ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ITSA4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: itsa4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20230,32%0,039,559,569,509,62152M28.605
28/11/2023-4,51%-0,459,529,489,409,55212M31.096
27/11/20230,71%0,079,979,999,8810,00185M28.188
24/11/2023-0,60%-0,069,909,959,829,99201M19.256
23/11/20230,61%0,069,969,969,869,98209M13.645
22/11/2023-0,40%-0,049,9010,009,8210,07333M33.259
21/11/20230,00%0,009,949,939,889,97168M18.132
20/11/20231,02%0,109,949,879,8110,02232M30.325
17/11/2023-0,30%-0,039,849,909,819,95225M31.192
16/11/20231,86%0,189,879,679,669,91285M54.679
14/11/20232,65%0,259,699,529,449,73332M49.597
13/11/20230,00%0,009,449,449,359,47137M20.505
10/11/20231,18%0,119,449,359,339,51119M14.933
09/11/20230,11%0,019,339,369,269,38123M15.386
08/11/20230,11%0,019,329,319,269,37108M16.276
07/11/20232,08%0,199,319,119,069,39208M40.134
06/11/20230,66%0,069,129,128,999,13158M17.651
03/11/20233,66%0,329,068,918,899,11222M30.656
01/11/20231,16%0,108,748,668,628,80210M21.079
31/10/20230,00%0,008,648,658,598,69188M16.072
30/10/2023-1,03%-0,098,648,768,638,79140M22.217
27/10/2023-1,91%-0,178,738,908,708,93154M17.820
26/10/20232,18%0,198,908,758,728,93165M21.535
25/10/2023-0,80%-0,078,718,838,718,97121M16.905
24/10/20230,57%0,058,788,788,728,83145M15.483
23/10/2023-0,11%-0,018,738,768,708,8498M16.817
20/10/2023-0,68%-0,068,748,748,708,87117M19.855
19/10/20230,57%0,058,808,738,718,91131M18.978
18/10/2023-1,02%-0,098,758,778,708,86242M28.559
17/10/2023-2,10%-0,198,848,968,828,97174M29.064
16/10/20231,01%0,099,039,008,959,05140M13.830
13/10/2023-2,30%-0,218,949,168,949,16210M27.869
11/10/20231,55%0,149,159,018,989,16224M19.591
10/10/20231,35%0,129,018,928,899,03180M26.715
09/10/2023-1,11%-0,108,898,938,818,94165M16.700
06/10/20230,78%0,078,998,808,799,06293M23.702
05/10/20230,34%0,038,928,898,859,04183M22.405
04/10/20230,91%0,088,898,838,798,97243M19.065
03/10/2023-1,01%-0,098,818,898,798,90288M48.409
02/10/2023-1,66%-0,158,909,048,889,05202M20.009
29/09/20230,33%0,039,059,098,999,11119M9.479
28/09/20231,69%0,159,028,848,829,04237M18.466
27/09/2023-0,45%-0,048,878,938,808,98139M17.044
26/09/2023-1,66%-0,158,919,068,919,08142M19.753
25/09/20230,55%0,059,069,008,989,13149M17.653
22/09/2023-2,07%-0,199,019,138,969,15184M20.780
21/09/2023-2,02%-0,199,209,319,189,32194M19.163
20/09/20230,86%0,089,399,329,319,47152M17.875
19/09/2023-0,43%-0,049,319,359,289,38137M19.960
18/09/20230,21%0,029,359,399,359,48164M22.470
15/09/2023-0,11%-0,019,339,359,279,39260M14.373
14/09/20230,76%0,079,349,299,269,41297M30.723
13/09/20230,00%0,009,279,289,259,39181M21.234
12/09/20230,43%0,049,279,279,209,34122M13.593
11/09/20232,44%0,229,239,069,049,30182M15.254
08/09/20230,00%0,009,019,008,959,10168M36.519
06/09/2023-1,21%-0,119,019,138,989,15239M37.470
05/09/2023-1,30%-0,129,129,209,129,27160M23.768
04/09/2023-1,07%-0,109,249,349,249,3890M13.109
01/09/20231,08%0,109,349,239,209,39204M23.076
31/08/2023-2,12%-0,209,249,429,249,42253M21.809
30/08/2023-1,46%-0,149,449,589,399,60128M17.734
29/08/20230,95%0,099,589,549,499,63168M24.871
28/08/20231,61%0,159,499,369,289,51338M27.714
25/08/2023-1,06%-0,109,349,439,319,46500M19.196
24/08/2023-1,26%-0,129,449,529,399,53152M17.748
23/08/20231,92%0,189,569,389,359,59238M30.646
22/08/20231,63%0,159,389,259,249,43242M20.719
21/08/2023-1,49%-0,149,239,359,209,36337M19.423
18/08/2023-0,11%-0,019,379,329,259,40126M16.400
17/08/2023-0,85%-0,089,389,499,359,54214M23.008
16/08/2023-0,73%-0,079,469,499,469,63490M27.683
15/08/2023-0,31%-0,039,539,579,489,59290M18.366
14/08/2023-0,42%-0,049,569,539,509,60215M24.266
11/08/20230,84%0,089,609,509,479,65197M21.186
10/08/20230,11%0,019,529,529,489,65167M14.696
09/08/2023-1,65%-0,169,519,639,399,63211M23.764
08/08/2023-0,92%-0,099,679,689,549,70274M27.399
07/08/20230,00%0,009,769,779,689,86164M15.445
04/08/2023-0,81%-0,089,769,849,719,94192M20.432
03/08/2023-0,10%-0,019,849,879,7810,02246M20.236
02/08/20230,51%0,059,859,779,769,91237M23.287
01/08/2023-0,20%-0,029,809,779,699,87251M15.866
31/07/20230,10%0,019,829,869,789,91167M20.343
28/07/20231,34%0,139,819,719,669,86143M17.166
27/07/2023-1,33%-0,139,689,819,639,81298M22.109
26/07/2023-0,91%-0,099,819,879,749,89390M30.410
25/07/20230,81%0,089,909,929,8210,09782M42.087
24/07/2023-0,71%-0,079,829,909,759,99203M22.548
21/07/20231,75%0,179,899,779,749,95251M31.876
20/07/20230,62%0,069,729,679,639,74161M19.648
19/07/2023-0,92%-0,099,669,709,589,78240M23.374
18/07/2023-0,20%-0,029,759,769,679,87156M26.356
17/07/20231,45%0,149,779,599,569,81104M17.526
14/07/2023-0,93%-0,099,639,719,609,75122M15.509
13/07/20231,25%0,129,729,619,559,81130M16.701
12/07/20230,00%0,009,609,629,549,6797M13.623
11/07/2023-1,23%-0,129,609,699,479,70159M24.948
10/07/2023-0,21%-0,029,729,769,649,78114M22.969
07/07/20231,35%0,139,749,659,589,84116M19.101
06/07/2023-2,14%-0,219,619,789,599,83133M21.938
05/07/20231,66%0,169,829,649,639,88273M34.979
04/07/2023-1,33%-0,139,669,789,649,8177M10.419
03/07/20231,56%0,159,799,709,639,82211M15.809
30/06/20230,42%0,049,649,659,629,76185M25.558
29/06/20231,48%0,149,609,479,479,65122M12.731
28/06/2023-1,05%-0,109,469,509,459,57134M16.984
27/06/2023-1,04%-0,109,569,669,519,71178M21.092
26/06/20230,00%0,009,669,659,579,72105M13.339
23/06/2023-1,13%-0,119,669,709,579,72122M18.109
22/06/2023-1,21%-0,129,779,809,719,86157M20.053
21/06/20230,82%0,089,899,809,799,95188M19.091
20/06/20230,41%0,049,819,769,699,83159M18.215
19/06/20231,24%0,129,779,699,669,81113M15.545
16/06/20230,21%0,029,659,629,579,78425M30.918
15/06/20231,80%0,179,639,479,439,70330M29.077
14/06/20231,18%0,119,469,389,339,52422M35.602
13/06/20230,86%0,089,359,279,229,39246M31.669
12/06/20230,43%0,049,279,229,199,31332M18.459
09/06/20231,32%0,129,239,149,099,25220M21.281
07/06/20230,22%0,029,119,179,029,17306M23.641
06/06/20230,00%0,009,099,119,079,22263M29.463
05/06/2023-0,11%-0,019,099,139,029,1393M25.330
02/06/20232,36%0,219,108,998,979,13248M22.917
01/06/20231,25%0,118,898,798,748,92181M33.356
31/05/2023-1,13%-0,108,788,828,758,89258M18.274
30/05/2023-1,00%-0,098,889,058,829,05210M29.340
29/05/2023-0,11%-0,018,978,958,899,0189M9.312
26/05/2023-0,55%-0,058,989,108,929,16134M18.970
25/05/20231,46%0,139,039,008,949,09188M22.060
24/05/2023-0,11%-0,018,908,898,858,98157M19.025
23/05/20230,45%0,048,918,888,849,03139M15.720
22/05/2023-0,67%-0,068,878,888,849,01151M18.165
19/05/2023--8,938,988,879,00389M38.779


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito