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
16/07/20240,29%0,0310,2510,2210,1910,27225M27.662
15/07/20240,10%0,0110,2210,2210,1610,25190M13.084
12/07/20240,49%0,0510,2110,1410,0810,21224M16.112
11/07/20240,49%0,0510,1610,1210,0910,16166M20.142
10/07/20241,40%0,1410,119,999,9610,11292M37.258
09/07/20240,61%0,069,979,889,849,97136M16.693
08/07/2024-0,40%-0,049,919,959,859,96166M30.332
05/07/2024-0,50%-0,059,9510,029,8510,03162M21.898
04/07/20240,30%0,0310,0010,109,9610,10100M11.249
03/07/20241,42%0,149,979,889,8610,05149M23.321
02/07/20240,82%0,089,839,779,759,86175M17.827
01/07/2024-0,71%-0,079,759,809,729,91163M20.445
28/06/2024-0,20%-0,029,829,839,719,87236M26.071
27/06/2024-0,10%-0,019,849,869,789,92164M14.540
26/06/2024-0,51%-0,059,859,849,709,88196M22.761
25/06/20240,20%0,029,909,859,829,96262M26.356
24/06/20242,07%0,209,889,709,689,93453M20.550
21/06/2024-1,22%-0,129,689,689,659,82466M21.461
20/06/2024-0,10%-0,019,809,869,769,88170M24.670
19/06/20241,03%0,109,819,719,649,83138M17.541
18/06/20240,73%0,079,719,649,629,75314M22.523
17/06/20240,73%0,079,649,609,569,71236M21.620
14/06/20240,00%0,009,579,579,519,61167M19.383
13/06/2024-1,03%-0,109,579,659,579,71155M15.203
12/06/2024-0,92%-0,099,679,779,589,80272M34.647
11/06/20241,46%0,149,769,689,629,82135M20.427
10/06/2024-0,82%-0,089,629,709,589,72208M19.615
07/06/2024-2,41%-0,249,709,869,659,90294M26.632
06/06/20240,61%0,069,949,889,8510,00106M20.760
05/06/20240,51%0,059,889,839,789,90167M16.529
04/06/20240,51%0,059,839,769,709,83150M19.163
03/06/20240,51%0,059,789,749,689,82198M19.542
31/05/2024-1,42%-0,149,739,849,709,88574M45.607
29/05/2024-1,00%-0,109,879,929,859,96239M38.176
28/05/20240,00%0,009,9710,059,9310,07172M43.418
27/05/20240,10%0,019,979,979,9410,02158M8.745
24/05/2024-0,70%-0,079,9610,039,9210,08313M47.559
23/05/2024-0,89%-0,0910,0310,0710,0110,11184M17.604
22/05/2024-0,78%-0,0810,1210,1610,0910,20373M31.941
21/05/2024-0,10%-0,0110,2010,2110,1910,26313M24.800
20/05/2024-0,49%-0,0510,2110,2510,1710,30238M24.350
17/05/2024-0,58%-0,0610,2610,3010,2110,31265M34.418
16/05/20240,49%0,0510,3210,3510,2310,37143M26.192
15/05/2024-0,10%-0,0110,2710,2710,2210,34187M26.611
14/05/20241,58%0,1610,2810,1410,1310,28226M30.609
13/05/20240,80%0,0810,1210,0710,0410,16189M26.595
10/05/20241,11%0,1110,049,959,9210,05198M16.403
09/05/2024-1,59%-0,169,9310,049,8310,05216M20.585
08/05/20241,10%0,1110,099,929,8810,11270M19.176
07/05/20241,53%0,159,989,939,8410,08226M25.541
06/05/20240,10%0,019,839,829,799,93132M22.286
03/05/20241,13%0,119,829,839,789,92194M22.865
02/05/20241,57%0,159,719,659,619,78217M26.896
30/04/2024-1,04%-0,109,569,649,549,72264M28.973
29/04/2024-0,31%-0,039,669,709,579,73161M14.785
26/04/20241,79%0,179,699,559,529,73147M15.926
25/04/2024-0,52%-0,059,529,579,469,61134M12.568
24/04/2024-0,21%-0,029,579,579,539,63161M18.668
23/04/20240,74%0,079,599,469,469,69213M20.056
22/04/2024-0,10%-0,019,529,559,459,59135M27.691
19/04/2024-0,10%-0,019,539,549,509,60140M24.373
18/04/2024-0,10%-0,019,549,559,439,64216M24.054
17/04/2024-0,42%-0,049,559,619,509,64222M28.458
16/04/2024-1,44%-0,149,599,689,569,70207M40.193
15/04/2024-1,72%-0,179,739,899,669,92203M36.223
12/04/2024-1,10%-0,119,909,979,869,98122M18.585
11/04/20240,00%0,0010,019,989,9010,04189M16.683
10/04/2024-1,96%-0,2010,0110,209,9510,21186M28.417
09/04/20241,09%0,1110,2110,1110,1010,25115M19.125
08/04/20241,10%0,1110,1010,029,9910,16203M18.912
05/04/2024-0,60%-0,069,9910,069,9110,08177M23.652
04/04/2024-1,28%-0,1310,0510,2010,0010,31227M24.385
03/04/20240,00%0,0010,1810,1810,0610,22150M15.936
02/04/2024-0,39%-0,0410,1810,2010,1110,23171M21.210
01/04/2024-2,67%-0,2810,2210,5010,1710,55168M22.364
28/03/20240,19%0,0210,5010,5010,3810,53173M12.782
27/03/20240,87%0,0910,4810,3910,2910,49129M13.554
26/03/20241,37%0,1410,3910,2310,2210,39158M14.993
25/03/2024-0,97%-0,1010,2510,3210,2110,32186M14.509
22/03/2024-2,17%-0,2310,3510,4510,3010,49122M14.239
21/03/2024-1,40%-0,1510,5810,7110,4910,72173M18.975
20/03/20241,32%0,1410,7310,6210,5810,73168M17.172
19/03/2024-0,56%-0,0610,5910,6610,5610,7188M18.219
18/03/2024-0,09%-0,0110,6510,6810,6110,78124M23.455
15/03/2024-0,37%-0,0410,6610,7210,6510,79532M17.601
14/03/20240,00%0,0010,7010,7010,6010,74155M29.936
13/03/20241,23%0,1310,7010,5510,5210,74196M29.714
12/03/20241,25%0,1310,5710,4910,4410,59186M27.065
11/03/20240,10%0,0110,4410,4010,3810,50149M17.594
08/03/20240,97%0,1010,4310,3010,2810,47146M19.350
07/03/2024-0,77%-0,0810,3310,4010,2610,47125M14.752
06/03/20241,26%0,1310,4110,3210,3010,47268M22.299
05/03/20240,10%0,0110,2810,2810,2510,37154M24.908
04/03/2024-0,29%-0,0310,2710,3010,2310,32104M24.110
01/03/20240,00%0,0010,3010,3010,2410,3699M19.907
29/02/2024-2,28%-0,2410,3010,5110,2210,53291M22.477
28/02/20240,38%0,0410,5410,4610,4210,58207M15.185
27/02/20241,84%0,1910,5010,3510,3310,51189M23.135
26/02/2024-0,10%-0,0110,3110,3210,2610,40217M16.108
23/02/2024-4,00%-0,4310,3210,4310,1910,44380M27.622
22/02/20240,28%0,0310,7510,7810,6610,84410M25.777
21/02/2024-1,29%-0,1410,7210,8710,6510,91203M32.094
20/02/20243,04%0,3210,8610,6910,6310,94386M32.445
19/02/20240,76%0,0810,5410,4610,4410,57126M23.508
16/02/20240,38%0,0410,4610,4410,3910,51193M27.851
15/02/20240,58%0,0610,4210,4010,3510,46148M18.167
14/02/2024-0,10%-0,0110,3610,3410,3010,41132M18.081
09/02/20240,39%0,0410,3710,3410,3010,44184M27.378
08/02/2024-1,34%-0,1410,3310,4810,2910,53246M25.568
07/02/2024-0,76%-0,0810,4710,5010,3810,55194M23.728
06/02/20243,94%0,4010,5510,1610,1510,58368M38.889
05/02/20241,70%0,1710,1510,009,9810,17181M29.255
02/02/2024-0,10%-0,019,989,999,8210,04252M31.534
01/02/2024-0,10%-0,019,9910,009,8210,08221M29.820
31/01/20241,11%0,1110,009,939,9010,17220M31.404
30/01/2024-0,40%-0,049,899,959,869,97277M25.579
29/01/2024-0,80%-0,089,9310,009,9110,04101M16.543
26/01/20240,70%0,0710,019,969,9310,06169M27.435
25/01/2024-0,20%-0,029,949,969,9110,00145M10.662
24/01/2024-0,90%-0,099,9610,099,9010,18207M31.247
23/01/20241,41%0,1410,059,969,8910,09301M38.392
22/01/2024-1,29%-0,139,9110,049,8310,07101M19.116
19/01/20240,50%0,0510,049,999,9410,04137M18.363
18/01/2024-0,89%-0,099,9910,099,9810,10224M26.762
17/01/20240,30%0,0310,0810,0310,0210,13209M25.200
16/01/2024-1,66%-0,1710,0510,1510,0510,19282M24.467
15/01/20240,69%0,0710,2210,1510,1010,22101M13.252
12/01/20240,50%0,0510,1510,0810,0010,18140M16.074
11/01/2024-0,49%-0,0510,1010,1110,0410,18134M22.117
10/01/2024-0,29%-0,0310,1510,2010,1110,2296M16.249
09/01/20240,20%0,0210,1810,1310,0610,21139M22.426
08/01/2024-0,68%-0,0710,1610,2310,1310,25161M22.861
05/01/20242,10%0,2110,2310,0210,0010,29275M20.597
04/01/2024--10,0210,159,9610,18252M20.999


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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