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
04/07/2022	-0,84%	-0,07	8,25	8,32	8,20	8,33	90M	14.723
01/07/2022	-0,24%	-0,02	8,32	8,29	8,20	8,34	205M	34.732
30/06/2022	-2,34%	-0,20	8,34	8,50	8,31	8,51	293M	34.281
29/06/2022	-1,04%	-0,09	8,54	8,69	8,53	8,73	145M	22.816
28/06/2022	-1,26%	-0,11	8,63	8,79	8,57	8,83	121M	20.609
27/06/2022	1,27%	0,11	8,74	8,68	8,65	8,76	122M	13.475
24/06/2022	-0,46%	-0,04	8,63	8,72	8,63	8,77	96M	14.981
23/06/2022	-2,14%	-0,19	8,67	8,86	8,67	8,89	155M	24.881
22/06/2022	0,45%	0,04	8,86	8,79	8,74	8,89	178M	21.016
21/06/2022	-0,90%	-0,08	8,82	8,97	8,76	9,00	153M	27.117
20/06/2022	3,13%	0,27	8,90	8,66	8,63	9,01	185M	22.896

17/06/2022	-1,82%	-0,16	8,63	8,71	8,57	8,88	307M	33.687
15/06/2022	0,80%	0,07	8,79	8,80	8,74	8,91	253M	36.881
14/06/2022	-0,34%	-0,03	8,72	8,77	8,65	8,84	129M	24.114
13/06/2022	-1,57%	-0,14	8,75	8,83	8,69	8,85	191M	26.930
10/06/2022	-1,98%	-0,18	8,89	9,01	8,85	9,05	197M	29.677
09/06/2022	-1,41%	-0,13	9,07	9,24	9,07	9,29	323M	25.400
08/06/2022	-1,39%	-0,13	9,20	9,29	9,15	9,35	102M	19.512
07/06/2022	-1,06%	-0,10	9,33	9,37	9,30	9,44	119M	16.636
06/06/2022	0,43%	0,04	9,43	9,43	9,34	9,47	98M	14.962
03/06/2022	-1,47%	-0,14	9,39	9,48	9,37	9,53	118M	15.820
02/06/2022	0,42%	0,04	9,53	9,53	9,42	9,61	178M	19.666
01/06/2022	-1,04%	-0,10	9,49	9,58	9,46	9,60	159M	24.904
31/05/2022	1,59%	0,15	9,59	9,50	9,46	9,64	384M	29.207
30/05/2022	-0,21%	-0,02	9,44	9,46	9,41	9,53	138M	18.123
27/05/2022	0,00%	0,00	9,46	9,49	9,41	9,54	166M	20.964
26/05/2022	0,42%	0,04	9,46	9,43	9,39	9,52	352M	33.853
25/05/2022	-1,67%	-0,16	9,42	9,55	9,40	9,61	181M	25.960
24/05/2022	0,95%	0,09	9,58	9,47	9,37	9,58	218M	26.174
23/05/2022	1,28%	0,12	9,49	9,43	9,39	9,55	190M	23.694
20/05/2022	1,30%	0,12	9,37	9,33	9,28	9,41	206M	17.167
19/05/2022	0,76%	0,07	9,25	9,18	9,15	9,29	134M	16.481
18/05/2022	-1,50%	-0,14	9,18	9,35	9,17	9,41	220M	25.691
17/05/2022	0,87%	0,08	9,32	9,41	9,32	9,49	263M	25.354
16/05/2022	1,09%	0,10	9,24	9,22	9,12	9,28	206M	18.486
13/05/2022	0,88%	0,08	9,14	9,11	9,09	9,19	170M	23.909
12/05/2022	1,68%	0,15	9,06	8,87	8,86	9,09	344M	21.678
11/05/2022	2,18%	0,19	8,91	8,75	8,73	8,93	367M	26.894
10/05/2022	-0,68%	-0,06	8,72	8,84	8,70	8,91	204M	26.586
09/05/2022	-1,35%	-0,12	8,78	8,88	8,73	8,94	265M	25.551
06/05/2022	0,34%	0,03	8,90	8,89	8,86	9,05	316M	26.826
05/05/2022	-2,53%	-0,23	8,87	9,04	8,81	9,04	304M	34.257
04/05/2022	-0,33%	-0,03	9,10	9,07	8,88	9,13	569M	57.751
03/05/2022	-0,22%	-0,02	9,13	9,14	9,07	9,22	186M	25.271
02/05/2022	-0,65%	-0,06	9,15	9,21	9,00	9,27	368M	46.918
29/04/2022	-1,50%	-0,14	9,21	9,41	9,20	9,55	312M	30.842
28/04/2022	-0,53%	-0,05	9,35	9,41	9,25	9,42	284M	30.290
27/04/2022	-0,63%	-0,06	9,40	9,52	9,31	9,60	252M	29.487
26/04/2022	-4,25%	-0,42	9,46	9,83	9,38	9,85	404M	46.162
25/04/2022	-0,30%	-0,03	9,88	9,85	9,73	9,92	220M	29.720
22/04/2022	-1,49%	-0,15	9,91	9,96	9,83	10,01	210M	27.811
20/04/2022	0,10%	0,01	10,06	10,04	9,97	10,08	180M	16.855
19/04/2022	-1,08%	-0,11	10,05	10,10	9,93	10,18	193M	28.466
18/04/2022	0,59%	0,06	10,16	10,08	10,04	10,17	133M	16.018
14/04/2022	0,10%	0,01	10,10	10,06	10,01	10,12	155M	13.738
13/04/2022	0,10%	0,01	10,09	10,12	10,01	10,19	213M	30.932
12/04/2022	-0,98%	-0,10	10,08	10,28	10,06	10,29	202M	24.302
11/04/2022	-0,88%	-0,09	10,18	10,29	10,16	10,29	119M	18.411
08/04/2022	0,00%	0,00	10,27	10,27	10,18	10,31	107M	22.298
07/04/2022	-0,87%	-0,09	10,27	10,34	10,19	10,34	265M	27.543
06/04/2022	-0,77%	-0,08	10,36	10,37	10,25	10,43	344M	38.708
05/04/2022	-2,61%	-0,28	10,44	10,65	10,34	10,67	285M	28.862
04/04/2022	-0,65%	-0,07	10,72	10,82	10,61	10,82	197M	24.386
01/04/2022	0,37%	0,04	10,79	10,81	10,71	10,89	248M	24.530
31/03/2022	-0,83%	-0,09	10,75	10,86	10,74	10,92	142M	17.680
30/03/2022	-0,09%	-0,01	10,84	10,87	10,72	10,87	146M	28.998
29/03/2022	0,74%	0,08	10,85	10,89	10,78	10,97	153M	19.438
28/03/2022	-0,28%	-0,03	10,77	10,80	10,67	10,85	146M	22.545
25/03/2022	-1,10%	-0,12	10,80	10,90	10,67	10,92	300M	68.419
24/03/2022	1,11%	0,12	10,92	10,85	10,81	11,00	228M	40.357
23/03/2022	-0,37%	-0,04	10,80	10,84	10,73	10,87	173M	20.350
22/03/2022	1,50%	0,16	10,84	10,72	10,72	10,89	270M	50.487
21/03/2022	2,59%	0,27	10,68	10,41	10,35	10,75	359M	32.681
18/03/2022	1,46%	0,15	10,41	10,24	10,23	10,41	455M	43.250
17/03/2022	2,70%	0,27	10,26	9,99	9,97	10,33	363M	31.053
16/03/2022	1,83%	0,18	9,99	9,85	9,81	10,00	249M	31.738
15/03/2022	-0,91%	-0,09	9,81	9,90	9,69	9,95	225M	38.402
14/03/2022	0,81%	0,08	9,90	9,85	9,84	10,01	152M	20.890
11/03/2022	-1,01%	-0,10	9,82	9,94	9,75	10,03	184M	23.277
10/03/2022	-1,20%	-0,12	9,92	9,90	9,81	9,95	186M	24.961
09/03/2022	5,35%	0,51	10,04	9,58	9,55	10,04	492M	52.478
08/03/2022	-0,21%	-0,02	9,53	9,60	9,42	9,65	288M	28.633
07/03/2022	-3,24%	-0,32	9,55	9,75	9,51	9,77	276M	26.916
04/03/2022	-1,10%	-0,11	9,87	10,00	9,75	10,00	221M	26.570
03/03/2022	0,30%	0,03	9,98	9,98	9,86	10,17	284M	26.089
02/03/2022	-0,70%	-0,07	9,95	10,02	9,90	10,24	214M	28.355
25/02/2022	1,01%	0,10	10,02	9,88	9,84	10,03	282M	39.143
24/02/2022	-1,59%	-0,16	9,92	9,88	9,72	9,96	256M	34.090
23/02/2022	-1,47%	-0,15	10,08	10,25	10,03	10,32	219M	22.273
22/02/2022	0,20%	0,02	10,23	10,22	10,13	10,39	254M	22.330
21/02/2022	-2,95%	-0,31	10,21	10,53	10,15	10,53	249M	24.820
18/02/2022	0,48%	0,05	10,52	10,51	10,47	10,58	233M	37.258
17/02/2022	-1,04%	-0,11	10,47	10,57	10,45	10,60	174M	26.044
16/02/2022	-0,28%	-0,03	10,58	10,60	10,53	10,69	272M	28.100
15/02/2022	1,24%	0,13	10,61	10,56	10,50	10,65	249M	39.549
14/02/2022	-0,38%	-0,04	10,48	10,54	10,45	10,56	255M	28.427
11/02/2022	4,26%	0,43	10,52	10,51	10,36	10,65	783M	65.024
10/02/2022	1,10%	0,11	10,09	9,98	9,92	10,13	297M	28.684
09/02/2022	-1,67%	-0,17	9,98	10,13	9,94	10,15	381M	26.688
08/02/2022	0,20%	0,02	10,15	10,12	10,04	10,18	148M	20.447
07/02/2022	-1,36%	-0,14	10,13	10,25	10,13	10,33	200M	21.994
04/02/2022	1,99%	0,20	10,27	10,02	9,98	10,31	319M	20.568
03/02/2022	0,30%	0,03	10,07	10,07	9,96	10,13	170M	26.850
02/02/2022	-1,67%	-0,17	10,04	10,22	9,99	10,22	268M	16.718
01/02/2022	0,20%	0,02	10,21	10,17	10,15	10,26	153M	17.872
31/01/2022	1,19%	0,12	10,19	10,05	10,00	10,26	282M	23.095
28/01/2022	1,00%	0,10	10,07	9,94	9,88	10,09	189M	19.267
27/01/2022	1,32%	0,13	9,97	9,88	9,87	10,10	215M	23.406
26/01/2022	1,03%	0,10	9,84	9,78	9,72	9,90	289M	24.157
25/01/2022	2,53%	0,24	9,74	9,50	9,44	9,78	249M	34.373
24/01/2022	-0,52%	-0,05	9,50	9,54	9,40	9,62	241M	31.382
21/01/2022	-0,62%	-0,06	9,55	9,59	9,51	9,71	257M	27.253
20/01/2022	-0,10%	-0,01	9,61	9,65	9,57	9,69	207M	21.453
19/01/2022	0,10%	0,01	9,62	9,60	9,52	9,71	269M	40.518
18/01/2022	0,73%	0,07	9,61	9,50	9,48	9,71	401M	29.549
17/01/2022	-1,34%	-0,13	9,54	9,48	9,42	9,60	139M	26.542
14/01/2022	1,15%	0,11	9,67	9,61	9,58	9,72	370M	32.283
13/01/2022	2,80%	0,26	9,56	9,27	9,26	9,59	390M	32.905
12/01/2022	-0,32%	-0,03	9,30	9,34	9,20	9,44	289M	31.130
11/01/2022	1,63%	0,15	9,33	9,17	9,10	9,35	347M	34.708
10/01/2022	0,00%	0,00	9,18	9,15	9,08	9,22	199M	31.355
07/01/2022	1,21%	0,11	9,18	9,07	9,01	9,19	196M	25.949
06/01/2022	0,89%	0,08	9,07	8,98	8,94	9,14	230M	31.789
05/01/2022	-1,10%	-0,10	8,99	9,05	8,92	9,11	313M	30.251
04/01/2022	0,78%	0,07	9,09	9,03	8,97	9,17	351M	31.880
03/01/2022	1,01%	0,09	9,02	9,02	8,92	9,19	258M	28.501
30/12/2021	-1,11%	-0,10	8,93	9,04	8,90	9,06	209M	28.143
29/12/2021	-0,55%	-0,05	9,03	9,08	8,97	9,11	116M	18.984
28/12/2021	-0,11%	-0,01	9,08	9,09	9,03	9,15	114M	17.298
27/12/2021	1,11%	0,10	9,09	9,00	8,96	9,09	139M	14.321
23/12/2021	0,22%	0,02	8,99	8,98	8,91	9,02	108M	18.912
22/12/2021	0,34%	0,03	8,97	8,93	8,85	8,98	135M	21.591
21/12/2021	-5,40%	-0,51	8,94	9,07	8,89	9,10	220M	28.405
20/12/2021	-	-	9,45	9,53	9,34	9,54	243M	32.853

Date,Open,High,Low,Close,Volume
04-Jul-22,8.32,8.33,8.20,8.25,89631769
01-Jul-22,8.29,8.34,8.20,8.32,204723392
30-Jun-22,8.50,8.51,8.31,8.34,293362008
29-Jun-22,8.69,8.73,8.53,8.54,145358363
28-Jun-22,8.79,8.83,8.57,8.63,121313979
27-Jun-22,8.68,8.76,8.65,8.74,122043559
24-Jun-22,8.72,8.77,8.63,8.63,96198513
23-Jun-22,8.86,8.89,8.67,8.67,155329408
22-Jun-22,8.79,8.89,8.74,8.86,178047248
21-Jun-22,8.97,9.00,8.76,8.82,152635107
20-Jun-22,8.66,9.01,8.63,8.90,184794874
17-Jun-22,8.71,8.88,8.57,8.63,306982506
15-Jun-22,8.80,8.91,8.74,8.79,252617109
14-Jun-22,8.77,8.84,8.65,8.72,129387096
13-Jun-22,8.83,8.85,8.69,8.75,190666448
10-Jun-22,9.01,9.05,8.85,8.89,196854602
09-Jun-22,9.24,9.29,9.07,9.07,322754437
08-Jun-22,9.29,9.35,9.15,9.20,101588136
07-Jun-22,9.37,9.44,9.30,9.33,119416013
06-Jun-22,9.43,9.47,9.34,9.43,98036923
03-Jun-22,9.48,9.53,9.37,9.39,117743887
02-Jun-22,9.53,9.61,9.42,9.53,178393566
01-Jun-22,9.58,9.60,9.46,9.49,158960808
31-May-22,9.50,9.64,9.46,9.59,383529169
30-May-22,9.46,9.53,9.41,9.44,137858509
27-May-22,9.49,9.54,9.41,9.46,166063416
26-May-22,9.43,9.52,9.39,9.46,352127948
25-May-22,9.55,9.61,9.40,9.42,181130411
24-May-22,9.47,9.58,9.37,9.58,217670984
23-May-22,9.43,9.55,9.39,9.49,190383130
20-May-22,9.33,9.41,9.28,9.37,206141812
19-May-22,9.18,9.29,9.15,9.25,133768823
18-May-22,9.35,9.41,9.17,9.18,219594596
17-May-22,9.41,9.49,9.32,9.32,263428014
16-May-22,9.22,9.28,9.12,9.24,205746486
13-May-22,9.11,9.19,9.09,9.14,170143335
12-May-22,8.87,9.09,8.86,9.06,343794376
11-May-22,8.75,8.93,8.73,8.91,367052887
10-May-22,8.84,8.91,8.70,8.72,203566140
09-May-22,8.88,8.94,8.73,8.78,265240566
06-May-22,8.89,9.05,8.86,8.90,315536044
05-May-22,9.04,9.04,8.81,8.87,304143221
04-May-22,9.07,9.13,8.88,9.10,568902095
03-May-22,9.14,9.22,9.07,9.13,186173029
02-May-22,9.21,9.27,9.00,9.15,368089715
29-Apr-22,9.41,9.55,9.20,9.21,311995316
28-Apr-22,9.41,9.42,9.25,9.35,283579845
27-Apr-22,9.52,9.60,9.31,9.40,251773160
26-Apr-22,9.83,9.85,9.38,9.46,404164839
25-Apr-22,9.85,9.92,9.73,9.88,219717997
22-Apr-22,9.96,10.01,9.83,9.91,210125725
20-Apr-22,10.04,10.08,9.97,10.06,179683383
19-Apr-22,10.10,10.18,9.93,10.05,193236274
18-Apr-22,10.08,10.17,10.04,10.16,133053646
14-Apr-22,10.06,10.12,10.01,10.10,154955646
13-Apr-22,10.12,10.19,10.01,10.09,213430316
12-Apr-22,10.28,10.29,10.06,10.08,201968159
11-Apr-22,10.29,10.29,10.16,10.18,118722275
08-Apr-22,10.27,10.31,10.18,10.27,106972423
07-Apr-22,10.34,10.34,10.19,10.27,265145802
06-Apr-22,10.37,10.43,10.25,10.36,344415274
05-Apr-22,10.65,10.67,10.34,10.44,284816115
04-Apr-22,10.82,10.82,10.61,10.72,196856819
01-Apr-22,10.81,10.89,10.71,10.79,247848362
31-Mar-22,10.86,10.92,10.74,10.75,142334977
30-Mar-22,10.87,10.87,10.72,10.84,146241333
29-Mar-22,10.89,10.97,10.78,10.85,152515535
28-Mar-22,10.80,10.85,10.67,10.77,145560742
25-Mar-22,10.90,10.92,10.67,10.80,300003976
24-Mar-22,10.85,11.00,10.81,10.92,227577398
23-Mar-22,10.84,10.87,10.73,10.80,172761871
22-Mar-22,10.72,10.89,10.72,10.84,270233800
21-Mar-22,10.41,10.75,10.35,10.68,359434282
18-Mar-22,10.24,10.41,10.23,10.41,455296204
17-Mar-22,9.99,10.33,9.97,10.26,363284831
16-Mar-22,9.85,10.00,9.81,9.99,249266449
15-Mar-22,9.90,9.95,9.69,9.81,225104183
14-Mar-22,9.85,10.01,9.84,9.90,151595347
11-Mar-22,9.94,10.03,9.75,9.82,183752388
10-Mar-22,9.90,9.95,9.81,9.92,185880189
09-Mar-22,9.58,10.04,9.55,10.04,491833997
08-Mar-22,9.60,9.65,9.42,9.53,287788792
07-Mar-22,9.75,9.77,9.51,9.55,275620361
04-Mar-22,10.00,10.00,9.75,9.87,221216813
03-Mar-22,9.98,10.17,9.86,9.98,283668149
02-Mar-22,10.02,10.24,9.90,9.95,213861969
25-Feb-22,9.88,10.03,9.84,10.02,281538475
24-Feb-22,9.88,9.96,9.72,9.92,255857358
23-Feb-22,10.25,10.32,10.03,10.08,219088574
22-Feb-22,10.22,10.39,10.13,10.23,253732264
21-Feb-22,10.53,10.53,10.15,10.21,248801863
18-Feb-22,10.51,10.58,10.47,10.52,233495542
17-Feb-22,10.57,10.60,10.45,10.47,173569953
16-Feb-22,10.60,10.69,10.53,10.58,272041166
15-Feb-22,10.56,10.65,10.50,10.61,249082918
14-Feb-22,10.54,10.56,10.45,10.48,254696034
11-Feb-22,10.51,10.65,10.36,10.52,783187585
10-Feb-22,9.98,10.13,9.92,10.09,296919929
09-Feb-22,10.13,10.15,9.94,9.98,381039302
08-Feb-22,10.12,10.18,10.04,10.15,147822749
07-Feb-22,10.25,10.33,10.13,10.13,199921357
04-Feb-22,10.02,10.31,9.98,10.27,318966836
03-Feb-22,10.07,10.13,9.96,10.07,169853922
02-Feb-22,10.22,10.22,9.99,10.04,268301814
01-Feb-22,10.17,10.26,10.15,10.21,152947325
31-Jan-22,10.05,10.26,10.00,10.19,282159465
28-Jan-22,9.94,10.09,9.88,10.07,188893866
27-Jan-22,9.88,10.10,9.87,9.97,214965131
26-Jan-22,9.78,9.90,9.72,9.84,289373393
25-Jan-22,9.50,9.78,9.44,9.74,249210339
24-Jan-22,9.54,9.62,9.40,9.50,240750582
21-Jan-22,9.59,9.71,9.51,9.55,257102285
20-Jan-22,9.65,9.69,9.57,9.61,206515570
19-Jan-22,9.60,9.71,9.52,9.62,268758741
18-Jan-22,9.50,9.71,9.48,9.61,401033938
17-Jan-22,9.48,9.60,9.42,9.54,138894660
14-Jan-22,9.61,9.72,9.58,9.67,369585335
13-Jan-22,9.27,9.59,9.26,9.56,390498735
12-Jan-22,9.34,9.44,9.20,9.30,289332756
11-Jan-22,9.17,9.35,9.10,9.33,347052083
10-Jan-22,9.15,9.22,9.08,9.18,198726749
07-Jan-22,9.07,9.19,9.01,9.18,195650509
06-Jan-22,8.98,9.14,8.94,9.07,230026465
05-Jan-22,9.05,9.11,8.92,8.99,312579729
04-Jan-22,9.03,9.17,8.97,9.09,351318110
03-Jan-22,9.02,9.19,8.92,9.02,257538445
30-Dec-21,9.04,9.06,8.90,8.93,208593225
29-Dec-21,9.08,9.11,8.97,9.03,116307271
28-Dec-21,9.09,9.15,9.03,9.08,114196230
27-Dec-21,9.00,9.09,8.96,9.09,138832664
23-Dec-21,8.98,9.02,8.91,8.99,108275069
22-Dec-21,8.93,8.98,8.85,8.97,135085225
21-Dec-21,9.07,9.10,8.89,8.94,219970735
20-Dec-21,9.53,9.54,9.34,9.45,242537927

*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