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
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	-1,98%	-0,21	10,39	10,62	10,25	10,62	2M	734
15/10/2020	0,28%	0,03	10,60	10,54	10,45	10,61	727K	333
14/10/2020	-0,66%	-0,07	10,57	10,64	10,53	10,65	999K	397
13/10/2020	0,95%	0,10	10,64	10,68	10,52	10,73	1M	507
09/10/2020	-1,22%	-0,13	10,54	10,54	10,44	10,84	3M	1.000
08/10/2020	4,40%	0,45	10,67	10,22	10,18	10,67	2M	898
07/10/2020	0,00%	0,00	10,22	10,36	10,18	10,36	944K	370
06/10/2020	-0,10%	-0,01	10,22	10,30	10,19	10,42	2M	780
05/10/2020	-0,78%	-0,08	10,23	10,36	10,09	10,38	1M	454
02/10/2020	0,98%	0,10	10,31	10,22	10,16	10,45	2M	720
01/10/2020	0,49%	0,05	10,21	10,16	10,06	10,28	2M	589
30/09/2020	1,09%	0,11	10,16	10,13	10,02	10,29	1M	598
29/09/2020	-1,57%	-0,16	10,05	10,24	10,05	10,34	2M	578
28/09/2020	-2,30%	-0,24	10,21	10,45	10,15	10,61	2M	789
25/09/2020	0,67%	0,07	10,45	10,40	10,21	10,47	1M	542
24/09/2020	3,28%	0,33	10,38	10,16	10,06	10,49	2M	576
23/09/2020	-2,14%	-0,22	10,05	10,36	10,05	10,36	1M	508
22/09/2020	-0,96%	-0,10	10,27	10,37	10,25	10,47	1M	515
21/09/2020	0,48%	0,05	10,37	10,27	10,11	10,37	2M	581
18/09/2020	-3,01%	-0,32	10,32	10,65	10,30	10,66	3M	849
17/09/2020	1,14%	0,12	10,64	10,52	10,41	10,67	931K	441
16/09/2020	-0,57%	-0,06	10,52	10,65	10,50	10,76	2M	671
15/09/2020	-0,56%	-0,06	10,58	10,66	10,57	10,71	943K	419
14/09/2020	0,76%	0,08	10,64	10,61	10,52	10,70	3M	904
11/09/2020	-0,85%	-0,09	10,56	10,67	10,41	10,74	2M	778
10/09/2020	-2,29%	-0,25	10,65	10,90	10,63	10,94	2M	604
09/09/2020	1,02%	0,11	10,90	11,00	10,79	11,00	1M	417
08/09/2020	-0,09%	-0,01	10,79	10,86	10,72	10,90	3M	891
04/09/2020	0,37%	0,04	10,80	10,76	10,76	10,94	2M	510
03/09/2020	1,22%	0,13	10,76	10,63	10,63	11,02	3M	873
02/09/2020	-0,65%	-0,07	10,63	10,76	10,57	10,82	3M	1.067
01/09/2020	-0,74%	-0,08	10,70	10,88	10,70	10,88	4M	1.041
31/08/2020	-1,46%	-0,16	10,78	10,94	10,62	10,94	4M	1.119
28/08/2020	1,11%	0,12	10,94	10,94	10,83	10,96	2M	681
27/08/2020	0,84%	0,09	10,82	10,74	10,70	11,02	2M	758
26/08/2020	-2,72%	-0,30	10,73	11,11	10,73	11,11	4M	1.440
25/08/2020	-1,34%	-0,15	11,03	11,23	10,99	11,32	6M	1.477
24/08/2020	0,54%	0,06	11,18	11,16	11,15	11,36	5M	1.811
21/08/2020	-1,59%	-0,18	11,12	11,16	11,02	11,33	7M	1.880
20/08/2020	-1,22%	-0,14	11,30	11,28	11,08	11,43	7M	1.814
19/08/2020	-2,22%	-0,26	11,44	11,70	11,44	11,74	2M	738
18/08/2020	0,86%	0,10	11,70	11,66	11,52	11,74	3M	919
17/08/2020	-1,11%	-0,13	11,60	11,73	11,31	11,79	3M	882
14/08/2020	0,51%	0,06	11,73	11,67	11,54	11,77	2M	717
13/08/2020	-	-	11,67	11,87	11,54	11,88	3M	1.393

Date,Open,High,Low,Close,Volume
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
15-Oct-20,10.54,10.61,10.45,10.60,726741
14-Oct-20,10.64,10.65,10.53,10.57,998567
13-Oct-20,10.68,10.73,10.52,10.64,1354654
09-Oct-20,10.54,10.84,10.44,10.54,3291716
08-Oct-20,10.22,10.67,10.18,10.67,2369081
07-Oct-20,10.36,10.36,10.18,10.22,944096
06-Oct-20,10.30,10.42,10.19,10.22,1506808
05-Oct-20,10.36,10.38,10.09,10.23,1346096
02-Oct-20,10.22,10.45,10.16,10.31,2175780
01-Oct-20,10.16,10.28,10.06,10.21,1747779
30-Sep-20,10.13,10.29,10.02,10.16,1497067
29-Sep-20,10.24,10.34,10.05,10.05,1523010
28-Sep-20,10.45,10.61,10.15,10.21,2058304
25-Sep-20,10.40,10.47,10.21,10.45,1460523
24-Sep-20,10.16,10.49,10.06,10.38,1504976
23-Sep-20,10.36,10.36,10.05,10.05,1493560
22-Sep-20,10.37,10.47,10.25,10.27,1333368
21-Sep-20,10.27,10.37,10.11,10.37,1516428
18-Sep-20,10.65,10.66,10.30,10.32,2961922
17-Sep-20,10.52,10.67,10.41,10.64,930694
16-Sep-20,10.65,10.76,10.50,10.52,2208014
15-Sep-20,10.66,10.71,10.57,10.58,942621
14-Sep-20,10.61,10.70,10.52,10.64,2549416
11-Sep-20,10.67,10.74,10.41,10.56,2119378
10-Sep-20,10.90,10.94,10.63,10.65,1507374
09-Sep-20,11.00,11.00,10.79,10.90,1156962
08-Sep-20,10.86,10.90,10.72,10.79,2986272
04-Sep-20,10.76,10.94,10.76,10.80,1530929
03-Sep-20,10.63,11.02,10.63,10.76,2867000
02-Sep-20,10.76,10.82,10.57,10.63,3137263
01-Sep-20,10.88,10.88,10.70,10.70,3576051
31-Aug-20,10.94,10.94,10.62,10.78,4045954
28-Aug-20,10.94,10.96,10.83,10.94,1804608
27-Aug-20,10.74,11.02,10.70,10.82,1869669
26-Aug-20,11.11,11.11,10.73,10.73,3695264
25-Aug-20,11.23,11.32,10.99,11.03,5568381
24-Aug-20,11.16,11.36,11.15,11.18,4607099
21-Aug-20,11.16,11.33,11.02,11.12,6502739
20-Aug-20,11.28,11.43,11.08,11.30,6861802
19-Aug-20,11.70,11.74,11.44,11.44,2283596
18-Aug-20,11.66,11.74,11.52,11.70,2573427
17-Aug-20,11.73,11.79,11.31,11.60,2811658
14-Aug-20,11.67,11.77,11.54,11.73,2377704
13-Aug-20,11.87,11.88,11.54,11.67,3254535

*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
cotação moedas / Bitcoin
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...