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
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	2,41%	0,28	11,91	11,67	11,64	12,00	426M	24.984
02/01/2026	-0,43%	-0,05	11,63	11,75	11,63	11,80	218M	16.490
30/12/2025	0,78%	0,09	11,68	11,64	11,63	11,74	195M	15.410
29/12/2025	-0,09%	-0,01	11,59	11,61	11,53	11,62	152M	16.452
26/12/2025	0,09%	0,01	11,60	11,51	11,49	11,62	198M	11.290
23/12/2025	1,13%	0,13	11,59	11,50	11,45	11,64	145M	18.952
22/12/2025	-0,09%	-0,01	11,46	11,50	11,38	11,51	215M	21.096
19/12/2025	-1,12%	-0,13	11,47	11,40	11,39	11,63	540M	35.437
18/12/2025	0,61%	0,07	11,60	11,52	11,52	11,63	225M	24.632
17/12/2025	-0,60%	-0,07	11,53	11,61	11,41	11,63	427M	27.988
16/12/2025	-3,33%	-0,40	11,60	11,95	11,60	11,97	371M	33.598
15/12/2025	1,78%	0,21	12,00	11,90	11,84	12,00	202M	20.073
12/12/2025	0,77%	0,09	11,79	11,76	11,66	11,85	338M	28.654
11/12/2025	0,78%	0,09	11,70	11,60	11,58	11,78	316M	24.616
10/12/2025	-6,07%	-0,75	11,61	11,56	11,46	11,67	596M	36.520
09/12/2025	-0,48%	-0,06	12,36	12,39	12,14	12,45	526M	27.008
08/12/2025	0,49%	0,06	12,42	12,55	12,35	12,60	500M	29.089
05/12/2025	-4,26%	-0,55	12,36	12,91	12,26	13,01	594M	42.218
04/12/2025	2,79%	0,35	12,91	12,62	12,58	12,91	528M	34.073
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	-	-	11,15	11,12	11,08	11,29	182M	14.766

Date,Open,High,Low,Close,Volume
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
02-Jan-26,11.75,11.80,11.63,11.63,218345187
30-Dec-25,11.64,11.74,11.63,11.68,194961470
29-Dec-25,11.61,11.62,11.53,11.59,152425738
26-Dec-25,11.51,11.62,11.49,11.60,198286632
23-Dec-25,11.50,11.64,11.45,11.59,145024222
22-Dec-25,11.50,11.51,11.38,11.46,214946630
19-Dec-25,11.40,11.63,11.39,11.47,540339439
18-Dec-25,11.52,11.63,11.52,11.60,225492778
17-Dec-25,11.61,11.63,11.41,11.53,427218637
16-Dec-25,11.95,11.97,11.60,11.60,370702903
15-Dec-25,11.90,12.00,11.84,12.00,201995829
12-Dec-25,11.76,11.85,11.66,11.79,337683599
11-Dec-25,11.60,11.78,11.58,11.70,316374851
10-Dec-25,11.56,11.67,11.46,11.61,595590683
09-Dec-25,12.39,12.45,12.14,12.36,525970614
08-Dec-25,12.55,12.60,12.35,12.42,500148983
05-Dec-25,12.91,13.01,12.26,12.36,593965349
04-Dec-25,12.62,12.91,12.58,12.91,528239951
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

*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