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
29/11/2023	0,32%	0,03	9,55	9,56	9,50	9,62	152M	28.605
28/11/2023	-4,51%	-0,45	9,52	9,48	9,40	9,55	212M	31.096
27/11/2023	0,71%	0,07	9,97	9,99	9,88	10,00	185M	28.188
24/11/2023	-0,60%	-0,06	9,90	9,95	9,82	9,99	201M	19.256
23/11/2023	0,61%	0,06	9,96	9,96	9,86	9,98	209M	13.645
22/11/2023	-0,40%	-0,04	9,90	10,00	9,82	10,07	333M	33.259
21/11/2023	0,00%	0,00	9,94	9,93	9,88	9,97	168M	18.132
20/11/2023	1,02%	0,10	9,94	9,87	9,81	10,02	232M	30.325
17/11/2023	-0,30%	-0,03	9,84	9,90	9,81	9,95	225M	31.192
16/11/2023	1,86%	0,18	9,87	9,67	9,66	9,91	285M	54.679
14/11/2023	2,65%	0,25	9,69	9,52	9,44	9,73	332M	49.597

13/11/2023	0,00%	0,00	9,44	9,44	9,35	9,47	137M	20.505
10/11/2023	1,18%	0,11	9,44	9,35	9,33	9,51	119M	14.933
09/11/2023	0,11%	0,01	9,33	9,36	9,26	9,38	123M	15.386
08/11/2023	0,11%	0,01	9,32	9,31	9,26	9,37	108M	16.276
07/11/2023	2,08%	0,19	9,31	9,11	9,06	9,39	208M	40.134
06/11/2023	0,66%	0,06	9,12	9,12	8,99	9,13	158M	17.651
03/11/2023	3,66%	0,32	9,06	8,91	8,89	9,11	222M	30.656
01/11/2023	1,16%	0,10	8,74	8,66	8,62	8,80	210M	21.079
31/10/2023	0,00%	0,00	8,64	8,65	8,59	8,69	188M	16.072
30/10/2023	-1,03%	-0,09	8,64	8,76	8,63	8,79	140M	22.217
27/10/2023	-1,91%	-0,17	8,73	8,90	8,70	8,93	154M	17.820
26/10/2023	2,18%	0,19	8,90	8,75	8,72	8,93	165M	21.535
25/10/2023	-0,80%	-0,07	8,71	8,83	8,71	8,97	121M	16.905
24/10/2023	0,57%	0,05	8,78	8,78	8,72	8,83	145M	15.483
23/10/2023	-0,11%	-0,01	8,73	8,76	8,70	8,84	98M	16.817
20/10/2023	-0,68%	-0,06	8,74	8,74	8,70	8,87	117M	19.855
19/10/2023	0,57%	0,05	8,80	8,73	8,71	8,91	131M	18.978
18/10/2023	-1,02%	-0,09	8,75	8,77	8,70	8,86	242M	28.559
17/10/2023	-2,10%	-0,19	8,84	8,96	8,82	8,97	174M	29.064
16/10/2023	1,01%	0,09	9,03	9,00	8,95	9,05	140M	13.830
13/10/2023	-2,30%	-0,21	8,94	9,16	8,94	9,16	210M	27.869
11/10/2023	1,55%	0,14	9,15	9,01	8,98	9,16	224M	19.591
10/10/2023	1,35%	0,12	9,01	8,92	8,89	9,03	180M	26.715
09/10/2023	-1,11%	-0,10	8,89	8,93	8,81	8,94	165M	16.700
06/10/2023	0,78%	0,07	8,99	8,80	8,79	9,06	293M	23.702
05/10/2023	0,34%	0,03	8,92	8,89	8,85	9,04	183M	22.405
04/10/2023	0,91%	0,08	8,89	8,83	8,79	8,97	243M	19.065
03/10/2023	-1,01%	-0,09	8,81	8,89	8,79	8,90	288M	48.409
02/10/2023	-1,66%	-0,15	8,90	9,04	8,88	9,05	202M	20.009
29/09/2023	0,33%	0,03	9,05	9,09	8,99	9,11	119M	9.479
28/09/2023	1,69%	0,15	9,02	8,84	8,82	9,04	237M	18.466
27/09/2023	-0,45%	-0,04	8,87	8,93	8,80	8,98	139M	17.044
26/09/2023	-1,66%	-0,15	8,91	9,06	8,91	9,08	142M	19.753
25/09/2023	0,55%	0,05	9,06	9,00	8,98	9,13	149M	17.653
22/09/2023	-2,07%	-0,19	9,01	9,13	8,96	9,15	184M	20.780
21/09/2023	-2,02%	-0,19	9,20	9,31	9,18	9,32	194M	19.163
20/09/2023	0,86%	0,08	9,39	9,32	9,31	9,47	152M	17.875
19/09/2023	-0,43%	-0,04	9,31	9,35	9,28	9,38	137M	19.960
18/09/2023	0,21%	0,02	9,35	9,39	9,35	9,48	164M	22.470
15/09/2023	-0,11%	-0,01	9,33	9,35	9,27	9,39	260M	14.373
14/09/2023	0,76%	0,07	9,34	9,29	9,26	9,41	297M	30.723
13/09/2023	0,00%	0,00	9,27	9,28	9,25	9,39	181M	21.234
12/09/2023	0,43%	0,04	9,27	9,27	9,20	9,34	122M	13.593
11/09/2023	2,44%	0,22	9,23	9,06	9,04	9,30	182M	15.254
08/09/2023	0,00%	0,00	9,01	9,00	8,95	9,10	168M	36.519
06/09/2023	-1,21%	-0,11	9,01	9,13	8,98	9,15	239M	37.470
05/09/2023	-1,30%	-0,12	9,12	9,20	9,12	9,27	160M	23.768
04/09/2023	-1,07%	-0,10	9,24	9,34	9,24	9,38	90M	13.109
01/09/2023	1,08%	0,10	9,34	9,23	9,20	9,39	204M	23.076
31/08/2023	-2,12%	-0,20	9,24	9,42	9,24	9,42	253M	21.809
30/08/2023	-1,46%	-0,14	9,44	9,58	9,39	9,60	128M	17.734
29/08/2023	0,95%	0,09	9,58	9,54	9,49	9,63	168M	24.871
28/08/2023	1,61%	0,15	9,49	9,36	9,28	9,51	338M	27.714
25/08/2023	-1,06%	-0,10	9,34	9,43	9,31	9,46	500M	19.196
24/08/2023	-1,26%	-0,12	9,44	9,52	9,39	9,53	152M	17.748
23/08/2023	1,92%	0,18	9,56	9,38	9,35	9,59	238M	30.646
22/08/2023	1,63%	0,15	9,38	9,25	9,24	9,43	242M	20.719
21/08/2023	-1,49%	-0,14	9,23	9,35	9,20	9,36	337M	19.423
18/08/2023	-0,11%	-0,01	9,37	9,32	9,25	9,40	126M	16.400
17/08/2023	-0,85%	-0,08	9,38	9,49	9,35	9,54	214M	23.008
16/08/2023	-0,73%	-0,07	9,46	9,49	9,46	9,63	490M	27.683
15/08/2023	-0,31%	-0,03	9,53	9,57	9,48	9,59	290M	18.366
14/08/2023	-0,42%	-0,04	9,56	9,53	9,50	9,60	215M	24.266
11/08/2023	0,84%	0,08	9,60	9,50	9,47	9,65	197M	21.186
10/08/2023	0,11%	0,01	9,52	9,52	9,48	9,65	167M	14.696
09/08/2023	-1,65%	-0,16	9,51	9,63	9,39	9,63	211M	23.764
08/08/2023	-0,92%	-0,09	9,67	9,68	9,54	9,70	274M	27.399
07/08/2023	0,00%	0,00	9,76	9,77	9,68	9,86	164M	15.445
04/08/2023	-0,81%	-0,08	9,76	9,84	9,71	9,94	192M	20.432
03/08/2023	-0,10%	-0,01	9,84	9,87	9,78	10,02	246M	20.236
02/08/2023	0,51%	0,05	9,85	9,77	9,76	9,91	237M	23.287
01/08/2023	-0,20%	-0,02	9,80	9,77	9,69	9,87	251M	15.866
31/07/2023	0,10%	0,01	9,82	9,86	9,78	9,91	167M	20.343
28/07/2023	1,34%	0,13	9,81	9,71	9,66	9,86	143M	17.166
27/07/2023	-1,33%	-0,13	9,68	9,81	9,63	9,81	298M	22.109
26/07/2023	-0,91%	-0,09	9,81	9,87	9,74	9,89	390M	30.410
25/07/2023	0,81%	0,08	9,90	9,92	9,82	10,09	782M	42.087
24/07/2023	-0,71%	-0,07	9,82	9,90	9,75	9,99	203M	22.548
21/07/2023	1,75%	0,17	9,89	9,77	9,74	9,95	251M	31.876
20/07/2023	0,62%	0,06	9,72	9,67	9,63	9,74	161M	19.648
19/07/2023	-0,92%	-0,09	9,66	9,70	9,58	9,78	240M	23.374
18/07/2023	-0,20%	-0,02	9,75	9,76	9,67	9,87	156M	26.356
17/07/2023	1,45%	0,14	9,77	9,59	9,56	9,81	104M	17.526
14/07/2023	-0,93%	-0,09	9,63	9,71	9,60	9,75	122M	15.509
13/07/2023	1,25%	0,12	9,72	9,61	9,55	9,81	130M	16.701
12/07/2023	0,00%	0,00	9,60	9,62	9,54	9,67	97M	13.623
11/07/2023	-1,23%	-0,12	9,60	9,69	9,47	9,70	159M	24.948
10/07/2023	-0,21%	-0,02	9,72	9,76	9,64	9,78	114M	22.969
07/07/2023	1,35%	0,13	9,74	9,65	9,58	9,84	116M	19.101
06/07/2023	-2,14%	-0,21	9,61	9,78	9,59	9,83	133M	21.938
05/07/2023	1,66%	0,16	9,82	9,64	9,63	9,88	273M	34.979
04/07/2023	-1,33%	-0,13	9,66	9,78	9,64	9,81	77M	10.419
03/07/2023	1,56%	0,15	9,79	9,70	9,63	9,82	211M	15.809
30/06/2023	0,42%	0,04	9,64	9,65	9,62	9,76	185M	25.558
29/06/2023	1,48%	0,14	9,60	9,47	9,47	9,65	122M	12.731
28/06/2023	-1,05%	-0,10	9,46	9,50	9,45	9,57	134M	16.984
27/06/2023	-1,04%	-0,10	9,56	9,66	9,51	9,71	178M	21.092
26/06/2023	0,00%	0,00	9,66	9,65	9,57	9,72	105M	13.339
23/06/2023	-1,13%	-0,11	9,66	9,70	9,57	9,72	122M	18.109
22/06/2023	-1,21%	-0,12	9,77	9,80	9,71	9,86	157M	20.053
21/06/2023	0,82%	0,08	9,89	9,80	9,79	9,95	188M	19.091
20/06/2023	0,41%	0,04	9,81	9,76	9,69	9,83	159M	18.215
19/06/2023	1,24%	0,12	9,77	9,69	9,66	9,81	113M	15.545
16/06/2023	0,21%	0,02	9,65	9,62	9,57	9,78	425M	30.918
15/06/2023	1,80%	0,17	9,63	9,47	9,43	9,70	330M	29.077
14/06/2023	1,18%	0,11	9,46	9,38	9,33	9,52	422M	35.602
13/06/2023	0,86%	0,08	9,35	9,27	9,22	9,39	246M	31.669
12/06/2023	0,43%	0,04	9,27	9,22	9,19	9,31	332M	18.459
09/06/2023	1,32%	0,12	9,23	9,14	9,09	9,25	220M	21.281
07/06/2023	0,22%	0,02	9,11	9,17	9,02	9,17	306M	23.641
06/06/2023	0,00%	0,00	9,09	9,11	9,07	9,22	263M	29.463
05/06/2023	-0,11%	-0,01	9,09	9,13	9,02	9,13	93M	25.330
02/06/2023	2,36%	0,21	9,10	8,99	8,97	9,13	248M	22.917
01/06/2023	1,25%	0,11	8,89	8,79	8,74	8,92	181M	33.356
31/05/2023	-1,13%	-0,10	8,78	8,82	8,75	8,89	258M	18.274
30/05/2023	-1,00%	-0,09	8,88	9,05	8,82	9,05	210M	29.340
29/05/2023	-0,11%	-0,01	8,97	8,95	8,89	9,01	89M	9.312
26/05/2023	-0,55%	-0,05	8,98	9,10	8,92	9,16	134M	18.970
25/05/2023	1,46%	0,13	9,03	9,00	8,94	9,09	188M	22.060
24/05/2023	-0,11%	-0,01	8,90	8,89	8,85	8,98	157M	19.025
23/05/2023	0,45%	0,04	8,91	8,88	8,84	9,03	139M	15.720
22/05/2023	-0,67%	-0,06	8,87	8,88	8,84	9,01	151M	18.165
19/05/2023	-	-	8,93	8,98	8,87	9,00	389M	38.779

Date,Open,High,Low,Close,Volume
29-Nov-23,9.56,9.62,9.50,9.55,151646518
28-Nov-23,9.48,9.55,9.40,9.52,211614725
27-Nov-23,9.99,10.00,9.88,9.97,184614487
24-Nov-23,9.95,9.99,9.82,9.90,201308368
23-Nov-23,9.96,9.98,9.86,9.96,209239578
22-Nov-23,10.00,10.07,9.82,9.90,333430100
21-Nov-23,9.93,9.97,9.88,9.94,168126829
20-Nov-23,9.87,10.02,9.81,9.94,231678524
17-Nov-23,9.90,9.95,9.81,9.84,224802877
16-Nov-23,9.67,9.91,9.66,9.87,284573209
14-Nov-23,9.52,9.73,9.44,9.69,331575032
13-Nov-23,9.44,9.47,9.35,9.44,137112512
10-Nov-23,9.35,9.51,9.33,9.44,118688085
09-Nov-23,9.36,9.38,9.26,9.33,122972203
08-Nov-23,9.31,9.37,9.26,9.32,107641808
07-Nov-23,9.11,9.39,9.06,9.31,207768120
06-Nov-23,9.12,9.13,8.99,9.12,157796840
03-Nov-23,8.91,9.11,8.89,9.06,222178409
01-Nov-23,8.66,8.80,8.62,8.74,209918054
31-Oct-23,8.65,8.69,8.59,8.64,187505952
30-Oct-23,8.76,8.79,8.63,8.64,140193549
27-Oct-23,8.90,8.93,8.70,8.73,154080059
26-Oct-23,8.75,8.93,8.72,8.90,164982978
25-Oct-23,8.83,8.97,8.71,8.71,120864106
24-Oct-23,8.78,8.83,8.72,8.78,144652241
23-Oct-23,8.76,8.84,8.70,8.73,97833626
20-Oct-23,8.74,8.87,8.70,8.74,117393436
19-Oct-23,8.73,8.91,8.71,8.80,131323470
18-Oct-23,8.77,8.86,8.70,8.75,241761229
17-Oct-23,8.96,8.97,8.82,8.84,174062694
16-Oct-23,9.00,9.05,8.95,9.03,140210654
13-Oct-23,9.16,9.16,8.94,8.94,210132270
11-Oct-23,9.01,9.16,8.98,9.15,223948812
10-Oct-23,8.92,9.03,8.89,9.01,180079536
09-Oct-23,8.93,8.94,8.81,8.89,165368939
06-Oct-23,8.80,9.06,8.79,8.99,292729178
05-Oct-23,8.89,9.04,8.85,8.92,183192274
04-Oct-23,8.83,8.97,8.79,8.89,242570175
03-Oct-23,8.89,8.90,8.79,8.81,287893701
02-Oct-23,9.04,9.05,8.88,8.90,201978712
29-Sep-23,9.09,9.11,8.99,9.05,118914248
28-Sep-23,8.84,9.04,8.82,9.02,236826145
27-Sep-23,8.93,8.98,8.80,8.87,139400887
26-Sep-23,9.06,9.08,8.91,8.91,141954774
25-Sep-23,9.00,9.13,8.98,9.06,148501918
22-Sep-23,9.13,9.15,8.96,9.01,184022047
21-Sep-23,9.31,9.32,9.18,9.20,193500441
20-Sep-23,9.32,9.47,9.31,9.39,151783986
19-Sep-23,9.35,9.38,9.28,9.31,136503875
18-Sep-23,9.39,9.48,9.35,9.35,163544232
15-Sep-23,9.35,9.39,9.27,9.33,259760626
14-Sep-23,9.29,9.41,9.26,9.34,297150462
13-Sep-23,9.28,9.39,9.25,9.27,180903936
12-Sep-23,9.27,9.34,9.20,9.27,122291094
11-Sep-23,9.06,9.30,9.04,9.23,182150394
08-Sep-23,9.00,9.10,8.95,9.01,167968216
06-Sep-23,9.13,9.15,8.98,9.01,239341835
05-Sep-23,9.20,9.27,9.12,9.12,159908618
04-Sep-23,9.34,9.38,9.24,9.24,89964866
01-Sep-23,9.23,9.39,9.20,9.34,203868064
31-Aug-23,9.42,9.42,9.24,9.24,253237197
30-Aug-23,9.58,9.60,9.39,9.44,127945318
29-Aug-23,9.54,9.63,9.49,9.58,168317340
28-Aug-23,9.36,9.51,9.28,9.49,338437277
25-Aug-23,9.43,9.46,9.31,9.34,500241259
24-Aug-23,9.52,9.53,9.39,9.44,152430722
23-Aug-23,9.38,9.59,9.35,9.56,237543027
22-Aug-23,9.25,9.43,9.24,9.38,241993885
21-Aug-23,9.35,9.36,9.20,9.23,336703585
18-Aug-23,9.32,9.40,9.25,9.37,126206920
17-Aug-23,9.49,9.54,9.35,9.38,213572599
16-Aug-23,9.49,9.63,9.46,9.46,490414899
15-Aug-23,9.57,9.59,9.48,9.53,289771167
14-Aug-23,9.53,9.60,9.50,9.56,214759130
11-Aug-23,9.50,9.65,9.47,9.60,197031925
10-Aug-23,9.52,9.65,9.48,9.52,166765248
09-Aug-23,9.63,9.63,9.39,9.51,210628195
08-Aug-23,9.68,9.70,9.54,9.67,274402296
07-Aug-23,9.77,9.86,9.68,9.76,163879697
04-Aug-23,9.84,9.94,9.71,9.76,192343781
03-Aug-23,9.87,10.02,9.78,9.84,246423701
02-Aug-23,9.77,9.91,9.76,9.85,236843682
01-Aug-23,9.77,9.87,9.69,9.80,251297134
31-Jul-23,9.86,9.91,9.78,9.82,167106524
28-Jul-23,9.71,9.86,9.66,9.81,142568003
27-Jul-23,9.81,9.81,9.63,9.68,298110071
26-Jul-23,9.87,9.89,9.74,9.81,389690624
25-Jul-23,9.92,10.09,9.82,9.90,782432007
24-Jul-23,9.90,9.99,9.75,9.82,202588583
21-Jul-23,9.77,9.95,9.74,9.89,250605442
20-Jul-23,9.67,9.74,9.63,9.72,160977222
19-Jul-23,9.70,9.78,9.58,9.66,239652463
18-Jul-23,9.76,9.87,9.67,9.75,155781553
17-Jul-23,9.59,9.81,9.56,9.77,104291087
14-Jul-23,9.71,9.75,9.60,9.63,121807662
13-Jul-23,9.61,9.81,9.55,9.72,129767868
12-Jul-23,9.62,9.67,9.54,9.60,96912489
11-Jul-23,9.69,9.70,9.47,9.60,159369063
10-Jul-23,9.76,9.78,9.64,9.72,114238215
07-Jul-23,9.65,9.84,9.58,9.74,116438260
06-Jul-23,9.78,9.83,9.59,9.61,132797100
05-Jul-23,9.64,9.88,9.63,9.82,272512273
04-Jul-23,9.78,9.81,9.64,9.66,77241014
03-Jul-23,9.70,9.82,9.63,9.79,211456762
30-Jun-23,9.65,9.76,9.62,9.64,184615767
29-Jun-23,9.47,9.65,9.47,9.60,122003548
28-Jun-23,9.50,9.57,9.45,9.46,133873957
27-Jun-23,9.66,9.71,9.51,9.56,177685923
26-Jun-23,9.65,9.72,9.57,9.66,105336364
23-Jun-23,9.70,9.72,9.57,9.66,122415673
22-Jun-23,9.80,9.86,9.71,9.77,156552098
21-Jun-23,9.80,9.95,9.79,9.89,187825472
20-Jun-23,9.76,9.83,9.69,9.81,159296554
19-Jun-23,9.69,9.81,9.66,9.77,112960834
16-Jun-23,9.62,9.78,9.57,9.65,425288723
15-Jun-23,9.47,9.70,9.43,9.63,329608679
14-Jun-23,9.38,9.52,9.33,9.46,422250013
13-Jun-23,9.27,9.39,9.22,9.35,246241831
12-Jun-23,9.22,9.31,9.19,9.27,332009706
09-Jun-23,9.14,9.25,9.09,9.23,220159498
07-Jun-23,9.17,9.17,9.02,9.11,305729097
06-Jun-23,9.11,9.22,9.07,9.09,262816881
05-Jun-23,9.13,9.13,9.02,9.09,93123042
02-Jun-23,8.99,9.13,8.97,9.10,247877459
01-Jun-23,8.79,8.92,8.74,8.89,181131383
31-May-23,8.82,8.89,8.75,8.78,257890832
30-May-23,9.05,9.05,8.82,8.88,209506272
29-May-23,8.95,9.01,8.89,8.97,88511228
26-May-23,9.10,9.16,8.92,8.98,133696274
25-May-23,9.00,9.09,8.94,9.03,188036911
24-May-23,8.89,8.98,8.85,8.90,157307122
23-May-23,8.88,9.03,8.84,8.91,139474940
22-May-23,8.88,9.01,8.84,8.87,150553902
19-May-23,8.98,9.00,8.87,8.93,389036570

*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