Cotação atual, histórico e gráfico do papel: ITSA4

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 ITSA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	0,74%	0,07	9,59	9,46	9,46	9,69	213M	20.056
22/04/2024	-0,10%	-0,01	9,52	9,55	9,45	9,59	135M	27.691
19/04/2024	-0,10%	-0,01	9,53	9,54	9,50	9,60	140M	24.373
18/04/2024	-0,10%	-0,01	9,54	9,55	9,43	9,64	216M	24.054
17/04/2024	-0,42%	-0,04	9,55	9,61	9,50	9,64	222M	28.458
16/04/2024	-1,44%	-0,14	9,59	9,68	9,56	9,70	207M	40.193
15/04/2024	-1,72%	-0,17	9,73	9,89	9,66	9,92	203M	36.223
12/04/2024	-1,10%	-0,11	9,90	9,97	9,86	9,98	122M	18.585
11/04/2024	0,00%	0,00	10,01	9,98	9,90	10,04	189M	16.683
10/04/2024	-1,96%	-0,20	10,01	10,20	9,95	10,21	186M	28.417
09/04/2024	1,09%	0,11	10,21	10,11	10,10	10,25	115M	19.125

08/04/2024	1,10%	0,11	10,10	10,02	9,99	10,16	203M	18.912
05/04/2024	-0,60%	-0,06	9,99	10,06	9,91	10,08	177M	23.652
04/04/2024	-1,28%	-0,13	10,05	10,20	10,00	10,31	227M	24.385
03/04/2024	0,00%	0,00	10,18	10,18	10,06	10,22	150M	15.936
02/04/2024	-0,39%	-0,04	10,18	10,20	10,11	10,23	171M	21.210
01/04/2024	-2,67%	-0,28	10,22	10,50	10,17	10,55	168M	22.364
28/03/2024	0,19%	0,02	10,50	10,50	10,38	10,53	173M	12.782
27/03/2024	0,87%	0,09	10,48	10,39	10,29	10,49	129M	13.554
26/03/2024	1,37%	0,14	10,39	10,23	10,22	10,39	158M	14.993
25/03/2024	-0,97%	-0,10	10,25	10,32	10,21	10,32	186M	14.509
22/03/2024	-2,17%	-0,23	10,35	10,45	10,30	10,49	122M	14.239
21/03/2024	-1,40%	-0,15	10,58	10,71	10,49	10,72	173M	18.975
20/03/2024	1,32%	0,14	10,73	10,62	10,58	10,73	168M	17.172
19/03/2024	-0,56%	-0,06	10,59	10,66	10,56	10,71	88M	18.219
18/03/2024	-0,09%	-0,01	10,65	10,68	10,61	10,78	124M	23.455
15/03/2024	-0,37%	-0,04	10,66	10,72	10,65	10,79	532M	17.601
14/03/2024	0,00%	0,00	10,70	10,70	10,60	10,74	155M	29.936
13/03/2024	1,23%	0,13	10,70	10,55	10,52	10,74	196M	29.714
12/03/2024	1,25%	0,13	10,57	10,49	10,44	10,59	186M	27.065
11/03/2024	0,10%	0,01	10,44	10,40	10,38	10,50	149M	17.594
08/03/2024	0,97%	0,10	10,43	10,30	10,28	10,47	146M	19.350
07/03/2024	-0,77%	-0,08	10,33	10,40	10,26	10,47	125M	14.752
06/03/2024	1,26%	0,13	10,41	10,32	10,30	10,47	268M	22.299
05/03/2024	0,10%	0,01	10,28	10,28	10,25	10,37	154M	24.908
04/03/2024	-0,29%	-0,03	10,27	10,30	10,23	10,32	104M	24.110
01/03/2024	0,00%	0,00	10,30	10,30	10,24	10,36	99M	19.907
29/02/2024	-2,28%	-0,24	10,30	10,51	10,22	10,53	291M	22.477
28/02/2024	0,38%	0,04	10,54	10,46	10,42	10,58	207M	15.185
27/02/2024	1,84%	0,19	10,50	10,35	10,33	10,51	189M	23.135
26/02/2024	-0,10%	-0,01	10,31	10,32	10,26	10,40	217M	16.108
23/02/2024	-4,00%	-0,43	10,32	10,43	10,19	10,44	380M	27.622
22/02/2024	0,28%	0,03	10,75	10,78	10,66	10,84	410M	25.777
21/02/2024	-1,29%	-0,14	10,72	10,87	10,65	10,91	203M	32.094
20/02/2024	3,04%	0,32	10,86	10,69	10,63	10,94	386M	32.445
19/02/2024	0,76%	0,08	10,54	10,46	10,44	10,57	126M	23.508
16/02/2024	0,38%	0,04	10,46	10,44	10,39	10,51	193M	27.851
15/02/2024	0,58%	0,06	10,42	10,40	10,35	10,46	148M	18.167
14/02/2024	-0,10%	-0,01	10,36	10,34	10,30	10,41	132M	18.081
09/02/2024	0,39%	0,04	10,37	10,34	10,30	10,44	184M	27.378
08/02/2024	-1,34%	-0,14	10,33	10,48	10,29	10,53	246M	25.568
07/02/2024	-0,76%	-0,08	10,47	10,50	10,38	10,55	194M	23.728
06/02/2024	3,94%	0,40	10,55	10,16	10,15	10,58	368M	38.889
05/02/2024	1,70%	0,17	10,15	10,00	9,98	10,17	181M	29.255
02/02/2024	-0,10%	-0,01	9,98	9,99	9,82	10,04	252M	31.534
01/02/2024	-0,10%	-0,01	9,99	10,00	9,82	10,08	221M	29.820
31/01/2024	1,11%	0,11	10,00	9,93	9,90	10,17	220M	31.404
30/01/2024	-0,40%	-0,04	9,89	9,95	9,86	9,97	277M	25.579
29/01/2024	-0,80%	-0,08	9,93	10,00	9,91	10,04	101M	16.543
26/01/2024	0,70%	0,07	10,01	9,96	9,93	10,06	169M	27.435
25/01/2024	-0,20%	-0,02	9,94	9,96	9,91	10,00	145M	10.662
24/01/2024	-0,90%	-0,09	9,96	10,09	9,90	10,18	207M	31.247
23/01/2024	1,41%	0,14	10,05	9,96	9,89	10,09	301M	38.392
22/01/2024	-1,29%	-0,13	9,91	10,04	9,83	10,07	101M	19.116
19/01/2024	0,50%	0,05	10,04	9,99	9,94	10,04	137M	18.363
18/01/2024	-0,89%	-0,09	9,99	10,09	9,98	10,10	224M	26.762
17/01/2024	0,30%	0,03	10,08	10,03	10,02	10,13	209M	25.200
16/01/2024	-1,66%	-0,17	10,05	10,15	10,05	10,19	282M	24.467
15/01/2024	0,69%	0,07	10,22	10,15	10,10	10,22	101M	13.252
12/01/2024	0,50%	0,05	10,15	10,08	10,00	10,18	140M	16.074
11/01/2024	-0,49%	-0,05	10,10	10,11	10,04	10,18	134M	22.117
10/01/2024	-0,29%	-0,03	10,15	10,20	10,11	10,22	96M	16.249
09/01/2024	0,20%	0,02	10,18	10,13	10,06	10,21	139M	22.426
08/01/2024	-0,68%	-0,07	10,16	10,23	10,13	10,25	161M	22.861
05/01/2024	2,10%	0,21	10,23	10,02	10,00	10,29	275M	20.597
04/01/2024	-1,28%	-0,13	10,02	10,15	9,96	10,18	252M	20.999
03/01/2024	-0,20%	-0,02	10,15	10,15	10,12	10,25	185M	22.342
02/01/2024	-1,93%	-0,20	10,17	10,31	10,13	10,32	171M	16.842
28/12/2023	0,10%	0,01	10,37	10,36	10,30	10,40	243M	23.983
27/12/2023	0,78%	0,08	10,36	10,25	10,23	10,40	200M	14.340
26/12/2023	0,29%	0,03	10,28	10,25	10,19	10,29	134M	15.098
22/12/2023	1,49%	0,15	10,25	10,12	10,10	10,25	134M	23.936
21/12/2023	0,80%	0,08	10,10	10,06	10,02	10,13	127M	19.212
20/12/2023	-0,99%	-0,10	10,02	10,09	10,00	10,13	175M	22.364
19/12/2023	-0,20%	-0,02	10,12	10,11	10,05	10,18	207M	26.133
18/12/2023	0,00%	0,00	10,14	10,15	10,05	10,20	269M	31.982
15/12/2023	0,10%	0,01	10,14	10,15	9,98	10,19	626M	44.216
14/12/2023	1,20%	0,12	10,13	10,12	10,02	10,16	254M	40.922
13/12/2023	2,98%	0,29	10,01	9,72	9,69	10,12	299M	34.933
12/12/2023	-0,51%	-0,05	9,72	9,77	9,69	9,79	105M	12.118
11/12/2023	-0,91%	-0,09	9,77	9,80	9,72	9,83	138M	20.103
08/12/2023	1,34%	0,13	9,86	9,73	9,67	9,86	141M	20.524
07/12/2023	0,83%	0,08	9,73	9,67	9,64	9,73	113M	15.047
06/12/2023	-1,83%	-0,18	9,65	9,85	9,61	9,88	159M	24.627
05/12/2023	0,92%	0,09	9,83	9,74	9,70	9,87	185M	18.029
04/12/2023	-0,10%	-0,01	9,74	9,74	9,69	9,82	159M	24.405
01/12/2023	0,00%	0,00	9,75	9,73	9,64	9,75	258M	25.961
30/11/2023	2,09%	0,20	9,75	9,56	9,55	9,80	507M	29.943
29/11/2023	0,32%	0,03	9,55	9,56	9,50	9,62	152M	28.605
28/11/2023	-4,51%	-0,45	9,52	9,48	9,40	9,55	212M	31.096
27/11/2023	0,71%	0,07	9,97	9,99	9,88	10,00	185M	28.188
24/11/2023	-0,60%	-0,06	9,90	9,95	9,82	9,99	201M	19.256
23/11/2023	0,61%	0,06	9,96	9,96	9,86	9,98	209M	13.645
22/11/2023	-0,40%	-0,04	9,90	10,00	9,82	10,07	333M	33.259
21/11/2023	0,00%	0,00	9,94	9,93	9,88	9,97	168M	18.132
20/11/2023	1,02%	0,10	9,94	9,87	9,81	10,02	232M	30.325
17/11/2023	-0,30%	-0,03	9,84	9,90	9,81	9,95	225M	31.192
16/11/2023	1,86%	0,18	9,87	9,67	9,66	9,91	285M	54.679
14/11/2023	2,65%	0,25	9,69	9,52	9,44	9,73	332M	49.597
13/11/2023	0,00%	0,00	9,44	9,44	9,35	9,47	137M	20.505
10/11/2023	1,18%	0,11	9,44	9,35	9,33	9,51	119M	14.933
09/11/2023	0,11%	0,01	9,33	9,36	9,26	9,38	123M	15.386
08/11/2023	0,11%	0,01	9,32	9,31	9,26	9,37	108M	16.276
07/11/2023	2,08%	0,19	9,31	9,11	9,06	9,39	208M	40.134
06/11/2023	0,66%	0,06	9,12	9,12	8,99	9,13	158M	17.651
03/11/2023	3,66%	0,32	9,06	8,91	8,89	9,11	222M	30.656
01/11/2023	1,16%	0,10	8,74	8,66	8,62	8,80	210M	21.079
31/10/2023	0,00%	0,00	8,64	8,65	8,59	8,69	188M	16.072
30/10/2023	-1,03%	-0,09	8,64	8,76	8,63	8,79	140M	22.217
27/10/2023	-1,91%	-0,17	8,73	8,90	8,70	8,93	154M	17.820
26/10/2023	2,18%	0,19	8,90	8,75	8,72	8,93	165M	21.535
25/10/2023	-0,80%	-0,07	8,71	8,83	8,71	8,97	121M	16.905
24/10/2023	0,57%	0,05	8,78	8,78	8,72	8,83	145M	15.483
23/10/2023	-0,11%	-0,01	8,73	8,76	8,70	8,84	98M	16.817
20/10/2023	-0,68%	-0,06	8,74	8,74	8,70	8,87	117M	19.855
19/10/2023	0,57%	0,05	8,80	8,73	8,71	8,91	131M	18.978
18/10/2023	-1,02%	-0,09	8,75	8,77	8,70	8,86	242M	28.559
17/10/2023	-2,10%	-0,19	8,84	8,96	8,82	8,97	174M	29.064
16/10/2023	1,01%	0,09	9,03	9,00	8,95	9,05	140M	13.830
13/10/2023	-2,30%	-0,21	8,94	9,16	8,94	9,16	210M	27.869
11/10/2023	1,55%	0,14	9,15	9,01	8,98	9,16	224M	19.591
10/10/2023	1,35%	0,12	9,01	8,92	8,89	9,03	180M	26.715
09/10/2023	-1,11%	-0,10	8,89	8,93	8,81	8,94	165M	16.700
06/10/2023	-	-	8,99	8,80	8,79	9,06	293M	23.702

Date,Open,High,Low,Close,Volume
23-Apr-24,9.46,9.69,9.46,9.59,212597050
22-Apr-24,9.55,9.59,9.45,9.52,135373336
19-Apr-24,9.54,9.60,9.50,9.53,139582363
18-Apr-24,9.55,9.64,9.43,9.54,215991541
17-Apr-24,9.61,9.64,9.50,9.55,221698732
16-Apr-24,9.68,9.70,9.56,9.59,206590623
15-Apr-24,9.89,9.92,9.66,9.73,203199520
12-Apr-24,9.97,9.98,9.86,9.90,121843603
11-Apr-24,9.98,10.04,9.90,10.01,188976443
10-Apr-24,10.20,10.21,9.95,10.01,186253259
09-Apr-24,10.11,10.25,10.10,10.21,114906797
08-Apr-24,10.02,10.16,9.99,10.10,203151949
05-Apr-24,10.06,10.08,9.91,9.99,176547855
04-Apr-24,10.20,10.31,10.00,10.05,227192808
03-Apr-24,10.18,10.22,10.06,10.18,150313218
02-Apr-24,10.20,10.23,10.11,10.18,171467351
01-Apr-24,10.50,10.55,10.17,10.22,167591740
28-Mar-24,10.50,10.53,10.38,10.50,173205264
27-Mar-24,10.39,10.49,10.29,10.48,128533606
26-Mar-24,10.23,10.39,10.22,10.39,157529271
25-Mar-24,10.32,10.32,10.21,10.25,186220349
22-Mar-24,10.45,10.49,10.30,10.35,121550666
21-Mar-24,10.71,10.72,10.49,10.58,173202045
20-Mar-24,10.62,10.73,10.58,10.73,167971077
19-Mar-24,10.66,10.71,10.56,10.59,88486451
18-Mar-24,10.68,10.78,10.61,10.65,123721152
15-Mar-24,10.72,10.79,10.65,10.66,531829488
14-Mar-24,10.70,10.74,10.60,10.70,155449135
13-Mar-24,10.55,10.74,10.52,10.70,195526297
12-Mar-24,10.49,10.59,10.44,10.57,185995310
11-Mar-24,10.40,10.50,10.38,10.44,148793432
08-Mar-24,10.30,10.47,10.28,10.43,146472194
07-Mar-24,10.40,10.47,10.26,10.33,125359529
06-Mar-24,10.32,10.47,10.30,10.41,267569220
05-Mar-24,10.28,10.37,10.25,10.28,153773048
04-Mar-24,10.30,10.32,10.23,10.27,104181287
01-Mar-24,10.30,10.36,10.24,10.30,98600202
29-Feb-24,10.51,10.53,10.22,10.30,290578410
28-Feb-24,10.46,10.58,10.42,10.54,207236503
27-Feb-24,10.35,10.51,10.33,10.50,189251140
26-Feb-24,10.32,10.40,10.26,10.31,216536678
23-Feb-24,10.43,10.44,10.19,10.32,380459126
22-Feb-24,10.78,10.84,10.66,10.75,409957498
21-Feb-24,10.87,10.91,10.65,10.72,203077039
20-Feb-24,10.69,10.94,10.63,10.86,385739047
19-Feb-24,10.46,10.57,10.44,10.54,126344412
16-Feb-24,10.44,10.51,10.39,10.46,193163535
15-Feb-24,10.40,10.46,10.35,10.42,148386859
14-Feb-24,10.34,10.41,10.30,10.36,132390369
09-Feb-24,10.34,10.44,10.30,10.37,184137570
08-Feb-24,10.48,10.53,10.29,10.33,245553473
07-Feb-24,10.50,10.55,10.38,10.47,193504869
06-Feb-24,10.16,10.58,10.15,10.55,368003196
05-Feb-24,10.00,10.17,9.98,10.15,181046315
02-Feb-24,9.99,10.04,9.82,9.98,252326728
01-Feb-24,10.00,10.08,9.82,9.99,220753131
31-Jan-24,9.93,10.17,9.90,10.00,220038970
30-Jan-24,9.95,9.97,9.86,9.89,276576889
29-Jan-24,10.00,10.04,9.91,9.93,100720915
26-Jan-24,9.96,10.06,9.93,10.01,168561936
25-Jan-24,9.96,10.00,9.91,9.94,145239020
24-Jan-24,10.09,10.18,9.90,9.96,206515811
23-Jan-24,9.96,10.09,9.89,10.05,300625329
22-Jan-24,10.04,10.07,9.83,9.91,101138037
19-Jan-24,9.99,10.04,9.94,10.04,137242593
18-Jan-24,10.09,10.10,9.98,9.99,223965654
17-Jan-24,10.03,10.13,10.02,10.08,208542578
16-Jan-24,10.15,10.19,10.05,10.05,281726383
15-Jan-24,10.15,10.22,10.10,10.22,101290915
12-Jan-24,10.08,10.18,10.00,10.15,140373337
11-Jan-24,10.11,10.18,10.04,10.10,133658227
10-Jan-24,10.20,10.22,10.11,10.15,96163738
09-Jan-24,10.13,10.21,10.06,10.18,139274141
08-Jan-24,10.23,10.25,10.13,10.16,161194019
05-Jan-24,10.02,10.29,10.00,10.23,275231516
04-Jan-24,10.15,10.18,9.96,10.02,251980623
03-Jan-24,10.15,10.25,10.12,10.15,184850813
02-Jan-24,10.31,10.32,10.13,10.17,171447518
28-Dec-23,10.36,10.40,10.30,10.37,242512529
27-Dec-23,10.25,10.40,10.23,10.36,200384339
26-Dec-23,10.25,10.29,10.19,10.28,133668052
22-Dec-23,10.12,10.25,10.10,10.25,134391531
21-Dec-23,10.06,10.13,10.02,10.10,127411851
20-Dec-23,10.09,10.13,10.00,10.02,175184674
19-Dec-23,10.11,10.18,10.05,10.12,207376896
18-Dec-23,10.15,10.20,10.05,10.14,268917298
15-Dec-23,10.15,10.19,9.98,10.14,625596896
14-Dec-23,10.12,10.16,10.02,10.13,253949824
13-Dec-23,9.72,10.12,9.69,10.01,299115398
12-Dec-23,9.77,9.79,9.69,9.72,104958973
11-Dec-23,9.80,9.83,9.72,9.77,137891243
08-Dec-23,9.73,9.86,9.67,9.86,141420825
07-Dec-23,9.67,9.73,9.64,9.73,113169623
06-Dec-23,9.85,9.88,9.61,9.65,158996482
05-Dec-23,9.74,9.87,9.70,9.83,185106717
04-Dec-23,9.74,9.82,9.69,9.74,158788105
01-Dec-23,9.73,9.75,9.64,9.75,257950091
30-Nov-23,9.56,9.80,9.55,9.75,507197230
29-Nov-23,9.56,9.62,9.50,9.55,151646518
28-Nov-23,9.48,9.55,9.40,9.52,211614725
27-Nov-23,9.99,10.00,9.88,9.97,184614487
24-Nov-23,9.95,9.99,9.82,9.90,201308368
23-Nov-23,9.96,9.98,9.86,9.96,209239578
22-Nov-23,10.00,10.07,9.82,9.90,333430100
21-Nov-23,9.93,9.97,9.88,9.94,168126829
20-Nov-23,9.87,10.02,9.81,9.94,231678524
17-Nov-23,9.90,9.95,9.81,9.84,224802877
16-Nov-23,9.67,9.91,9.66,9.87,284573209
14-Nov-23,9.52,9.73,9.44,9.69,331575032
13-Nov-23,9.44,9.47,9.35,9.44,137112512
10-Nov-23,9.35,9.51,9.33,9.44,118688085
09-Nov-23,9.36,9.38,9.26,9.33,122972203
08-Nov-23,9.31,9.37,9.26,9.32,107641808
07-Nov-23,9.11,9.39,9.06,9.31,207768120
06-Nov-23,9.12,9.13,8.99,9.12,157796840
03-Nov-23,8.91,9.11,8.89,9.06,222178409
01-Nov-23,8.66,8.80,8.62,8.74,209918054
31-Oct-23,8.65,8.69,8.59,8.64,187505952
30-Oct-23,8.76,8.79,8.63,8.64,140193549
27-Oct-23,8.90,8.93,8.70,8.73,154080059
26-Oct-23,8.75,8.93,8.72,8.90,164982978
25-Oct-23,8.83,8.97,8.71,8.71,120864106
24-Oct-23,8.78,8.83,8.72,8.78,144652241
23-Oct-23,8.76,8.84,8.70,8.73,97833626
20-Oct-23,8.74,8.87,8.70,8.74,117393436
19-Oct-23,8.73,8.91,8.71,8.80,131323470
18-Oct-23,8.77,8.86,8.70,8.75,241761229
17-Oct-23,8.96,8.97,8.82,8.84,174062694
16-Oct-23,9.00,9.05,8.95,9.03,140210654
13-Oct-23,9.16,9.16,8.94,8.94,210132270
11-Oct-23,9.01,9.16,8.98,9.15,223948812
10-Oct-23,8.92,9.03,8.89,9.01,180079536
09-Oct-23,8.93,8.94,8.81,8.89,165368939
06-Oct-23,8.80,9.06,8.79,8.99,292729178

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITSA4