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
03/12/2025	0,16%	0,02	12,56	12,58	12,45	12,62	387M	25.904
02/12/2025	2,45%	0,30	12,54	12,33	12,30	12,54	534M	34.069
01/12/2025	-0,73%	-0,09	12,24	12,45	12,18	12,45	767M	31.280
28/11/2025	2,49%	0,30	12,33	12,14	12,05	12,39	667M	28.536
27/11/2025	-0,58%	-0,07	12,03	12,08	11,99	12,09	135M	15.363
26/11/2025	2,46%	0,29	12,10	11,85	11,85	12,14	315M	31.885
25/11/2025	0,00%	0,00	11,81	11,83	11,74	11,89	287M	18.406

24/11/2025	0,25%	0,03	11,81	11,77	11,74	11,90	318M	18.294
21/11/2025	0,26%	0,03	11,78	11,79	11,68	11,82	197M	19.842
19/11/2025	-0,76%	-0,09	11,75	11,80	11,73	11,85	236M	26.237
18/11/2025	-0,67%	-0,08	11,84	11,85	11,76	11,91	305M	30.777
17/11/2025	-0,33%	-0,04	11,92	11,96	11,82	11,98	249M	25.733
14/11/2025	0,17%	0,02	11,96	11,95	11,88	12,03	226M	15.737
13/11/2025	0,59%	0,07	11,94	11,87	11,85	12,05	462M	27.933
12/11/2025	-2,30%	-0,28	11,87	12,15	11,83	12,17	502M	32.287
11/11/2025	2,70%	0,32	12,15	11,90	11,89	12,18	634M	37.518
10/11/2025	0,17%	0,02	11,83	11,84	11,79	11,88	380M	28.271
07/11/2025	-0,25%	-0,03	11,81	11,83	11,67	11,84	249M	19.792
06/11/2025	0,34%	0,04	11,84	11,80	11,76	11,94	347M	23.260
05/11/2025	0,51%	0,06	11,80	11,75	11,54	11,80	505M	26.752
04/11/2025	-0,34%	-0,04	11,74	11,76	11,68	11,84	237M	23.873
03/11/2025	1,12%	0,13	11,78	11,71	11,67	11,81	277M	25.035
31/10/2025	0,95%	0,11	11,65	11,56	11,55	11,66	332M	19.465
30/10/2025	-0,43%	-0,05	11,54	11,52	11,48	11,63	226M	16.426
29/10/2025	2,02%	0,23	11,59	11,41	11,37	11,61	359M	21.954
28/10/2025	0,35%	0,04	11,36	11,33	11,29	11,37	173M	24.377
27/10/2025	0,35%	0,04	11,32	11,37	11,31	11,42	174M	18.332
24/10/2025	0,36%	0,04	11,28	11,30	11,25	11,38	127M	8.334
23/10/2025	0,00%	0,00	11,24	11,28	11,16	11,33	129M	13.692
22/10/2025	1,08%	0,12	11,24	11,13	11,11	11,24	234M	11.047
21/10/2025	-0,98%	-0,11	11,12	11,22	11,12	11,28	187M	11.351
20/10/2025	2,09%	0,23	11,23	11,01	11,00	11,28	330M	14.256
17/10/2025	0,18%	0,02	11,00	10,92	10,88	11,05	242M	10.063
16/10/2025	-0,27%	-0,03	10,98	10,96	10,88	11,10	150M	11.843
15/10/2025	0,00%	0,00	11,01	10,93	10,88	11,07	293M	21.478
14/10/2025	0,09%	0,01	11,01	10,97	10,96	11,15	325M	13.992
13/10/2025	0,46%	0,05	11,00	10,97	10,95	11,05	112M	11.389
10/10/2025	-0,27%	-0,03	10,95	11,05	10,88	11,05	193M	16.799
09/10/2025	-0,45%	-0,05	10,98	11,08	10,96	11,12	150M	17.391
08/10/2025	0,73%	0,08	11,03	11,00	10,97	11,09	263M	19.482
07/10/2025	-1,97%	-0,22	10,95	11,15	10,95	11,16	544M	25.189
06/10/2025	-0,45%	-0,05	11,17	11,26	11,11	11,27	227M	14.260
03/10/2025	0,54%	0,06	11,22	11,16	11,12	11,24	255M	16.287
02/10/2025	-1,24%	-0,14	11,16	11,30	11,13	11,38	224M	14.455
01/10/2025	-1,48%	-0,17	11,30	11,52	11,26	11,58	223M	34.443
30/09/2025	0,09%	0,01	11,47	11,55	11,45	11,64	466M	33.133
29/09/2025	0,70%	0,08	11,46	11,49	11,46	11,61	225M	16.651
26/09/2025	0,80%	0,09	11,38	11,34	11,30	11,40	106M	12.541
25/09/2025	-0,88%	-0,10	11,29	11,34	11,25	11,41	163M	9.725
24/09/2025	-0,52%	-0,06	11,39	11,44	11,33	11,48	151M	12.823
23/09/2025	1,33%	0,15	11,45	11,31	11,27	11,53	174M	11.465
22/09/2025	-1,05%	-0,12	11,30	11,35	11,20	11,37	211M	11.258
19/09/2025	0,53%	0,06	11,42	11,37	11,34	11,44	457M	17.005
18/09/2025	0,09%	0,01	11,36	11,35	11,25	11,37	219M	18.556
17/09/2025	1,89%	0,21	11,35	11,13	11,13	11,41	336M	20.097
16/09/2025	-0,09%	-0,01	11,14	11,22	11,06	11,24	161M	14.274
15/09/2025	1,36%	0,15	11,15	11,04	10,98	11,22	206M	13.946
12/09/2025	-0,81%	-0,09	11,00	11,02	10,95	11,06	170M	16.606
11/09/2025	0,09%	0,01	11,09	11,10	11,08	11,33	226M	16.864
10/09/2025	0,18%	0,02	11,08	11,06	11,04	11,21	126M	10.916
09/09/2025	-0,36%	-0,04	11,06	11,15	10,99	11,17	205M	13.420
08/09/2025	-0,45%	-0,05	11,10	11,14	10,98	11,16	205M	17.600
05/09/2025	1,09%	0,12	11,15	11,12	11,08	11,29	182M	14.766
04/09/2025	0,55%	0,06	11,03	10,98	10,88	11,10	160M	19.137
03/09/2025	-1,17%	-0,13	10,97	11,10	10,93	11,14	278M	24.093
02/09/2025	-1,60%	-0,18	11,10	11,15	11,03	11,19	229M	18.259
01/09/2025	0,53%	0,06	11,28	11,23	11,21	11,36	164M	11.351
29/08/2025	0,36%	0,04	11,22	11,21	11,19	11,30	206M	20.486
28/08/2025	1,27%	0,14	11,18	11,10	11,06	11,36	304M	22.402
27/08/2025	1,47%	0,16	11,04	10,85	10,77	11,04	221M	11.527
26/08/2025	-0,46%	-0,05	10,88	10,92	10,77	10,95	172M	14.598
25/08/2025	-0,36%	-0,04	10,93	10,99	10,93	11,05	157M	20.249
22/08/2025	3,49%	0,37	10,97	10,64	10,58	11,00	475M	31.310
21/08/2025	-0,09%	-0,01	10,60	10,55	10,50	10,63	200M	17.225
20/08/2025	0,28%	0,03	10,61	10,53	10,50	10,66	154M	20.819
19/08/2025	-4,68%	-0,52	10,58	10,80	10,49	10,80	256M	25.543
18/08/2025	0,63%	0,07	11,10	11,01	11,01	11,24	397M	23.442
15/08/2025	0,09%	0,01	11,03	11,00	10,90	11,08	903M	12.570
14/08/2025	0,00%	0,00	11,02	10,94	10,88	11,14	324M	20.841
13/08/2025	-1,17%	-0,13	11,02	11,11	11,01	11,15	206M	20.695
12/08/2025	2,20%	0,24	11,15	10,98	10,97	11,22	208M	23.627
11/08/2025	0,00%	0,00	10,91	10,88	10,84	10,94	156M	20.376
08/08/2025	0,37%	0,04	10,91	10,86	10,80	10,94	151M	25.872
07/08/2025	1,49%	0,16	10,87	10,76	10,68	10,90	161M	20.995
06/08/2025	1,71%	0,18	10,71	10,70	10,69	10,95	284M	20.843
05/08/2025	1,06%	0,11	10,53	10,38	10,34	10,60	159M	17.947
04/08/2025	0,77%	0,08	10,42	10,43	10,35	10,49	162M	13.734
01/08/2025	-0,10%	-0,01	10,34	10,45	10,24	10,50	171M	14.573
31/07/2025	-0,48%	-0,05	10,35	10,28	10,22	10,37	268M	23.368
30/07/2025	1,17%	0,12	10,40	10,24	10,16	10,49	206M	23.858
29/07/2025	0,29%	0,03	10,28	10,26	10,20	10,33	104M	13.683
28/07/2025	-1,82%	-0,19	10,25	10,44	10,17	10,49	170M	18.531
25/07/2025	0,38%	0,04	10,44	10,41	10,39	10,50	96M	12.273
24/07/2025	-1,33%	-0,14	10,40	10,48	10,36	10,48	146M	18.128
23/07/2025	1,35%	0,14	10,54	10,39	10,37	10,58	116M	9.937
22/07/2025	-1,52%	-0,16	10,40	10,56	10,36	10,60	172M	20.572
21/07/2025	1,05%	0,11	10,56	10,48	10,43	10,60	152M	13.503
18/07/2025	-1,97%	-0,21	10,45	10,54	10,40	10,65	416M	21.806
17/07/2025	1,62%	0,17	10,66	10,49	10,46	10,73	279M	22.573
16/07/2025	0,58%	0,06	10,49	10,47	10,38	10,52	223M	16.877
15/07/2025	0,10%	0,01	10,43	10,47	10,35	10,52	184M	43.464
14/07/2025	-0,57%	-0,06	10,42	10,44	10,34	10,48	401M	25.254
11/07/2025	-0,66%	-0,07	10,48	10,51	10,37	10,52	322M	13.181
10/07/2025	-1,40%	-0,15	10,55	10,60	10,41	10,61	437M	21.456
09/07/2025	-2,01%	-0,22	10,70	10,91	10,68	10,94	210M	17.558
08/07/2025	-0,27%	-0,03	10,92	10,93	10,83	10,94	149M	18.559
07/07/2025	-1,53%	-0,17	10,95	11,11	10,93	11,13	186M	22.398
04/07/2025	0,09%	0,01	11,12	11,10	11,06	11,15	64M	13.255
03/07/2025	2,11%	0,23	11,11	10,88	10,88	11,14	180M	16.749
02/07/2025	-1,09%	-0,12	10,88	11,00	10,79	11,05	200M	17.759
01/07/2025	2,71%	0,29	11,00	10,97	10,93	11,02	156M	16.795
27/06/2025	-0,28%	-0,03	10,71	10,65	10,64	10,77	174M	13.310
26/06/2025	0,00%	0,00	10,74	10,75	10,71	10,83	237M	29.101
25/06/2025	-1,38%	-0,15	10,74	10,80	10,70	10,83	305M	23.985
24/06/2025	2,16%	0,23	10,89	10,67	10,64	10,95	317M	25.829
23/06/2025	-1,39%	-0,15	10,66	10,76	10,57	10,76	298M	29.992
20/06/2025	-0,64%	-0,07	10,81	10,80	10,68	10,84	437M	32.707
18/06/2025	-0,18%	-0,02	10,88	10,87	10,78	10,95	285M	22.264
17/06/2025	0,46%	0,05	10,90	10,90	10,81	10,90	265M	20.760
16/06/2025	1,31%	0,14	10,85	10,86	10,82	10,94	257M	23.839
13/06/2025	-1,02%	-0,11	10,71	10,66	10,61	10,76	182M	20.471
12/06/2025	0,19%	0,02	10,82	10,74	10,70	10,88	269M	28.831
11/06/2025	0,93%	0,10	10,80	10,67	10,61	10,83	539M	18.753
10/06/2025	-0,74%	-0,08	10,70	10,88	10,68	10,93	357M	27.925
09/06/2025	-0,28%	-0,03	10,78	10,79	10,61	10,84	203M	16.751
06/06/2025	-0,18%	-0,02	10,81	10,83	10,76	10,88	249M	23.785
05/06/2025	-1,10%	-0,12	10,83	10,95	10,76	10,95	161M	16.077
04/06/2025	-0,27%	-0,03	10,95	11,03	10,88	11,07	175M	17.988
03/06/2025	-0,18%	-0,02	10,98	10,94	10,91	11,05	304M	31.063
02/06/2025	-0,63%	-0,07	11,00	11,12	10,88	11,15	275M	24.803
30/05/2025	-0,18%	-0,02	11,07	11,09	10,94	11,14	543M	33.590
29/05/2025	-0,72%	-0,08	11,09	11,10	11,02	11,21	262M	25.457
28/05/2025	-1,06%	-0,12	11,17	11,28	11,10	11,30	328M	27.308
27/05/2025	-	-	11,29	11,30	11,21	11,40	289M	41.286

Date,Open,High,Low,Close,Volume
03-Dec-25,12.58,12.62,12.45,12.56,387262547
02-Dec-25,12.33,12.54,12.30,12.54,534243139
01-Dec-25,12.45,12.45,12.18,12.24,766978254
28-Nov-25,12.14,12.39,12.05,12.33,666883119
27-Nov-25,12.08,12.09,11.99,12.03,135391047
26-Nov-25,11.85,12.14,11.85,12.10,315338098
25-Nov-25,11.83,11.89,11.74,11.81,286850156
24-Nov-25,11.77,11.90,11.74,11.81,317559970
21-Nov-25,11.79,11.82,11.68,11.78,196544704
19-Nov-25,11.80,11.85,11.73,11.75,236202659
18-Nov-25,11.85,11.91,11.76,11.84,304641113
17-Nov-25,11.96,11.98,11.82,11.92,248977500
14-Nov-25,11.95,12.03,11.88,11.96,225712404
13-Nov-25,11.87,12.05,11.85,11.94,462303060
12-Nov-25,12.15,12.17,11.83,11.87,501549039
11-Nov-25,11.90,12.18,11.89,12.15,633553722
10-Nov-25,11.84,11.88,11.79,11.83,380283425
07-Nov-25,11.83,11.84,11.67,11.81,248847717
06-Nov-25,11.80,11.94,11.76,11.84,347017878
05-Nov-25,11.75,11.80,11.54,11.80,504818408
04-Nov-25,11.76,11.84,11.68,11.74,236903899
03-Nov-25,11.71,11.81,11.67,11.78,276673045
31-Oct-25,11.56,11.66,11.55,11.65,332337218
30-Oct-25,11.52,11.63,11.48,11.54,226334171
29-Oct-25,11.41,11.61,11.37,11.59,359161924
28-Oct-25,11.33,11.37,11.29,11.36,172742972
27-Oct-25,11.37,11.42,11.31,11.32,174468754
24-Oct-25,11.30,11.38,11.25,11.28,127004988
23-Oct-25,11.28,11.33,11.16,11.24,128909887
22-Oct-25,11.13,11.24,11.11,11.24,233707335
21-Oct-25,11.22,11.28,11.12,11.12,187239648
20-Oct-25,11.01,11.28,11.00,11.23,330458283
17-Oct-25,10.92,11.05,10.88,11.00,241884642
16-Oct-25,10.96,11.10,10.88,10.98,150335766
15-Oct-25,10.93,11.07,10.88,11.01,293407378
14-Oct-25,10.97,11.15,10.96,11.01,325392003
13-Oct-25,10.97,11.05,10.95,11.00,112181622
10-Oct-25,11.05,11.05,10.88,10.95,193474565
09-Oct-25,11.08,11.12,10.96,10.98,149723957
08-Oct-25,11.00,11.09,10.97,11.03,262883186
07-Oct-25,11.15,11.16,10.95,10.95,543956228
06-Oct-25,11.26,11.27,11.11,11.17,227455553
03-Oct-25,11.16,11.24,11.12,11.22,255200031
02-Oct-25,11.30,11.38,11.13,11.16,223984595
01-Oct-25,11.52,11.58,11.26,11.30,223403563
30-Sep-25,11.55,11.64,11.45,11.47,465796932
29-Sep-25,11.49,11.61,11.46,11.46,224989863
26-Sep-25,11.34,11.40,11.30,11.38,105965456
25-Sep-25,11.34,11.41,11.25,11.29,162671062
24-Sep-25,11.44,11.48,11.33,11.39,150591801
23-Sep-25,11.31,11.53,11.27,11.45,173732395
22-Sep-25,11.35,11.37,11.20,11.30,211223150
19-Sep-25,11.37,11.44,11.34,11.42,457061378
18-Sep-25,11.35,11.37,11.25,11.36,218574851
17-Sep-25,11.13,11.41,11.13,11.35,336212065
16-Sep-25,11.22,11.24,11.06,11.14,161300101
15-Sep-25,11.04,11.22,10.98,11.15,205584894
12-Sep-25,11.02,11.06,10.95,11.00,169751387
11-Sep-25,11.10,11.33,11.08,11.09,226280119
10-Sep-25,11.06,11.21,11.04,11.08,126317554
09-Sep-25,11.15,11.17,10.99,11.06,204804037
08-Sep-25,11.14,11.16,10.98,11.10,204775345
05-Sep-25,11.12,11.29,11.08,11.15,182458115
04-Sep-25,10.98,11.10,10.88,11.03,160342222
03-Sep-25,11.10,11.14,10.93,10.97,278408980
02-Sep-25,11.15,11.19,11.03,11.10,228859616
01-Sep-25,11.23,11.36,11.21,11.28,163690781
29-Aug-25,11.21,11.30,11.19,11.22,206489650
28-Aug-25,11.10,11.36,11.06,11.18,303591304
27-Aug-25,10.85,11.04,10.77,11.04,221480186
26-Aug-25,10.92,10.95,10.77,10.88,171747676
25-Aug-25,10.99,11.05,10.93,10.93,157341200
22-Aug-25,10.64,11.00,10.58,10.97,474893857
21-Aug-25,10.55,10.63,10.50,10.60,199976710
20-Aug-25,10.53,10.66,10.50,10.61,154412056
19-Aug-25,10.80,10.80,10.49,10.58,256441614
18-Aug-25,11.01,11.24,11.01,11.10,397081447
15-Aug-25,11.00,11.08,10.90,11.03,902845839
14-Aug-25,10.94,11.14,10.88,11.02,324179007
13-Aug-25,11.11,11.15,11.01,11.02,205503753
12-Aug-25,10.98,11.22,10.97,11.15,208111382
11-Aug-25,10.88,10.94,10.84,10.91,155509017
08-Aug-25,10.86,10.94,10.80,10.91,150833086
07-Aug-25,10.76,10.90,10.68,10.87,161021433
06-Aug-25,10.70,10.95,10.69,10.71,284019145
05-Aug-25,10.38,10.60,10.34,10.53,158606323
04-Aug-25,10.43,10.49,10.35,10.42,162305055
01-Aug-25,10.45,10.50,10.24,10.34,171053668
31-Jul-25,10.28,10.37,10.22,10.35,267542997
30-Jul-25,10.24,10.49,10.16,10.40,205644293
29-Jul-25,10.26,10.33,10.20,10.28,104365795
28-Jul-25,10.44,10.49,10.17,10.25,169645576
25-Jul-25,10.41,10.50,10.39,10.44,96439608
24-Jul-25,10.48,10.48,10.36,10.40,145899386
23-Jul-25,10.39,10.58,10.37,10.54,115832131
22-Jul-25,10.56,10.60,10.36,10.40,171666546
21-Jul-25,10.48,10.60,10.43,10.56,152453251
18-Jul-25,10.54,10.65,10.40,10.45,416249051
17-Jul-25,10.49,10.73,10.46,10.66,278994309
16-Jul-25,10.47,10.52,10.38,10.49,222644666
15-Jul-25,10.47,10.52,10.35,10.43,183847399
14-Jul-25,10.44,10.48,10.34,10.42,401054207
11-Jul-25,10.51,10.52,10.37,10.48,321848762
10-Jul-25,10.60,10.61,10.41,10.55,437485833
09-Jul-25,10.91,10.94,10.68,10.70,210072640
08-Jul-25,10.93,10.94,10.83,10.92,149487519
07-Jul-25,11.11,11.13,10.93,10.95,185928848
04-Jul-25,11.10,11.15,11.06,11.12,63815556
03-Jul-25,10.88,11.14,10.88,11.11,180309129
02-Jul-25,11.00,11.05,10.79,10.88,200056712
01-Jul-25,10.97,11.02,10.93,11.00,156494338
27-Jun-25,10.65,10.77,10.64,10.71,174297122
26-Jun-25,10.75,10.83,10.71,10.74,236950827
25-Jun-25,10.80,10.83,10.70,10.74,305482876
24-Jun-25,10.67,10.95,10.64,10.89,317005851
23-Jun-25,10.76,10.76,10.57,10.66,298475856
20-Jun-25,10.80,10.84,10.68,10.81,436676063
18-Jun-25,10.87,10.95,10.78,10.88,284899418
17-Jun-25,10.90,10.90,10.81,10.90,264952285
16-Jun-25,10.86,10.94,10.82,10.85,257131551
13-Jun-25,10.66,10.76,10.61,10.71,181888057
12-Jun-25,10.74,10.88,10.70,10.82,268945116
11-Jun-25,10.67,10.83,10.61,10.80,539371769
10-Jun-25,10.88,10.93,10.68,10.70,357002604
09-Jun-25,10.79,10.84,10.61,10.78,202673471
06-Jun-25,10.83,10.88,10.76,10.81,248969720
05-Jun-25,10.95,10.95,10.76,10.83,161109734
04-Jun-25,11.03,11.07,10.88,10.95,174674488
03-Jun-25,10.94,11.05,10.91,10.98,303901327
02-Jun-25,11.12,11.15,10.88,11.00,275385851
30-May-25,11.09,11.14,10.94,11.07,542592857
29-May-25,11.10,11.21,11.02,11.09,262189965
28-May-25,11.28,11.30,11.10,11.17,328260170
27-May-25,11.30,11.40,11.21,11.29,288551127

*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