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
11/06/2021	-1,59%	-0,19	11,73	11,89	11,65	11,91	247M	24.261
10/06/2021	-0,50%	-0,06	11,92	12,05	11,86	12,17	293M	23.162
09/06/2021	0,34%	0,04	11,98	11,88	11,80	12,32	627M	48.086
08/06/2021	-0,91%	-0,11	11,94	11,98	11,78	12,02	432M	34.214
07/06/2021	1,26%	0,15	12,05	11,87	11,79	12,14	466M	34.929
04/06/2021	2,23%	0,26	11,90	11,59	11,59	11,93	511M	40.962
02/06/2021	3,28%	0,37	11,64	11,31	11,24	11,65	725M	41.324
01/06/2021	3,78%	0,41	11,27	10,89	10,88	11,27	435M	43.683
31/05/2021	-0,37%	-0,04	10,86	10,90	10,84	10,95	166M	38.765
28/05/2021	1,49%	0,16	10,90	10,72	10,72	10,97	232M	28.656
27/05/2021	-1,29%	-0,14	10,74	10,86	10,69	10,88	634M	31.459

26/05/2021	0,93%	0,10	10,88	10,83	10,82	10,94	250M	20.078
25/05/2021	-0,74%	-0,08	10,78	10,85	10,73	10,88	316M	22.009
24/05/2021	0,18%	0,02	10,86	10,86	10,76	10,90	287M	33.475
21/05/2021	0,56%	0,06	10,84	10,79	10,65	10,85	200M	22.380
20/05/2021	0,37%	0,04	10,78	10,74	10,69	10,89	306M	27.949
19/05/2021	1,13%	0,12	10,74	10,54	10,49	10,74	224M	29.501
18/05/2021	-0,28%	-0,03	10,62	10,55	10,55	10,71	201M	21.326
17/05/2021	0,09%	0,01	10,65	10,61	10,45	10,65	296M	31.608
14/05/2021	2,01%	0,21	10,64	10,54	10,44	10,69	350M	27.325
13/05/2021	1,76%	0,18	10,43	10,26	10,26	10,53	396M	53.308
12/05/2021	-1,91%	-0,20	10,25	10,36	10,21	10,37	238M	26.639
11/05/2021	0,00%	0,00	10,45	10,33	10,30	10,50	313M	23.276
10/05/2021	1,06%	0,11	10,45	10,30	10,25	10,45	318M	28.451
07/05/2021	1,37%	0,14	10,34	10,21	10,16	10,34	247M	18.387
06/05/2021	-0,10%	-0,01	10,20	10,15	10,09	10,25	254M	20.907
05/05/2021	2,92%	0,29	10,21	9,97	9,88	10,22	352M	32.725
04/05/2021	-2,65%	-0,27	9,92	10,26	9,90	10,26	601M	49.988
03/05/2021	1,29%	0,13	10,19	10,14	10,07	10,30	303M	41.885
30/04/2021	-0,98%	-0,10	10,06	10,15	10,01	10,22	436M	34.031
29/04/2021	-2,31%	-0,24	10,16	10,39	10,13	10,43	314M	29.478
28/04/2021	3,48%	0,35	10,40	10,16	10,15	10,40	561M	40.554
27/04/2021	-2,14%	-0,22	10,05	10,23	10,05	10,30	250M	35.827
26/04/2021	-0,48%	-0,05	10,27	10,33	10,17	10,42	196M	21.728
23/04/2021	0,98%	0,10	10,32	10,23	10,20	10,37	281M	43.303
22/04/2021	0,00%	0,00	10,22	10,23	10,11	10,26	284M	21.934
20/04/2021	0,20%	0,02	10,22	10,18	10,12	10,25	248M	19.770
19/04/2021	-0,97%	-0,10	10,20	10,25	10,13	10,30	243M	25.599
16/04/2021	0,39%	0,04	10,30	10,17	10,17	10,37	191M	19.544
15/04/2021	0,00%	0,00	10,26	10,27	10,15	10,36	261M	23.789
14/04/2021	0,69%	0,07	10,26	10,22	10,11	10,38	347M	27.207
13/04/2021	-0,20%	-0,02	10,19	10,14	10,04	10,24	320M	24.583
12/04/2021	1,69%	0,17	10,21	10,08	10,07	10,21	206M	19.028
09/04/2021	-0,50%	-0,05	10,04	10,05	10,02	10,15	256M	29.502
08/04/2021	-0,30%	-0,03	10,09	10,15	10,04	10,15	248M	26.038
07/04/2021	-0,10%	-0,01	10,12	10,12	10,06	10,21	234M	21.614
06/04/2021	-0,98%	-0,10	10,13	10,21	10,11	10,28	191M	17.249
05/04/2021	1,29%	0,13	10,23	10,18	10,10	10,24	189M	23.752
01/04/2021	-2,13%	-0,22	10,10	10,34	10,07	10,34	219M	25.128
31/03/2021	-1,43%	-0,15	10,32	10,39	10,17	10,42	313M	29.320
30/03/2021	1,45%	0,15	10,47	10,27	10,27	10,47	234M	31.629
29/03/2021	-0,39%	-0,04	10,32	10,28	10,17	10,39	189M	24.522
26/03/2021	0,97%	0,10	10,36	10,18	10,17	10,38	219M	21.598
25/03/2021	2,09%	0,21	10,26	10,02	9,97	10,26	252M	27.080
24/03/2021	-2,05%	-0,21	10,05	10,30	10,03	10,31	242M	25.250
23/03/2021	-2,47%	-0,26	10,26	10,41	10,26	10,54	223M	22.713
22/03/2021	0,77%	0,08	10,52	10,36	10,23	10,55	313M	29.174
19/03/2021	-0,29%	-0,03	10,44	10,54	10,32	10,58	484M	30.428
18/03/2021	0,96%	0,10	10,47	10,32	10,32	10,60	352M	54.289
17/03/2021	2,88%	0,29	10,37	10,04	9,99	10,38	271M	31.803
16/03/2021	-1,47%	-0,15	10,08	10,20	10,00	10,27	197M	28.022
15/03/2021	0,29%	0,03	10,23	10,14	10,10	10,29	193M	21.706
12/03/2021	-0,78%	-0,08	10,20	10,16	10,12	10,28	189M	27.312
11/03/2021	-0,29%	-0,03	10,28	10,37	10,11	10,45	293M	28.267
10/03/2021	2,59%	0,26	10,31	10,07	9,93	10,31	425M	36.352
09/03/2021	0,90%	0,09	10,05	10,04	9,85	10,22	291M	39.489
08/03/2021	-3,95%	-0,41	9,96	10,17	9,93	10,40	389M	41.242
05/03/2021	1,57%	0,16	10,37	10,30	10,20	10,49	346M	45.710
04/03/2021	2,20%	0,22	10,21	10,00	9,98	10,43	596M	47.852
03/03/2021	0,91%	0,09	9,99	9,85	9,59	10,08	547M	51.263
02/03/2021	2,91%	0,28	9,90	9,50	9,32	9,98	456M	53.590
01/03/2021	-3,32%	-0,33	9,62	10,10	9,62	10,15	409M	55.614
26/02/2021	-1,29%	-0,13	9,95	10,12	9,92	10,27	426M	44.460
25/02/2021	-3,26%	-0,34	10,08	10,43	10,06	10,52	506M	44.289
24/02/2021	-0,95%	-0,10	10,42	10,60	10,37	10,62	400M	39.297
23/02/2021	7,57%	0,74	10,52	9,92	9,92	10,55	658M	74.806
22/02/2021	-4,59%	-0,47	9,78	10,01	9,72	10,02	660M	89.901
19/02/2021	-0,97%	-0,10	10,25	10,35	10,23	10,43	302M	31.818
18/02/2021	-1,80%	-0,19	10,35	10,51	10,35	10,61	463M	35.507
17/02/2021	-0,57%	-0,06	10,54	10,60	10,45	10,62	347M	29.900
12/02/2021	-0,38%	-0,04	10,60	10,62	10,47	10,67	230M	25.116
11/02/2021	0,19%	0,02	10,64	10,69	10,59	10,77	158M	19.103
10/02/2021	-0,65%	-0,07	10,62	10,69	10,55	10,78	344M	36.663
09/02/2021	0,85%	0,09	10,69	10,58	10,49	10,84	287M	27.457
08/02/2021	-1,49%	-0,16	10,60	10,73	10,58	10,75	277M	36.591
05/02/2021	-0,55%	-0,06	10,76	10,84	10,70	10,89	202M	20.871
04/02/2021	0,00%	0,00	10,82	10,85	10,75	10,90	357M	27.834
03/02/2021	0,09%	0,01	10,82	10,82	10,77	11,02	298M	55.127
02/02/2021	0,19%	0,02	10,81	10,85	10,55	10,92	830M	71.884
01/02/2021	1,70%	0,18	10,79	10,79	10,75	10,95	370M	53.182
29/01/2021	-3,28%	-0,36	10,61	10,85	10,61	10,97	332M	39.736
28/01/2021	3,69%	0,39	10,97	10,56	10,56	10,99	287M	34.225
27/01/2021	-0,38%	-0,04	10,58	10,59	10,44	10,73	336M	36.198
26/01/2021	-2,39%	-0,26	10,62	10,86	10,54	11,06	437M	39.722
22/01/2021	-1,45%	-0,16	10,88	10,84	10,79	10,96	302M	31.640
21/01/2021	-2,04%	-0,23	11,04	11,30	11,01	11,33	456M	45.564
20/01/2021	-1,57%	-0,18	11,27	11,46	11,17	11,50	262M	37.891
19/01/2021	-1,55%	-0,18	11,45	11,70	11,34	11,75	263M	27.091
18/01/2021	0,17%	0,02	11,63	11,75	11,55	11,81	202M	25.594
15/01/2021	-3,89%	-0,47	11,61	11,87	11,60	11,94	367M	31.379
14/01/2021	2,20%	0,26	12,08	11,89	11,82	12,10	254M	23.662
13/01/2021	-1,01%	-0,12	11,82	11,98	11,66	12,07	310M	26.518
12/01/2021	0,76%	0,09	11,94	11,90	11,82	11,99	239M	26.681
11/01/2021	-2,31%	-0,28	11,85	12,03	11,74	12,07	290M	28.500
08/01/2021	-0,25%	-0,03	12,13	12,25	12,02	12,35	316M	33.915
07/01/2021	3,84%	0,45	12,16	11,71	11,63	12,22	481M	57.198
06/01/2021	2,18%	0,25	11,71	11,46	11,41	11,84	362M	39.949
05/01/2021	-0,78%	-0,09	11,46	11,48	11,26	11,50	315M	43.691
04/01/2021	-1,53%	-0,18	11,55	11,84	11,43	11,84	453M	64.262
30/12/2020	-1,18%	-0,14	11,73	11,89	11,70	11,94	282M	27.094
29/12/2020	0,59%	0,07	11,87	11,81	11,74	11,88	189M	25.063
28/12/2020	1,11%	0,13	11,80	11,74	11,67	11,80	151M	21.023
23/12/2020	2,37%	0,27	11,67	11,46	11,40	11,72	320M	20.368
22/12/2020	0,18%	0,02	11,40	11,41	11,35	11,59	197M	24.598
21/12/2020	-1,56%	-0,18	11,38	11,35	11,24	11,54	271M	28.416
18/12/2020	-0,94%	-0,11	11,56	11,65	11,54	11,75	210M	20.120
17/12/2020	0,09%	0,01	11,67	11,66	11,59	11,81	198M	29.118
16/12/2020	1,39%	0,16	11,66	11,50	11,34	11,73	336M	35.335
15/12/2020	1,95%	0,22	11,50	11,34	11,30	11,56	262M	22.237
14/12/2020	-1,14%	-0,13	11,28	11,45	11,28	11,50	188M	19.194
11/12/2020	-0,78%	-0,09	11,41	11,31	11,22	11,45	178M	27.632
10/12/2020	2,04%	0,23	11,50	11,27	11,26	11,53	435M	65.936
09/12/2020	0,54%	0,06	11,27	11,17	11,15	11,29	221M	20.614
08/12/2020	-0,44%	-0,05	11,21	11,30	11,10	11,41	278M	27.123
07/12/2020	0,45%	0,05	11,26	11,17	11,08	11,39	302M	42.164
04/12/2020	0,18%	0,02	11,21	11,26	11,07	11,29	270M	29.343
03/12/2020	1,45%	0,16	11,19	11,07	11,02	11,44	484M	44.899
02/12/2020	-0,09%	-0,01	11,03	11,05	10,91	11,12	217M	21.001
01/12/2020	4,35%	0,46	11,04	10,75	10,70	11,13	437M	55.415
30/11/2020	-2,67%	-0,29	10,58	10,87	10,58	10,91	696M	49.940
27/11/2020	1,49%	0,16	10,87	10,78	10,74	11,07	428M	50.616
26/11/2020	-0,74%	-0,08	10,71	10,71	10,58	10,75	302M	27.434
25/11/2020	-1,37%	-0,15	10,79	10,91	10,73	10,96	342M	43.202
24/11/2020	-	-	10,94	10,77	10,77	11,08	442M	34.473

Date,Open,High,Low,Close,Volume
11-Jun-21,11.89,11.91,11.65,11.73,247085462
10-Jun-21,12.05,12.17,11.86,11.92,293006376
09-Jun-21,11.88,12.32,11.80,11.98,626901870
08-Jun-21,11.98,12.02,11.78,11.94,432039557
07-Jun-21,11.87,12.14,11.79,12.05,465887036
04-Jun-21,11.59,11.93,11.59,11.90,510532848
02-Jun-21,11.31,11.65,11.24,11.64,725265657
01-Jun-21,10.89,11.27,10.88,11.27,434597729
31-May-21,10.90,10.95,10.84,10.86,165645851
28-May-21,10.72,10.97,10.72,10.90,231554728
27-May-21,10.86,10.88,10.69,10.74,634321524
26-May-21,10.83,10.94,10.82,10.88,250240630
25-May-21,10.85,10.88,10.73,10.78,315954380
24-May-21,10.86,10.90,10.76,10.86,286945324
21-May-21,10.79,10.85,10.65,10.84,200137741
20-May-21,10.74,10.89,10.69,10.78,305689080
19-May-21,10.54,10.74,10.49,10.74,224498886
18-May-21,10.55,10.71,10.55,10.62,201120944
17-May-21,10.61,10.65,10.45,10.65,295603986
14-May-21,10.54,10.69,10.44,10.64,350229980
13-May-21,10.26,10.53,10.26,10.43,396221516
12-May-21,10.36,10.37,10.21,10.25,238137795
11-May-21,10.33,10.50,10.30,10.45,312836111
10-May-21,10.30,10.45,10.25,10.45,318281253
07-May-21,10.21,10.34,10.16,10.34,246562476
06-May-21,10.15,10.25,10.09,10.20,253947283
05-May-21,9.97,10.22,9.88,10.21,351678140
04-May-21,10.26,10.26,9.90,9.92,601182707
03-May-21,10.14,10.30,10.07,10.19,303339894
30-Apr-21,10.15,10.22,10.01,10.06,436250329
29-Apr-21,10.39,10.43,10.13,10.16,314004162
28-Apr-21,10.16,10.40,10.15,10.40,560557259
27-Apr-21,10.23,10.30,10.05,10.05,249518963
26-Apr-21,10.33,10.42,10.17,10.27,195694666
23-Apr-21,10.23,10.37,10.20,10.32,280701238
22-Apr-21,10.23,10.26,10.11,10.22,284450599
20-Apr-21,10.18,10.25,10.12,10.22,248164471
19-Apr-21,10.25,10.30,10.13,10.20,242600948
16-Apr-21,10.17,10.37,10.17,10.30,190910917
15-Apr-21,10.27,10.36,10.15,10.26,260977856
14-Apr-21,10.22,10.38,10.11,10.26,347015095
13-Apr-21,10.14,10.24,10.04,10.19,320024462
12-Apr-21,10.08,10.21,10.07,10.21,205582864
09-Apr-21,10.05,10.15,10.02,10.04,256200264
08-Apr-21,10.15,10.15,10.04,10.09,247667122
07-Apr-21,10.12,10.21,10.06,10.12,233700078
06-Apr-21,10.21,10.28,10.11,10.13,191000669
05-Apr-21,10.18,10.24,10.10,10.23,189378211
01-Apr-21,10.34,10.34,10.07,10.10,219439369
31-Mar-21,10.39,10.42,10.17,10.32,312786566
30-Mar-21,10.27,10.47,10.27,10.47,234211055
29-Mar-21,10.28,10.39,10.17,10.32,189224833
26-Mar-21,10.18,10.38,10.17,10.36,219105757
25-Mar-21,10.02,10.26,9.97,10.26,252320337
24-Mar-21,10.30,10.31,10.03,10.05,242123599
23-Mar-21,10.41,10.54,10.26,10.26,222663423
22-Mar-21,10.36,10.55,10.23,10.52,313424343
19-Mar-21,10.54,10.58,10.32,10.44,484337481
18-Mar-21,10.32,10.60,10.32,10.47,352440684
17-Mar-21,10.04,10.38,9.99,10.37,271108417
16-Mar-21,10.20,10.27,10.00,10.08,197104683
15-Mar-21,10.14,10.29,10.10,10.23,192980340
12-Mar-21,10.16,10.28,10.12,10.20,188748856
11-Mar-21,10.37,10.45,10.11,10.28,293085915
10-Mar-21,10.07,10.31,9.93,10.31,425045289
09-Mar-21,10.04,10.22,9.85,10.05,291131409
08-Mar-21,10.17,10.40,9.93,9.96,388945513
05-Mar-21,10.30,10.49,10.20,10.37,345771359
04-Mar-21,10.00,10.43,9.98,10.21,595685948
03-Mar-21,9.85,10.08,9.59,9.99,546501290
02-Mar-21,9.50,9.98,9.32,9.90,456371968
01-Mar-21,10.10,10.15,9.62,9.62,408626040
26-Feb-21,10.12,10.27,9.92,9.95,426391568
25-Feb-21,10.43,10.52,10.06,10.08,506072168
24-Feb-21,10.60,10.62,10.37,10.42,400008958
23-Feb-21,9.92,10.55,9.92,10.52,657683976
22-Feb-21,10.01,10.02,9.72,9.78,659727134
19-Feb-21,10.35,10.43,10.23,10.25,302094300
18-Feb-21,10.51,10.61,10.35,10.35,462517177
17-Feb-21,10.60,10.62,10.45,10.54,346675311
12-Feb-21,10.62,10.67,10.47,10.60,230125315
11-Feb-21,10.69,10.77,10.59,10.64,158064571
10-Feb-21,10.69,10.78,10.55,10.62,344133708
09-Feb-21,10.58,10.84,10.49,10.69,287452498
08-Feb-21,10.73,10.75,10.58,10.60,277311365
05-Feb-21,10.84,10.89,10.70,10.76,201928654
04-Feb-21,10.85,10.90,10.75,10.82,356819263
03-Feb-21,10.82,11.02,10.77,10.82,298233818
02-Feb-21,10.85,10.92,10.55,10.81,829688879
01-Feb-21,10.79,10.95,10.75,10.79,369977737
29-Jan-21,10.85,10.97,10.61,10.61,332323938
28-Jan-21,10.56,10.99,10.56,10.97,287445297
27-Jan-21,10.59,10.73,10.44,10.58,335765069
26-Jan-21,10.86,11.06,10.54,10.62,437458428
22-Jan-21,10.84,10.96,10.79,10.88,302430484
21-Jan-21,11.30,11.33,11.01,11.04,456394506
20-Jan-21,11.46,11.50,11.17,11.27,262132705
19-Jan-21,11.70,11.75,11.34,11.45,263299703
18-Jan-21,11.75,11.81,11.55,11.63,202009328
15-Jan-21,11.87,11.94,11.60,11.61,366791159
14-Jan-21,11.89,12.10,11.82,12.08,254250973
13-Jan-21,11.98,12.07,11.66,11.82,309609613
12-Jan-21,11.90,11.99,11.82,11.94,239329903
11-Jan-21,12.03,12.07,11.74,11.85,290238283
08-Jan-21,12.25,12.35,12.02,12.13,316266094
07-Jan-21,11.71,12.22,11.63,12.16,481352250
06-Jan-21,11.46,11.84,11.41,11.71,361980141
05-Jan-21,11.48,11.50,11.26,11.46,314987702
04-Jan-21,11.84,11.84,11.43,11.55,452657405
30-Dec-20,11.89,11.94,11.70,11.73,282221749
29-Dec-20,11.81,11.88,11.74,11.87,189331198
28-Dec-20,11.74,11.80,11.67,11.80,151261461
23-Dec-20,11.46,11.72,11.40,11.67,319949012
22-Dec-20,11.41,11.59,11.35,11.40,197077430
21-Dec-20,11.35,11.54,11.24,11.38,270628294
18-Dec-20,11.65,11.75,11.54,11.56,209735307
17-Dec-20,11.66,11.81,11.59,11.67,197858541
16-Dec-20,11.50,11.73,11.34,11.66,335733950
15-Dec-20,11.34,11.56,11.30,11.50,261754858
14-Dec-20,11.45,11.50,11.28,11.28,187797042
11-Dec-20,11.31,11.45,11.22,11.41,178329245
10-Dec-20,11.27,11.53,11.26,11.50,434582024
09-Dec-20,11.17,11.29,11.15,11.27,220995488
08-Dec-20,11.30,11.41,11.10,11.21,277824762
07-Dec-20,11.17,11.39,11.08,11.26,301724817
04-Dec-20,11.26,11.29,11.07,11.21,269837935
03-Dec-20,11.07,11.44,11.02,11.19,484389435
02-Dec-20,11.05,11.12,10.91,11.03,216687951
01-Dec-20,10.75,11.13,10.70,11.04,436592104
30-Nov-20,10.87,10.91,10.58,10.58,695905559
27-Nov-20,10.78,11.07,10.74,10.87,427532845
26-Nov-20,10.71,10.75,10.58,10.71,301748291
25-Nov-20,10.91,10.96,10.73,10.79,341938677
24-Nov-20,10.77,11.08,10.77,10.94,441690136

*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
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITSA4

cotações, gráficos e mais...