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
17/07/2026	-1,31%	-0,18	13,61	13,76	13,59	13,77	135M	7.717
16/07/2026	-1,01%	-0,14	13,79	13,95	13,70	13,95	176M	12.004
15/07/2026	0,22%	0,03	13,93	13,90	13,83	13,99	277M	20.874
14/07/2026	0,58%	0,08	13,90	13,99	13,86	13,99	347M	34.337
13/07/2026	-2,47%	-0,35	13,82	14,11	13,82	14,22	182M	13.107
10/07/2026	4,27%	0,58	14,17	13,89	13,80	14,19	350M	35.635
09/07/2026	1,95%	0,26	13,59	13,33	13,33	13,63	234M	14.323
08/07/2026	-1,19%	-0,16	13,33	13,45	13,18	13,45	226M	15.683
07/07/2026	0,22%	0,03	13,49	13,49	13,39	13,63	237M	17.202
06/07/2026	-1,03%	-0,14	13,46	13,55	13,35	13,55	151M	8.054
03/07/2026	0,74%	0,10	13,60	13,59	13,48	13,60	220M	17.576
02/07/2026	0,75%	0,10	13,50	13,52	13,40	13,65	331M	19.445
01/07/2026	0,15%	0,02	13,40	13,36	13,20	13,53	324M	21.758
30/06/2026	-1,04%	-0,14	13,38	13,47	13,28	13,51	515M	26.277
29/06/2026	0,45%	0,06	13,52	13,46	13,37	13,58	230M	9.076
26/06/2026	1,20%	0,16	13,46	13,28	13,23	13,59	183M	15.697
25/06/2026	1,92%	0,25	13,30	13,13	13,12	13,41	206M	12.286
24/06/2026	0,15%	0,02	13,05	12,95	12,92	13,13	371M	25.436
23/06/2026	0,54%	0,07	13,03	12,85	12,80	13,09	210M	13.008
22/06/2026	1,33%	0,17	12,96	12,81	12,80	13,04	271M	25.827
19/06/2026	-1,84%	-0,24	12,79	12,92	12,70	12,95	1.534M	19.498
18/06/2026	0,00%	0,00	13,03	13,06	12,95	13,19	556M	13.030
17/06/2026	1,32%	0,17	13,03	12,86	12,86	13,32	1.519M	22.892
16/06/2026	0,55%	0,07	12,86	12,73	12,69	12,86	1.891M	18.931
15/06/2026	-0,85%	-0,11	12,79	13,16	12,73	13,24	482M	20.150
12/06/2026	-0,23%	-0,03	12,90	12,88	12,81	13,11	414M	19.930
11/06/2026	2,70%	0,34	12,93	12,56	12,52	12,93	396M	21.948
10/06/2026	0,08%	0,01	12,59	12,54	12,38	12,65	438M	20.115
09/06/2026	1,29%	0,16	12,58	12,56	12,51	12,70	315M	21.779
08/06/2026	-0,96%	-0,12	12,42	12,60	12,41	12,60	294M	21.829
05/06/2026	-0,48%	-0,06	12,54	12,64	12,54	12,71	315M	24.522
03/06/2026	-2,33%	-0,30	12,60	12,76	12,59	12,79	327M	27.916
02/06/2026	1,10%	0,14	12,90	12,78	12,75	13,00	402M	19.196
01/06/2026	-1,24%	-0,16	12,76	12,94	12,71	12,94	391M	22.489
29/05/2026	-0,39%	-0,05	12,92	12,95	12,83	13,02	628M	19.553
28/05/2026	-0,77%	-0,10	12,97	13,07	12,88	13,10	337M	12.771
27/05/2026	0,62%	0,08	13,07	13,14	13,06	13,19	223M	13.334
26/05/2026	-0,92%	-0,12	12,99	13,10	12,83	13,10	227M	16.858
25/05/2026	1,86%	0,24	13,11	12,97	12,97	13,11	114M	15.300
22/05/2026	-0,92%	-0,12	12,87	12,95	12,73	13,01	275M	16.580
21/05/2026	-0,08%	-0,01	12,99	12,95	12,86	13,17	329M	13.820
20/05/2026	2,69%	0,34	13,00	12,79	12,70	13,07	407M	27.567
19/05/2026	-1,40%	-0,18	12,66	12,69	12,57	12,78	447M	28.150
18/05/2026	-0,93%	-0,12	12,84	12,95	12,73	12,99	295M	23.974
15/05/2026	-1,59%	-0,21	12,96	12,99	12,92	13,05	316M	28.453
14/05/2026	2,49%	0,32	13,17	12,95	12,91	13,22	495M	47.212
13/05/2026	-1,38%	-0,18	12,85	12,99	12,81	13,16	685M	47.249
12/05/2026	-1,66%	-0,22	13,03	13,26	12,99	13,26	610M	41.593
11/05/2026	-1,85%	-0,25	13,25	13,40	13,18	13,48	518M	31.332
08/05/2026	1,50%	0,20	13,50	13,36	13,35	13,64	586M	27.897
07/05/2026	-1,92%	-0,26	13,30	13,54	13,25	13,55	489M	29.158
06/05/2026	-0,73%	-0,10	13,56	13,86	13,46	13,88	496M	27.195
05/05/2026	0,44%	0,06	13,66	13,60	13,56	13,71	328M	23.682
04/05/2026	-2,30%	-0,32	13,60	13,92	13,59	13,97	287M	24.860
30/04/2026	1,90%	0,26	13,92	13,79	13,77	13,93	444M	33.156
29/04/2026	-2,71%	-0,38	13,66	14,01	13,64	14,03	335M	22.122
28/04/2026	-0,43%	-0,06	14,04	13,97	13,83	14,21	263M	16.331
27/04/2026	-0,84%	-0,12	14,10	14,22	14,09	14,28	342M	18.764
24/04/2026	0,42%	0,06	14,22	14,16	14,09	14,24	314M	17.381
23/04/2026	-1,73%	-0,25	14,16	14,39	14,14	14,43	470M	29.523
22/04/2026	-2,24%	-0,33	14,41	14,75	14,39	14,81	523M	30.665
20/04/2026	-0,47%	-0,07	14,74	14,80	14,71	14,95	377M	20.451
17/04/2026	0,00%	0,00	14,81	15,15	14,75	15,24	539M	37.059
16/04/2026	-1,27%	-0,19	14,81	15,00	14,75	15,08	394M	19.380
15/04/2026	1,15%	0,17	15,00	14,83	14,76	15,06	445M	32.958
14/04/2026	0,82%	0,12	14,83	14,74	14,74	14,95	624M	37.383
13/04/2026	-0,68%	-0,10	14,71	14,73	14,47	14,75	563M	38.164
10/04/2026	0,47%	0,07	14,81	14,85	14,65	14,95	761M	49.334
09/04/2026	1,80%	0,26	14,74	14,55	14,49	14,84	453M	36.601
08/04/2026	3,80%	0,53	14,48	14,62	14,40	14,65	487M	42.294
07/04/2026	0,50%	0,07	13,95	13,86	13,69	13,96	327M	22.793
06/04/2026	-0,29%	-0,04	13,88	13,95	13,86	14,02	254M	22.589
02/04/2026	-1,83%	-0,26	13,92	13,82	13,75	14,23	289M	23.742
01/04/2026	1,43%	0,20	14,18	14,01	13,99	14,34	635M	38.947
31/03/2026	4,64%	0,62	13,98	13,51	13,42	13,98	519M	25.183
30/03/2026	0,75%	0,10	13,36	13,36	13,24	13,47	294M	17.430
27/03/2026	-1,27%	-0,17	13,26	13,39	13,17	13,39	343M	20.875
26/03/2026	-1,90%	-0,26	13,43	13,48	13,38	13,64	418M	16.445
25/03/2026	1,41%	0,19	13,69	13,69	13,61	13,84	494M	28.057
24/03/2026	-0,52%	-0,07	13,50	13,51	13,26	13,53	346M	23.716
23/03/2026	3,59%	0,47	13,57	13,40	13,35	13,67	368M	25.583
20/03/2026	-2,38%	-0,32	13,10	13,27	12,99	13,32	853M	37.017
19/03/2026	0,37%	0,05	13,42	13,12	13,05	13,52	380M	26.864
18/03/2026	-0,15%	-0,02	13,37	13,35	13,27	13,59	572M	29.435
17/03/2026	0,07%	0,01	13,39	13,38	13,23	13,57	535M	31.064
16/03/2026	1,67%	0,22	13,38	13,50	13,33	13,54	224M	23.381
13/03/2026	-1,28%	-0,17	13,16	13,33	13,13	13,54	228M	21.718
12/03/2026	-2,13%	-0,29	13,33	13,33	13,12	13,37	355M	25.389
11/03/2026	0,07%	0,01	13,62	13,46	13,40	13,78	276M	21.664
10/03/2026	1,26%	0,17	13,61	13,61	13,31	13,77	694M	29.784
09/03/2026	0,90%	0,12	13,44	13,37	13,11	13,47	601M	30.525
06/03/2026	-0,67%	-0,09	13,32	13,35	13,16	13,41	257M	22.441
05/03/2026	-3,32%	-0,46	13,41	13,84	13,35	13,84	397M	22.422
04/03/2026	1,99%	0,27	13,87	13,84	13,63	13,95	345M	17.051
03/03/2026	-3,82%	-0,54	13,60	13,51	13,25	13,70	498M	29.622
02/03/2026	-0,91%	-0,13	14,14	13,97	13,93	14,19	316M	27.161
27/02/2026	-2,59%	-0,38	14,27	14,55	14,25	14,60	521M	30.230
26/02/2026	0,21%	0,03	14,65	14,62	14,49	14,78	361M	31.424
25/02/2026	-1,48%	-0,22	14,62	14,91	14,49	14,94	466M	22.592
24/02/2026	1,71%	0,25	14,84	14,67	14,60	14,91	697M	47.124
23/02/2026	-3,19%	-0,48	14,59	14,95	14,58	15,01	426M	26.602
20/02/2026	1,82%	0,27	15,07	14,72	14,68	15,12	448M	29.450
19/02/2026	1,44%	0,21	14,80	14,61	14,56	14,89	306M	17.373
18/02/2026	-0,07%	-0,01	14,59	14,62	14,47	14,72	463M	22.491
13/02/2026	-0,48%	-0,07	14,60	14,66	14,21	14,66	351M	22.254
12/02/2026	-2,20%	-0,33	14,67	14,87	14,59	14,92	714M	35.028
11/02/2026	2,60%	0,38	15,00	14,77	14,70	15,04	520M	29.783
10/02/2026	0,21%	0,03	14,62	14,59	14,55	14,83	555M	31.183
09/02/2026	2,89%	0,41	14,59	14,21	14,15	14,59	521M	31.485
06/02/2026	2,46%	0,34	14,18	13,85	13,68	14,25	584M	33.441
05/02/2026	1,91%	0,26	13,84	13,71	13,63	13,95	403M	25.533
04/02/2026	-3,07%	-0,43	13,58	13,92	13,39	13,94	634M	34.599
03/02/2026	1,08%	0,15	14,01	14,00	13,94	14,20	490M	28.046
02/02/2026	1,46%	0,20	13,86	13,76	13,69	13,94	364M	32.566
30/01/2026	-1,59%	-0,22	13,66	13,97	13,54	13,97	498M	29.646
29/01/2026	-1,14%	-0,16	13,88	14,10	13,75	14,20	542M	40.272
28/01/2026	1,37%	0,19	14,04	13,92	13,86	14,15	552M	47.750
27/01/2026	2,67%	0,36	13,85	13,68	13,67	14,03	572M	32.793
26/01/2026	0,97%	0,13	13,49	13,36	13,24	13,57	490M	28.910
23/01/2026	1,29%	0,17	13,36	13,23	13,17	13,46	614M	37.905
22/01/2026	3,69%	0,47	13,19	12,76	12,73	13,32	887M	69.907
21/01/2026	5,04%	0,61	12,72	12,18	12,15	12,74	716M	41.201
20/01/2026	1,09%	0,13	12,11	11,96	11,87	12,13	226M	16.893
19/01/2026	-0,42%	-0,05	11,98	12,00	11,96	12,07	121M	14.846
16/01/2026	-1,23%	-0,15	12,03	12,21	11,97	12,21	503M	26.528
15/01/2026	1,25%	0,15	12,18	12,05	12,03	12,22	458M	19.846
14/01/2026	0,59%	0,07	12,03	12,03	11,92	12,05	306M	20.054
13/01/2026	-0,33%	-0,04	11,96	11,96	11,91	12,06	405M	19.368
12/01/2026	-0,91%	-0,11	12,00	12,09	12,00	12,10	165M	12.013
09/01/2026	0,33%	0,04	12,11	12,09	12,06	12,20	360M	19.394
08/01/2026	2,55%	0,30	12,07	11,79	11,77	12,07	480M	32.489
07/01/2026	-1,59%	-0,19	11,77	11,91	11,71	11,96	232M	19.396
06/01/2026	0,42%	0,05	11,96	12,00	11,94	12,09	197M	21.210
05/01/2026	-	-	11,91	11,67	11,64	12,00	426M	24.984

Date,Open,High,Low,Close,Volume
17-Jul-26,13.76,13.77,13.59,13.61,134795643
16-Jul-26,13.95,13.95,13.70,13.79,175930205
15-Jul-26,13.90,13.99,13.83,13.93,276567952
14-Jul-26,13.99,13.99,13.86,13.90,346848965
13-Jul-26,14.11,14.22,13.82,13.82,181927504
10-Jul-26,13.89,14.19,13.80,14.17,350391025
09-Jul-26,13.33,13.63,13.33,13.59,234333576
08-Jul-26,13.45,13.45,13.18,13.33,226166108
07-Jul-26,13.49,13.63,13.39,13.49,237095257
06-Jul-26,13.55,13.55,13.35,13.46,150973763
03-Jul-26,13.59,13.60,13.48,13.60,219533371
02-Jul-26,13.52,13.65,13.40,13.50,331480095
01-Jul-26,13.36,13.53,13.20,13.40,324259730
30-Jun-26,13.47,13.51,13.28,13.38,515063051
29-Jun-26,13.46,13.58,13.37,13.52,230454693
26-Jun-26,13.28,13.59,13.23,13.46,183304595
25-Jun-26,13.13,13.41,13.12,13.30,206493174
24-Jun-26,12.95,13.13,12.92,13.05,370549763
23-Jun-26,12.85,13.09,12.80,13.03,210130526
22-Jun-26,12.81,13.04,12.80,12.96,271297484
19-Jun-26,12.92,12.95,12.70,12.79,1534219032
18-Jun-26,13.06,13.19,12.95,13.03,555694488
17-Jun-26,12.86,13.32,12.86,13.03,1518871425
16-Jun-26,12.73,12.86,12.69,12.86,1891416917
15-Jun-26,13.16,13.24,12.73,12.79,482392381
12-Jun-26,12.88,13.11,12.81,12.90,413707049
11-Jun-26,12.56,12.93,12.52,12.93,396435768
10-Jun-26,12.54,12.65,12.38,12.59,437775862
09-Jun-26,12.56,12.70,12.51,12.58,314914479
08-Jun-26,12.60,12.60,12.41,12.42,294304880
05-Jun-26,12.64,12.71,12.54,12.54,314622703
03-Jun-26,12.76,12.79,12.59,12.60,326914983
02-Jun-26,12.78,13.00,12.75,12.90,402035652
01-Jun-26,12.94,12.94,12.71,12.76,390543193
29-May-26,12.95,13.02,12.83,12.92,628071677
28-May-26,13.07,13.10,12.88,12.97,336919127
27-May-26,13.14,13.19,13.06,13.07,222915018
26-May-26,13.10,13.10,12.83,12.99,226748878
25-May-26,12.97,13.11,12.97,13.11,113690223
22-May-26,12.95,13.01,12.73,12.87,274689402
21-May-26,12.95,13.17,12.86,12.99,329350680
20-May-26,12.79,13.07,12.70,13.00,406898156
19-May-26,12.69,12.78,12.57,12.66,446988633
18-May-26,12.95,12.99,12.73,12.84,295028955
15-May-26,12.99,13.05,12.92,12.96,315646157
14-May-26,12.95,13.22,12.91,13.17,494664717
13-May-26,12.99,13.16,12.81,12.85,684945611
12-May-26,13.26,13.26,12.99,13.03,610248692
11-May-26,13.40,13.48,13.18,13.25,517738684
08-May-26,13.36,13.64,13.35,13.50,585711503
07-May-26,13.54,13.55,13.25,13.30,488510893
06-May-26,13.86,13.88,13.46,13.56,495684777
05-May-26,13.60,13.71,13.56,13.66,328362373
04-May-26,13.92,13.97,13.59,13.60,287298078
30-Apr-26,13.79,13.93,13.77,13.92,443705147
29-Apr-26,14.01,14.03,13.64,13.66,335155333
28-Apr-26,13.97,14.21,13.83,14.04,263218867
27-Apr-26,14.22,14.28,14.09,14.10,341550444
24-Apr-26,14.16,14.24,14.09,14.22,313901150
23-Apr-26,14.39,14.43,14.14,14.16,470376381
22-Apr-26,14.75,14.81,14.39,14.41,523212065
20-Apr-26,14.80,14.95,14.71,14.74,376571636
17-Apr-26,15.15,15.24,14.75,14.81,539118336
16-Apr-26,15.00,15.08,14.75,14.81,394444775
15-Apr-26,14.83,15.06,14.76,15.00,445245854
14-Apr-26,14.74,14.95,14.74,14.83,623997575
13-Apr-26,14.73,14.75,14.47,14.71,563366090
10-Apr-26,14.85,14.95,14.65,14.81,761021859
09-Apr-26,14.55,14.84,14.49,14.74,452894523
08-Apr-26,14.62,14.65,14.40,14.48,486681211
07-Apr-26,13.86,13.96,13.69,13.95,326716743
06-Apr-26,13.95,14.02,13.86,13.88,254277822
02-Apr-26,13.82,14.23,13.75,13.92,288906552
01-Apr-26,14.01,14.34,13.99,14.18,635279909
31-Mar-26,13.51,13.98,13.42,13.98,519028018
30-Mar-26,13.36,13.47,13.24,13.36,293512936
27-Mar-26,13.39,13.39,13.17,13.26,342705945
26-Mar-26,13.48,13.64,13.38,13.43,417645588
25-Mar-26,13.69,13.84,13.61,13.69,494374353
24-Mar-26,13.51,13.53,13.26,13.50,346241188
23-Mar-26,13.40,13.67,13.35,13.57,368271595
20-Mar-26,13.27,13.32,12.99,13.10,853194491
19-Mar-26,13.12,13.52,13.05,13.42,380086005
18-Mar-26,13.35,13.59,13.27,13.37,572010016
17-Mar-26,13.38,13.57,13.23,13.39,534509477
16-Mar-26,13.50,13.54,13.33,13.38,224247322
13-Mar-26,13.33,13.54,13.13,13.16,227837306
12-Mar-26,13.33,13.37,13.12,13.33,354750960
11-Mar-26,13.46,13.78,13.40,13.62,275785652
10-Mar-26,13.61,13.77,13.31,13.61,693840322
09-Mar-26,13.37,13.47,13.11,13.44,600669210
06-Mar-26,13.35,13.41,13.16,13.32,257338256
05-Mar-26,13.84,13.84,13.35,13.41,396709885
04-Mar-26,13.84,13.95,13.63,13.87,344520829
03-Mar-26,13.51,13.70,13.25,13.60,498152315
02-Mar-26,13.97,14.19,13.93,14.14,315567500
27-Feb-26,14.55,14.60,14.25,14.27,521139894
26-Feb-26,14.62,14.78,14.49,14.65,361123642
25-Feb-26,14.91,14.94,14.49,14.62,466323976
24-Feb-26,14.67,14.91,14.60,14.84,696816029
23-Feb-26,14.95,15.01,14.58,14.59,426442554
20-Feb-26,14.72,15.12,14.68,15.07,447865603
19-Feb-26,14.61,14.89,14.56,14.80,306176973
18-Feb-26,14.62,14.72,14.47,14.59,462637250
13-Feb-26,14.66,14.66,14.21,14.60,350551784
12-Feb-26,14.87,14.92,14.59,14.67,714394048
11-Feb-26,14.77,15.04,14.70,15.00,520460952
10-Feb-26,14.59,14.83,14.55,14.62,554832983
09-Feb-26,14.21,14.59,14.15,14.59,520901825
06-Feb-26,13.85,14.25,13.68,14.18,584140187
05-Feb-26,13.71,13.95,13.63,13.84,403141406
04-Feb-26,13.92,13.94,13.39,13.58,634156508
03-Feb-26,14.00,14.20,13.94,14.01,489893098
02-Feb-26,13.76,13.94,13.69,13.86,363777054
30-Jan-26,13.97,13.97,13.54,13.66,497558283
29-Jan-26,14.10,14.20,13.75,13.88,541564946
28-Jan-26,13.92,14.15,13.86,14.04,551788600
27-Jan-26,13.68,14.03,13.67,13.85,571851284
26-Jan-26,13.36,13.57,13.24,13.49,489944339
23-Jan-26,13.23,13.46,13.17,13.36,614444967
22-Jan-26,12.76,13.32,12.73,13.19,887319026
21-Jan-26,12.18,12.74,12.15,12.72,716126067
20-Jan-26,11.96,12.13,11.87,12.11,226182438
19-Jan-26,12.00,12.07,11.96,11.98,121212017
16-Jan-26,12.21,12.21,11.97,12.03,503088210
15-Jan-26,12.05,12.22,12.03,12.18,458228894
14-Jan-26,12.03,12.05,11.92,12.03,305528533
13-Jan-26,11.96,12.06,11.91,11.96,404519949
12-Jan-26,12.09,12.10,12.00,12.00,164914264
09-Jan-26,12.09,12.20,12.06,12.11,360412096
08-Jan-26,11.79,12.07,11.77,12.07,479842311
07-Jan-26,11.91,11.96,11.71,11.77,231623691
06-Jan-26,12.00,12.09,11.94,11.96,197457465
05-Jan-26,11.67,12.00,11.64,11.91,426436536

*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