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
21/10/2024	0,09%	0,01	10,62	10,63	10,55	10,65	150M	22.847
18/10/2024	0,28%	0,03	10,61	10,61	10,52	10,66	221M	30.917
17/10/2024	0,00%	0,00	10,58	10,50	10,42	10,66	203M	16.950
16/10/2024	-0,28%	-0,03	10,58	10,61	10,55	10,65	428M	40.411
15/10/2024	0,47%	0,05	10,61	10,58	10,47	10,63	324M	25.211
14/10/2024	0,86%	0,09	10,56	10,45	10,44	10,62	201M	23.444
11/10/2024	-0,48%	-0,05	10,47	10,52	10,44	10,54	122M	17.764

10/10/2024	0,48%	0,05	10,52	10,46	10,45	10,59	184M	19.337
09/10/2024	-1,78%	-0,19	10,47	10,61	10,44	10,62	247M	31.605
08/10/2024	0,00%	0,00	10,66	10,60	10,59	10,75	187M	22.783
07/10/2024	0,38%	0,04	10,66	10,65	10,57	10,72	166M	17.017
04/10/2024	0,19%	0,02	10,62	10,55	10,53	10,68	165M	14.827
03/10/2024	-3,02%	-0,33	10,60	10,85	10,58	10,86	315M	31.980
02/10/2024	0,37%	0,04	10,93	11,00	10,92	11,10	155M	19.676
01/10/2024	-1,63%	-0,18	10,89	11,09	10,88	11,13	282M	32.055
30/09/2024	-0,72%	-0,08	11,07	11,10	11,03	11,23	465M	24.012
27/09/2024	-0,27%	-0,03	11,15	11,16	11,08	11,23	304M	20.360
26/09/2024	1,64%	0,18	11,18	11,05	11,04	11,20	240M	29.475
25/09/2024	0,82%	0,09	11,00	10,92	10,92	11,00	181M	13.720
24/09/2024	0,09%	0,01	10,91	10,97	10,83	11,05	190M	20.591
23/09/2024	-0,64%	-0,07	10,90	10,93	10,87	10,97	238M	22.961
20/09/2024	-1,53%	-0,17	10,97	11,10	10,97	11,14	436M	29.296
19/09/2024	0,36%	0,04	11,14	11,14	11,09	11,28	615M	43.946
18/09/2024	-0,45%	-0,05	11,10	11,10	11,06	11,21	286M	23.357
17/09/2024	-0,45%	-0,05	11,15	11,16	11,08	11,19	270M	24.363
16/09/2024	0,00%	0,00	11,20	11,20	11,15	11,23	103M	15.268
13/09/2024	0,00%	0,00	11,20	11,23	11,11	11,31	296M	21.508
12/09/2024	-0,27%	-0,03	11,20	11,19	11,10	11,22	220M	16.859
11/09/2024	0,00%	0,00	11,23	11,23	11,13	11,27	376M	17.703
10/09/2024	-0,09%	-0,01	11,23	11,14	11,11	11,24	191M	16.233
09/09/2024	1,08%	0,12	11,24	11,11	11,10	11,27	169M	19.973
06/09/2024	-0,98%	-0,11	11,12	11,21	11,09	11,22	387M	19.329
05/09/2024	0,90%	0,10	11,23	11,13	11,06	11,23	268M	21.357
04/09/2024	0,82%	0,09	11,13	11,08	11,06	11,28	288M	38.232
03/09/2024	1,56%	0,17	11,04	10,90	10,88	11,07	165M	15.070
02/09/2024	-0,82%	-0,09	10,87	10,98	10,85	10,99	200M	18.035
30/08/2024	-0,45%	-0,05	10,96	10,95	10,83	10,96	532M	39.794
29/08/2024	-1,26%	-0,14	11,01	11,11	10,98	11,16	245M	28.975
28/08/2024	1,83%	0,20	11,15	10,92	10,86	11,17	266M	35.770
27/08/2024	0,00%	0,00	10,95	10,95	10,86	10,96	174M	16.230
26/08/2024	-0,09%	-0,01	10,95	10,98	10,88	11,01	168M	14.499
23/08/2024	0,00%	0,00	10,96	10,99	10,92	11,08	307M	27.648
22/08/2024	-0,54%	-0,06	10,96	10,90	10,83	10,96	204M	27.715
21/08/2024	-0,45%	-0,05	11,02	11,07	10,98	11,09	217M	31.188
20/08/2024	0,27%	0,03	11,07	11,06	10,97	11,11	181M	22.959
19/08/2024	0,91%	0,10	11,04	10,94	10,93	11,08	420M	49.347
16/08/2024	-0,55%	-0,06	10,94	11,08	10,87	11,14	346M	35.948
15/08/2024	1,29%	0,14	11,00	10,88	10,81	11,00	217M	28.328
14/08/2024	2,07%	0,22	10,86	10,63	10,62	10,93	355M	50.490
13/08/2024	2,31%	0,24	10,64	10,45	10,40	10,65	297M	44.720
12/08/2024	0,48%	0,05	10,40	10,38	10,32	10,42	233M	30.213
09/08/2024	2,68%	0,27	10,35	10,13	10,10	10,35	252M	24.516
08/08/2024	0,00%	0,00	10,08	10,06	10,05	10,16	188M	20.233
07/08/2024	0,50%	0,05	10,08	10,09	9,91	10,13	185M	21.246
06/08/2024	2,14%	0,21	10,03	9,84	9,84	10,07	204M	24.048
05/08/2024	-0,20%	-0,02	9,82	9,65	9,64	9,86	239M	23.621
02/08/2024	-1,40%	-0,14	9,84	9,96	9,80	10,01	228M	24.662
01/08/2024	-1,87%	-0,19	9,98	10,17	9,90	10,20	252M	25.310
31/07/2024	-0,78%	-0,08	10,17	10,26	10,12	10,27	340M	27.769
30/07/2024	-0,77%	-0,08	10,25	10,31	10,19	10,32	218M	18.785
29/07/2024	0,39%	0,04	10,33	10,27	10,25	10,35	232M	18.647
26/07/2024	1,28%	0,13	10,29	10,19	10,12	10,29	96M	13.916
25/07/2024	-0,88%	-0,09	10,16	10,22	10,11	10,29	263M	17.422
24/07/2024	-0,19%	-0,02	10,25	10,26	10,21	10,30	136M	17.398
23/07/2024	-1,15%	-0,12	10,27	10,36	10,26	10,37	148M	17.599
22/07/2024	0,29%	0,03	10,39	10,35	10,32	10,42	172M	25.898
19/07/2024	0,97%	0,10	10,36	10,27	10,27	10,40	142M	18.360
18/07/2024	-0,97%	-0,10	10,26	10,32	10,19	10,38	186M	20.685
17/07/2024	1,07%	0,11	10,36	10,25	10,18	10,37	229M	22.919
16/07/2024	0,29%	0,03	10,25	10,22	10,19	10,27	225M	27.662
15/07/2024	0,10%	0,01	10,22	10,22	10,16	10,25	190M	13.084
12/07/2024	0,49%	0,05	10,21	10,14	10,08	10,21	224M	16.112
11/07/2024	0,49%	0,05	10,16	10,12	10,09	10,16	166M	20.142
10/07/2024	1,40%	0,14	10,11	9,99	9,96	10,11	292M	37.258
09/07/2024	0,61%	0,06	9,97	9,88	9,84	9,97	136M	16.693
08/07/2024	-0,40%	-0,04	9,91	9,95	9,85	9,96	166M	30.332
05/07/2024	-0,50%	-0,05	9,95	10,02	9,85	10,03	162M	21.898
04/07/2024	0,30%	0,03	10,00	10,10	9,96	10,10	100M	11.249
03/07/2024	1,42%	0,14	9,97	9,88	9,86	10,05	149M	23.321
02/07/2024	0,82%	0,08	9,83	9,77	9,75	9,86	175M	17.827
01/07/2024	-0,71%	-0,07	9,75	9,80	9,72	9,91	163M	20.445
28/06/2024	-0,20%	-0,02	9,82	9,83	9,71	9,87	236M	26.071
27/06/2024	-0,10%	-0,01	9,84	9,86	9,78	9,92	164M	14.540
26/06/2024	-0,51%	-0,05	9,85	9,84	9,70	9,88	196M	22.761
25/06/2024	0,20%	0,02	9,90	9,85	9,82	9,96	262M	26.356
24/06/2024	2,07%	0,20	9,88	9,70	9,68	9,93	453M	20.550
21/06/2024	-1,22%	-0,12	9,68	9,68	9,65	9,82	466M	21.461
20/06/2024	-0,10%	-0,01	9,80	9,86	9,76	9,88	170M	24.670
19/06/2024	1,03%	0,10	9,81	9,71	9,64	9,83	138M	17.541
18/06/2024	0,73%	0,07	9,71	9,64	9,62	9,75	314M	22.523
17/06/2024	0,73%	0,07	9,64	9,60	9,56	9,71	236M	21.620
14/06/2024	0,00%	0,00	9,57	9,57	9,51	9,61	167M	19.383
13/06/2024	-1,03%	-0,10	9,57	9,65	9,57	9,71	155M	15.203
12/06/2024	-0,92%	-0,09	9,67	9,77	9,58	9,80	272M	34.647
11/06/2024	1,46%	0,14	9,76	9,68	9,62	9,82	135M	20.427
10/06/2024	-0,82%	-0,08	9,62	9,70	9,58	9,72	208M	19.615
07/06/2024	-2,41%	-0,24	9,70	9,86	9,65	9,90	294M	26.632
06/06/2024	0,61%	0,06	9,94	9,88	9,85	10,00	106M	20.760
05/06/2024	0,51%	0,05	9,88	9,83	9,78	9,90	167M	16.529
04/06/2024	0,51%	0,05	9,83	9,76	9,70	9,83	150M	19.163
03/06/2024	0,51%	0,05	9,78	9,74	9,68	9,82	198M	19.542
31/05/2024	-1,42%	-0,14	9,73	9,84	9,70	9,88	574M	45.607
29/05/2024	-1,00%	-0,10	9,87	9,92	9,85	9,96	239M	38.176
28/05/2024	0,00%	0,00	9,97	10,05	9,93	10,07	172M	43.418
27/05/2024	0,10%	0,01	9,97	9,97	9,94	10,02	158M	8.745
24/05/2024	-0,70%	-0,07	9,96	10,03	9,92	10,08	313M	47.559
23/05/2024	-0,89%	-0,09	10,03	10,07	10,01	10,11	184M	17.604
22/05/2024	-0,78%	-0,08	10,12	10,16	10,09	10,20	373M	31.941
21/05/2024	-0,10%	-0,01	10,20	10,21	10,19	10,26	313M	24.800
20/05/2024	-0,49%	-0,05	10,21	10,25	10,17	10,30	238M	24.350
17/05/2024	-0,58%	-0,06	10,26	10,30	10,21	10,31	265M	34.418
16/05/2024	0,49%	0,05	10,32	10,35	10,23	10,37	143M	26.192
15/05/2024	-0,10%	-0,01	10,27	10,27	10,22	10,34	187M	26.611
14/05/2024	1,58%	0,16	10,28	10,14	10,13	10,28	226M	30.609
13/05/2024	0,80%	0,08	10,12	10,07	10,04	10,16	189M	26.595
10/05/2024	1,11%	0,11	10,04	9,95	9,92	10,05	198M	16.403
09/05/2024	-1,59%	-0,16	9,93	10,04	9,83	10,05	216M	20.585
08/05/2024	1,10%	0,11	10,09	9,92	9,88	10,11	270M	19.176
07/05/2024	1,53%	0,15	9,98	9,93	9,84	10,08	226M	25.541
06/05/2024	0,10%	0,01	9,83	9,82	9,79	9,93	132M	22.286
03/05/2024	1,13%	0,11	9,82	9,83	9,78	9,92	194M	22.865
02/05/2024	1,57%	0,15	9,71	9,65	9,61	9,78	217M	26.896
30/04/2024	-1,04%	-0,10	9,56	9,64	9,54	9,72	264M	28.973
29/04/2024	-0,31%	-0,03	9,66	9,70	9,57	9,73	161M	14.785
26/04/2024	1,79%	0,17	9,69	9,55	9,52	9,73	147M	15.926
25/04/2024	-0,52%	-0,05	9,52	9,57	9,46	9,61	134M	12.568
24/04/2024	-0,21%	-0,02	9,57	9,57	9,53	9,63	161M	18.668
23/04/2024	0,74%	0,07	9,59	9,46	9,46	9,69	213M	20.056
22/04/2024	-0,10%	-0,01	9,52	9,55	9,45	9,59	135M	27.691
19/04/2024	-0,10%	-0,01	9,53	9,54	9,50	9,60	140M	24.373
18/04/2024	-0,10%	-0,01	9,54	9,55	9,43	9,64	216M	24.054
17/04/2024	-0,42%	-0,04	9,55	9,61	9,50	9,64	222M	28.458
16/04/2024	-1,44%	-0,14	9,59	9,68	9,56	9,70	207M	40.193
15/04/2024	-	-	9,73	9,89	9,66	9,92	203M	36.223

Date,Open,High,Low,Close,Volume
21-Oct-24,10.63,10.65,10.55,10.62,150489855
18-Oct-24,10.61,10.66,10.52,10.61,220757414
17-Oct-24,10.50,10.66,10.42,10.58,203061025
16-Oct-24,10.61,10.65,10.55,10.58,428159385
15-Oct-24,10.58,10.63,10.47,10.61,323995930
14-Oct-24,10.45,10.62,10.44,10.56,200548113
11-Oct-24,10.52,10.54,10.44,10.47,122184368
10-Oct-24,10.46,10.59,10.45,10.52,184151832
09-Oct-24,10.61,10.62,10.44,10.47,247011400
08-Oct-24,10.60,10.75,10.59,10.66,187123698
07-Oct-24,10.65,10.72,10.57,10.66,165644269
04-Oct-24,10.55,10.68,10.53,10.62,164819597
03-Oct-24,10.85,10.86,10.58,10.60,314897092
02-Oct-24,11.00,11.10,10.92,10.93,154684285
01-Oct-24,11.09,11.13,10.88,10.89,281762703
30-Sep-24,11.10,11.23,11.03,11.07,465374185
27-Sep-24,11.16,11.23,11.08,11.15,304320206
26-Sep-24,11.05,11.20,11.04,11.18,240115674
25-Sep-24,10.92,11.00,10.92,11.00,181377548
24-Sep-24,10.97,11.05,10.83,10.91,189740396
23-Sep-24,10.93,10.97,10.87,10.90,238408120
20-Sep-24,11.10,11.14,10.97,10.97,436001547
19-Sep-24,11.14,11.28,11.09,11.14,614664282
18-Sep-24,11.10,11.21,11.06,11.10,286471797
17-Sep-24,11.16,11.19,11.08,11.15,269910229
16-Sep-24,11.20,11.23,11.15,11.20,102877069
13-Sep-24,11.23,11.31,11.11,11.20,295640234
12-Sep-24,11.19,11.22,11.10,11.20,219959080
11-Sep-24,11.23,11.27,11.13,11.23,376113546
10-Sep-24,11.14,11.24,11.11,11.23,191334487
09-Sep-24,11.11,11.27,11.10,11.24,169112974
06-Sep-24,11.21,11.22,11.09,11.12,386738812
05-Sep-24,11.13,11.23,11.06,11.23,268371063
04-Sep-24,11.08,11.28,11.06,11.13,288251115
03-Sep-24,10.90,11.07,10.88,11.04,165163279
02-Sep-24,10.98,10.99,10.85,10.87,200355264
30-Aug-24,10.95,10.96,10.83,10.96,531524269
29-Aug-24,11.11,11.16,10.98,11.01,244713119
28-Aug-24,10.92,11.17,10.86,11.15,265602599
27-Aug-24,10.95,10.96,10.86,10.95,173839440
26-Aug-24,10.98,11.01,10.88,10.95,167881803
23-Aug-24,10.99,11.08,10.92,10.96,307088495
22-Aug-24,10.90,10.96,10.83,10.96,204299772
21-Aug-24,11.07,11.09,10.98,11.02,217220906
20-Aug-24,11.06,11.11,10.97,11.07,180821862
19-Aug-24,10.94,11.08,10.93,11.04,419889481
16-Aug-24,11.08,11.14,10.87,10.94,345600203
15-Aug-24,10.88,11.00,10.81,11.00,216509644
14-Aug-24,10.63,10.93,10.62,10.86,354570990
13-Aug-24,10.45,10.65,10.40,10.64,296984921
12-Aug-24,10.38,10.42,10.32,10.40,233224482
09-Aug-24,10.13,10.35,10.10,10.35,251917334
08-Aug-24,10.06,10.16,10.05,10.08,188172467
07-Aug-24,10.09,10.13,9.91,10.08,185358754
06-Aug-24,9.84,10.07,9.84,10.03,203724179
05-Aug-24,9.65,9.86,9.64,9.82,239015597
02-Aug-24,9.96,10.01,9.80,9.84,228158097
01-Aug-24,10.17,10.20,9.90,9.98,251752292
31-Jul-24,10.26,10.27,10.12,10.17,339766683
30-Jul-24,10.31,10.32,10.19,10.25,217684453
29-Jul-24,10.27,10.35,10.25,10.33,231592428
26-Jul-24,10.19,10.29,10.12,10.29,95957986
25-Jul-24,10.22,10.29,10.11,10.16,262590296
24-Jul-24,10.26,10.30,10.21,10.25,136038656
23-Jul-24,10.36,10.37,10.26,10.27,147710882
22-Jul-24,10.35,10.42,10.32,10.39,172123702
19-Jul-24,10.27,10.40,10.27,10.36,142199040
18-Jul-24,10.32,10.38,10.19,10.26,186107366
17-Jul-24,10.25,10.37,10.18,10.36,229393942
16-Jul-24,10.22,10.27,10.19,10.25,224716058
15-Jul-24,10.22,10.25,10.16,10.22,190443268
12-Jul-24,10.14,10.21,10.08,10.21,224362128
11-Jul-24,10.12,10.16,10.09,10.16,165736782
10-Jul-24,9.99,10.11,9.96,10.11,291988845
09-Jul-24,9.88,9.97,9.84,9.97,136437372
08-Jul-24,9.95,9.96,9.85,9.91,165860942
05-Jul-24,10.02,10.03,9.85,9.95,161715469
04-Jul-24,10.10,10.10,9.96,10.00,100226844
03-Jul-24,9.88,10.05,9.86,9.97,149438450
02-Jul-24,9.77,9.86,9.75,9.83,174936067
01-Jul-24,9.80,9.91,9.72,9.75,162528731
28-Jun-24,9.83,9.87,9.71,9.82,235694402
27-Jun-24,9.86,9.92,9.78,9.84,164108655
26-Jun-24,9.84,9.88,9.70,9.85,196138726
25-Jun-24,9.85,9.96,9.82,9.90,262118938
24-Jun-24,9.70,9.93,9.68,9.88,453132522
21-Jun-24,9.68,9.82,9.65,9.68,466223623
20-Jun-24,9.86,9.88,9.76,9.80,169700591
19-Jun-24,9.71,9.83,9.64,9.81,137926561
18-Jun-24,9.64,9.75,9.62,9.71,313615005
17-Jun-24,9.60,9.71,9.56,9.64,236263899
14-Jun-24,9.57,9.61,9.51,9.57,166623438
13-Jun-24,9.65,9.71,9.57,9.57,154714259
12-Jun-24,9.77,9.80,9.58,9.67,272054283
11-Jun-24,9.68,9.82,9.62,9.76,134511653
10-Jun-24,9.70,9.72,9.58,9.62,207796821
07-Jun-24,9.86,9.90,9.65,9.70,294192318
06-Jun-24,9.88,10.00,9.85,9.94,106108215
05-Jun-24,9.83,9.90,9.78,9.88,167059020
04-Jun-24,9.76,9.83,9.70,9.83,150341537
03-Jun-24,9.74,9.82,9.68,9.78,197742735
31-May-24,9.84,9.88,9.70,9.73,574000076
29-May-24,9.92,9.96,9.85,9.87,238771237
28-May-24,10.05,10.07,9.93,9.97,171786562
27-May-24,9.97,10.02,9.94,9.97,158011342
24-May-24,10.03,10.08,9.92,9.96,312978475
23-May-24,10.07,10.11,10.01,10.03,184159974
22-May-24,10.16,10.20,10.09,10.12,372970868
21-May-24,10.21,10.26,10.19,10.20,312646110
20-May-24,10.25,10.30,10.17,10.21,238243333
17-May-24,10.30,10.31,10.21,10.26,265410985
16-May-24,10.35,10.37,10.23,10.32,142898531
15-May-24,10.27,10.34,10.22,10.27,187285621
14-May-24,10.14,10.28,10.13,10.28,225753091
13-May-24,10.07,10.16,10.04,10.12,189158859
10-May-24,9.95,10.05,9.92,10.04,197598921
09-May-24,10.04,10.05,9.83,9.93,216021366
08-May-24,9.92,10.11,9.88,10.09,269934229
07-May-24,9.93,10.08,9.84,9.98,226223448
06-May-24,9.82,9.93,9.79,9.83,131915373
03-May-24,9.83,9.92,9.78,9.82,194337970
02-May-24,9.65,9.78,9.61,9.71,217309228
30-Apr-24,9.64,9.72,9.54,9.56,264164266
29-Apr-24,9.70,9.73,9.57,9.66,161352578
26-Apr-24,9.55,9.73,9.52,9.69,147100737
25-Apr-24,9.57,9.61,9.46,9.52,134155174
24-Apr-24,9.57,9.63,9.53,9.57,161230332
23-Apr-24,9.46,9.69,9.46,9.59,212597050
22-Apr-24,9.55,9.59,9.45,9.52,135373336
19-Apr-24,9.54,9.60,9.50,9.53,139582363
18-Apr-24,9.55,9.64,9.43,9.54,215991541
17-Apr-24,9.61,9.64,9.50,9.55,221698732
16-Apr-24,9.68,9.70,9.56,9.59,206590623
15-Apr-24,9.89,9.92,9.66,9.73,203199520

*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