.448
23/12/20190,43%0,0614,0513,9913,9314,052M857
20/12/2019-0,07%-0,0113,9914,0013,7714,052M455
19/12/2019-0,99%-0,1414,0014,1513,9114,153M490
18/12/20191,58%0,2214,1413,9213,8314,142M471
17/12/20191,46%0,2013,9213,8013,7413,922M355
16/12/2019-0,94%-0,1313,7213,8513,7214,002M521
13/12/2019--13,8513,8913,7113,972M710


*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


baixe o app do ibovX
app android
app ios


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