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
16/09/2021	0,54%	0,06	11,12	10,97	10,91	11,12	770M	38.477
15/09/2021	0,00%	0,00	11,06	11,12	10,98	11,12	236M	35.758
14/09/2021	-0,63%	-0,07	11,06	11,15	11,03	11,23	381M	27.747
13/09/2021	1,37%	0,15	11,13	11,14	11,02	11,24	229M	31.931
10/09/2021	-1,44%	-0,16	10,98	11,23	10,95	11,27	236M	37.007
09/09/2021	2,01%	0,22	11,14	10,96	10,80	11,20	621M	49.001
08/09/2021	-4,71%	-0,54	10,92	11,41	10,86	11,41	627M	55.920
06/09/2021	1,87%	0,21	11,46	11,22	11,20	11,52	453M	40.399
03/09/2021	-0,18%	-0,02	11,25	11,33	11,12	11,38	743M	47.585
02/09/2021	-3,34%	-0,39	11,27	11,59	11,27	11,59	358M	42.566
01/09/2021	0,87%	0,10	11,66	11,55	11,54	11,72	262M	34.531

31/08/2021	2,12%	0,24	11,56	11,31	11,30	11,59	546M	45.026
30/08/2021	-0,70%	-0,08	11,32	11,36	11,25	11,39	166M	28.743
27/08/2021	1,79%	0,20	11,40	11,26	11,16	11,43	220M	21.634
26/08/2021	-2,52%	-0,29	11,20	11,41	11,20	11,47	239M	26.623
25/08/2021	0,17%	0,02	11,49	11,38	11,31	11,49	152M	26.229
24/08/2021	2,14%	0,24	11,47	11,28	11,25	11,49	232M	24.669
23/08/2021	0,45%	0,05	11,23	11,21	11,10	11,30	281M	30.593
20/08/2021	0,18%	0,02	11,18	11,13	11,03	11,25	371M	28.991
19/08/2021	-0,80%	-0,09	11,16	11,09	11,07	11,36	305M	37.915
18/08/2021	0,27%	0,03	11,25	11,23	11,12	11,50	697M	68.497
17/08/2021	-1,32%	-0,15	11,22	11,33	11,06	11,37	450M	49.401
16/08/2021	-1,22%	-0,14	11,37	11,45	11,31	11,59	239M	64.798
13/08/2021	0,61%	0,07	11,51	11,44	11,27	11,52	335M	44.038
12/08/2021	-1,72%	-0,20	11,44	11,58	11,40	11,63	353M	35.065
11/08/2021	1,48%	0,17	11,64	11,42	11,36	11,74	323M	37.782
10/08/2021	-0,78%	-0,09	11,47	11,66	11,36	11,66	280M	39.557
09/08/2021	0,43%	0,05	11,56	11,52	11,50	11,67	244M	40.276
06/08/2021	1,86%	0,21	11,51	11,32	11,25	11,53	297M	27.017
05/08/2021	0,27%	0,03	11,30	11,34	11,18	11,46	308M	25.921
04/08/2021	-2,25%	-0,26	11,27	11,45	11,21	11,47	211M	28.195
03/08/2021	1,23%	0,14	11,53	11,62	11,24	11,65	385M	39.898
02/08/2021	1,97%	0,22	11,39	11,37	11,34	11,59	454M	64.860
30/07/2021	-2,36%	-0,27	11,17	11,33	11,13	11,55	321M	25.360
29/07/2021	-0,95%	-0,11	11,44	11,49	11,32	11,52	214M	18.302
28/07/2021	2,67%	0,30	11,55	11,32	11,27	11,59	345M	43.021
27/07/2021	0,63%	0,07	11,25	11,15	11,10	11,28	165M	22.595
26/07/2021	0,90%	0,10	11,18	11,06	11,05	11,24	147M	18.419
23/07/2021	-0,09%	-0,01	11,08	11,07	11,00	11,14	139M	17.342
22/07/2021	-1,16%	-0,13	11,09	11,18	11,03	11,20	103M	14.390
21/07/2021	0,63%	0,07	11,22	11,14	11,10	11,22	131M	18.679
20/07/2021	1,18%	0,13	11,15	10,97	10,92	11,18	194M	36.375
19/07/2021	-0,81%	-0,09	11,02	10,99	10,91	11,07	188M	32.733
16/07/2021	-1,42%	-0,16	11,11	11,28	11,07	11,31	231M	19.228
15/07/2021	-0,79%	-0,09	11,27	11,35	11,17	11,43	221M	23.153
14/07/2021	0,18%	0,02	11,36	11,48	11,34	11,64	369M	27.560
13/07/2021	-0,35%	-0,04	11,34	11,28	11,17	11,40	378M	37.860
12/07/2021	1,88%	0,21	11,38	11,22	11,16	11,39	277M	43.652
08/07/2021	-0,53%	-0,06	11,17	11,07	11,01	11,27	768M	37.131
07/07/2021	1,72%	0,19	11,23	11,13	11,05	11,24	235M	33.133
06/07/2021	-0,36%	-0,04	11,04	11,05	11,00	11,10	300M	26.318
05/07/2021	-1,34%	-0,15	11,08	11,14	11,07	11,17	132M	15.569
02/07/2021	0,54%	0,06	11,23	11,26	11,10	11,29	277M	36.988
01/07/2021	0,18%	0,02	11,17	11,15	11,05	11,18	289M	25.039
30/06/2021	-1,33%	-0,15	11,15	11,21	11,15	11,29	311M	23.835
29/06/2021	-0,53%	-0,06	11,30	11,32	11,20	11,35	282M	33.561
28/06/2021	-1,05%	-0,12	11,36	11,48	11,22	11,48	656M	46.821
25/06/2021	-2,38%	-0,28	11,48	11,71	11,41	11,77	590M	45.422
24/06/2021	0,34%	0,04	11,76	11,80	11,60	11,81	270M	28.641
23/06/2021	-0,93%	-0,11	11,72	11,83	11,66	12,01	427M	30.397
22/06/2021	0,77%	0,09	11,83	11,67	11,56	11,87	798M	73.304
21/06/2021	0,26%	0,03	11,74	11,70	11,61	11,81	255M	19.970
18/06/2021	-0,93%	-0,11	11,71	11,77	11,58	11,82	379M	28.233
17/06/2021	-0,92%	-0,11	11,82	12,02	11,72	12,23	355M	33.872
16/06/2021	0,93%	0,11	11,93	11,81	11,70	12,06	648M	43.287
15/06/2021	0,25%	0,03	11,82	11,79	11,69	11,83	226M	17.179
14/06/2021	0,51%	0,06	11,79	11,82	11,69	11,86	205M	20.065
11/06/2021	-1,59%	-0,19	11,73	11,89	11,65	11,91	247M	24.261
10/06/2021	-0,50%	-0,06	11,92	12,05	11,86	12,17	293M	23.162
09/06/2021	0,34%	0,04	11,98	11,88	11,80	12,32	627M	48.086
08/06/2021	-0,91%	-0,11	11,94	11,98	11,78	12,02	432M	34.214
07/06/2021	1,26%	0,15	12,05	11,87	11,79	12,14	466M	34.929
04/06/2021	2,23%	0,26	11,90	11,59	11,59	11,93	511M	40.962
02/06/2021	3,28%	0,37	11,64	11,31	11,24	11,65	725M	41.324
01/06/2021	3,78%	0,41	11,27	10,89	10,88	11,27	435M	43.683
31/05/2021	-0,37%	-0,04	10,86	10,90	10,84	10,95	166M	38.765
28/05/2021	1,49%	0,16	10,90	10,72	10,72	10,97	232M	28.656
27/05/2021	-1,29%	-0,14	10,74	10,86	10,69	10,88	634M	31.459
26/05/2021	0,93%	0,10	10,88	10,83	10,82	10,94	250M	20.078
25/05/2021	-0,74%	-0,08	10,78	10,85	10,73	10,88	316M	22.009
24/05/2021	0,18%	0,02	10,86	10,86	10,76	10,90	287M	33.475
21/05/2021	0,56%	0,06	10,84	10,79	10,65	10,85	200M	22.380
20/05/2021	0,37%	0,04	10,78	10,74	10,69	10,89	306M	27.949
19/05/2021	1,13%	0,12	10,74	10,54	10,49	10,74	224M	29.501
18/05/2021	-0,28%	-0,03	10,62	10,55	10,55	10,71	201M	21.326
17/05/2021	0,09%	0,01	10,65	10,61	10,45	10,65	296M	31.608
14/05/2021	2,01%	0,21	10,64	10,54	10,44	10,69	350M	27.325
13/05/2021	1,76%	0,18	10,43	10,26	10,26	10,53	396M	53.308
12/05/2021	-1,91%	-0,20	10,25	10,36	10,21	10,37	238M	26.639
11/05/2021	0,00%	0,00	10,45	10,33	10,30	10,50	313M	23.276
10/05/2021	1,06%	0,11	10,45	10,30	10,25	10,45	318M	28.451
07/05/2021	1,37%	0,14	10,34	10,21	10,16	10,34	247M	18.387
06/05/2021	-0,10%	-0,01	10,20	10,15	10,09	10,25	254M	20.907
05/05/2021	2,92%	0,29	10,21	9,97	9,88	10,22	352M	32.725
04/05/2021	-2,65%	-0,27	9,92	10,26	9,90	10,26	601M	49.988
03/05/2021	1,29%	0,13	10,19	10,14	10,07	10,30	303M	41.885
30/04/2021	-0,98%	-0,10	10,06	10,15	10,01	10,22	436M	34.031
29/04/2021	-2,31%	-0,24	10,16	10,39	10,13	10,43	314M	29.478
28/04/2021	3,48%	0,35	10,40	10,16	10,15	10,40	561M	40.554
27/04/2021	-2,14%	-0,22	10,05	10,23	10,05	10,30	250M	35.827
26/04/2021	-0,48%	-0,05	10,27	10,33	10,17	10,42	196M	21.728
23/04/2021	0,98%	0,10	10,32	10,23	10,20	10,37	281M	43.303
22/04/2021	0,00%	0,00	10,22	10,23	10,11	10,26	284M	21.934
20/04/2021	0,20%	0,02	10,22	10,18	10,12	10,25	248M	19.770
19/04/2021	-0,97%	-0,10	10,20	10,25	10,13	10,30	243M	25.599
16/04/2021	0,39%	0,04	10,30	10,17	10,17	10,37	191M	19.544
15/04/2021	0,00%	0,00	10,26	10,27	10,15	10,36	261M	23.789
14/04/2021	0,69%	0,07	10,26	10,22	10,11	10,38	347M	27.207
13/04/2021	-0,20%	-0,02	10,19	10,14	10,04	10,24	320M	24.583
12/04/2021	1,69%	0,17	10,21	10,08	10,07	10,21	206M	19.028
09/04/2021	-0,50%	-0,05	10,04	10,05	10,02	10,15	256M	29.502
08/04/2021	-0,30%	-0,03	10,09	10,15	10,04	10,15	248M	26.038
07/04/2021	-0,10%	-0,01	10,12	10,12	10,06	10,21	234M	21.614
06/04/2021	-0,98%	-0,10	10,13	10,21	10,11	10,28	191M	17.249
05/04/2021	1,29%	0,13	10,23	10,18	10,10	10,24	189M	23.752
01/04/2021	-2,13%	-0,22	10,10	10,34	10,07	10,34	219M	25.128
31/03/2021	-1,43%	-0,15	10,32	10,39	10,17	10,42	313M	29.320
30/03/2021	1,45%	0,15	10,47	10,27	10,27	10,47	234M	31.629
29/03/2021	-0,39%	-0,04	10,32	10,28	10,17	10,39	189M	24.522
26/03/2021	0,97%	0,10	10,36	10,18	10,17	10,38	219M	21.598
25/03/2021	2,09%	0,21	10,26	10,02	9,97	10,26	252M	27.080
24/03/2021	-2,05%	-0,21	10,05	10,30	10,03	10,31	242M	25.250
23/03/2021	-2,47%	-0,26	10,26	10,41	10,26	10,54	223M	22.713
22/03/2021	0,77%	0,08	10,52	10,36	10,23	10,55	313M	29.174
19/03/2021	-0,29%	-0,03	10,44	10,54	10,32	10,58	484M	30.428
18/03/2021	0,96%	0,10	10,47	10,32	10,32	10,60	352M	54.289
17/03/2021	2,88%	0,29	10,37	10,04	9,99	10,38	271M	31.803
16/03/2021	-1,47%	-0,15	10,08	10,20	10,00	10,27	197M	28.022
15/03/2021	0,29%	0,03	10,23	10,14	10,10	10,29	193M	21.706
12/03/2021	-0,78%	-0,08	10,20	10,16	10,12	10,28	189M	27.312
11/03/2021	-0,29%	-0,03	10,28	10,37	10,11	10,45	293M	28.267
10/03/2021	2,59%	0,26	10,31	10,07	9,93	10,31	425M	36.352
09/03/2021	0,90%	0,09	10,05	10,04	9,85	10,22	291M	39.489
08/03/2021	-	-	9,96	10,17	9,93	10,40	389M	41.242

Date,Open,High,Low,Close,Volume
16-Sep-21,10.97,11.12,10.91,11.12,769628461
15-Sep-21,11.12,11.12,10.98,11.06,236057728
14-Sep-21,11.15,11.23,11.03,11.06,381075832
13-Sep-21,11.14,11.24,11.02,11.13,229471454
10-Sep-21,11.23,11.27,10.95,10.98,236491736
09-Sep-21,10.96,11.20,10.80,11.14,621208027
08-Sep-21,11.41,11.41,10.86,10.92,627459464
06-Sep-21,11.22,11.52,11.20,11.46,452972702
03-Sep-21,11.33,11.38,11.12,11.25,743460493
02-Sep-21,11.59,11.59,11.27,11.27,358214938
01-Sep-21,11.55,11.72,11.54,11.66,261649596
31-Aug-21,11.31,11.59,11.30,11.56,545710028
30-Aug-21,11.36,11.39,11.25,11.32,165789942
27-Aug-21,11.26,11.43,11.16,11.40,220250654
26-Aug-21,11.41,11.47,11.20,11.20,238582786
25-Aug-21,11.38,11.49,11.31,11.49,152290379
24-Aug-21,11.28,11.49,11.25,11.47,232107280
23-Aug-21,11.21,11.30,11.10,11.23,281355901
20-Aug-21,11.13,11.25,11.03,11.18,370632440
19-Aug-21,11.09,11.36,11.07,11.16,305104938
18-Aug-21,11.23,11.50,11.12,11.25,697063318
17-Aug-21,11.33,11.37,11.06,11.22,449529204
16-Aug-21,11.45,11.59,11.31,11.37,238936998
13-Aug-21,11.44,11.52,11.27,11.51,334676583
12-Aug-21,11.58,11.63,11.40,11.44,352864787
11-Aug-21,11.42,11.74,11.36,11.64,322646688
10-Aug-21,11.66,11.66,11.36,11.47,279578609
09-Aug-21,11.52,11.67,11.50,11.56,243586630
06-Aug-21,11.32,11.53,11.25,11.51,296787712
05-Aug-21,11.34,11.46,11.18,11.30,308261086
04-Aug-21,11.45,11.47,11.21,11.27,210579810
03-Aug-21,11.62,11.65,11.24,11.53,384863482
02-Aug-21,11.37,11.59,11.34,11.39,454220094
30-Jul-21,11.33,11.55,11.13,11.17,320559897
29-Jul-21,11.49,11.52,11.32,11.44,214080025
28-Jul-21,11.32,11.59,11.27,11.55,344508726
27-Jul-21,11.15,11.28,11.10,11.25,165099668
26-Jul-21,11.06,11.24,11.05,11.18,147311380
23-Jul-21,11.07,11.14,11.00,11.08,138632259
22-Jul-21,11.18,11.20,11.03,11.09,103052868
21-Jul-21,11.14,11.22,11.10,11.22,130909651
20-Jul-21,10.97,11.18,10.92,11.15,194092900
19-Jul-21,10.99,11.07,10.91,11.02,188078019
16-Jul-21,11.28,11.31,11.07,11.11,230998044
15-Jul-21,11.35,11.43,11.17,11.27,221159768
14-Jul-21,11.48,11.64,11.34,11.36,369313475
13-Jul-21,11.28,11.40,11.17,11.34,378284023
12-Jul-21,11.22,11.39,11.16,11.38,276551101
08-Jul-21,11.07,11.27,11.01,11.17,768289105
07-Jul-21,11.13,11.24,11.05,11.23,234967532
06-Jul-21,11.05,11.10,11.00,11.04,300280465
05-Jul-21,11.14,11.17,11.07,11.08,132009736
02-Jul-21,11.26,11.29,11.10,11.23,277346519
01-Jul-21,11.15,11.18,11.05,11.17,289029077
30-Jun-21,11.21,11.29,11.15,11.15,310809744
29-Jun-21,11.32,11.35,11.20,11.30,281666020
28-Jun-21,11.48,11.48,11.22,11.36,656080709
25-Jun-21,11.71,11.77,11.41,11.48,590364267
24-Jun-21,11.80,11.81,11.60,11.76,269540980
23-Jun-21,11.83,12.01,11.66,11.72,426636639
22-Jun-21,11.67,11.87,11.56,11.83,798472945
21-Jun-21,11.70,11.81,11.61,11.74,255436235
18-Jun-21,11.77,11.82,11.58,11.71,378588626
17-Jun-21,12.02,12.23,11.72,11.82,355435844
16-Jun-21,11.81,12.06,11.70,11.93,648452815
15-Jun-21,11.79,11.83,11.69,11.82,226303463
14-Jun-21,11.82,11.86,11.69,11.79,204702540
11-Jun-21,11.89,11.91,11.65,11.73,247085462
10-Jun-21,12.05,12.17,11.86,11.92,293006376
09-Jun-21,11.88,12.32,11.80,11.98,626901870
08-Jun-21,11.98,12.02,11.78,11.94,432039557
07-Jun-21,11.87,12.14,11.79,12.05,465887036
04-Jun-21,11.59,11.93,11.59,11.90,510532848
02-Jun-21,11.31,11.65,11.24,11.64,725265657
01-Jun-21,10.89,11.27,10.88,11.27,434597729
31-May-21,10.90,10.95,10.84,10.86,165645851
28-May-21,10.72,10.97,10.72,10.90,231554728
27-May-21,10.86,10.88,10.69,10.74,634321524
26-May-21,10.83,10.94,10.82,10.88,250240630
25-May-21,10.85,10.88,10.73,10.78,315954380
24-May-21,10.86,10.90,10.76,10.86,286945324
21-May-21,10.79,10.85,10.65,10.84,200137741
20-May-21,10.74,10.89,10.69,10.78,305689080
19-May-21,10.54,10.74,10.49,10.74,224498886
18-May-21,10.55,10.71,10.55,10.62,201120944
17-May-21,10.61,10.65,10.45,10.65,295603986
14-May-21,10.54,10.69,10.44,10.64,350229980
13-May-21,10.26,10.53,10.26,10.43,396221516
12-May-21,10.36,10.37,10.21,10.25,238137795
11-May-21,10.33,10.50,10.30,10.45,312836111
10-May-21,10.30,10.45,10.25,10.45,318281253
07-May-21,10.21,10.34,10.16,10.34,246562476
06-May-21,10.15,10.25,10.09,10.20,253947283
05-May-21,9.97,10.22,9.88,10.21,351678140
04-May-21,10.26,10.26,9.90,9.92,601182707
03-May-21,10.14,10.30,10.07,10.19,303339894
30-Apr-21,10.15,10.22,10.01,10.06,436250329
29-Apr-21,10.39,10.43,10.13,10.16,314004162
28-Apr-21,10.16,10.40,10.15,10.40,560557259
27-Apr-21,10.23,10.30,10.05,10.05,249518963
26-Apr-21,10.33,10.42,10.17,10.27,195694666
23-Apr-21,10.23,10.37,10.20,10.32,280701238
22-Apr-21,10.23,10.26,10.11,10.22,284450599
20-Apr-21,10.18,10.25,10.12,10.22,248164471
19-Apr-21,10.25,10.30,10.13,10.20,242600948
16-Apr-21,10.17,10.37,10.17,10.30,190910917
15-Apr-21,10.27,10.36,10.15,10.26,260977856
14-Apr-21,10.22,10.38,10.11,10.26,347015095
13-Apr-21,10.14,10.24,10.04,10.19,320024462
12-Apr-21,10.08,10.21,10.07,10.21,205582864
09-Apr-21,10.05,10.15,10.02,10.04,256200264
08-Apr-21,10.15,10.15,10.04,10.09,247667122
07-Apr-21,10.12,10.21,10.06,10.12,233700078
06-Apr-21,10.21,10.28,10.11,10.13,191000669
05-Apr-21,10.18,10.24,10.10,10.23,189378211
01-Apr-21,10.34,10.34,10.07,10.10,219439369
31-Mar-21,10.39,10.42,10.17,10.32,312786566
30-Mar-21,10.27,10.47,10.27,10.47,234211055
29-Mar-21,10.28,10.39,10.17,10.32,189224833
26-Mar-21,10.18,10.38,10.17,10.36,219105757
25-Mar-21,10.02,10.26,9.97,10.26,252320337
24-Mar-21,10.30,10.31,10.03,10.05,242123599
23-Mar-21,10.41,10.54,10.26,10.26,222663423
22-Mar-21,10.36,10.55,10.23,10.52,313424343
19-Mar-21,10.54,10.58,10.32,10.44,484337481
18-Mar-21,10.32,10.60,10.32,10.47,352440684
17-Mar-21,10.04,10.38,9.99,10.37,271108417
16-Mar-21,10.20,10.27,10.00,10.08,197104683
15-Mar-21,10.14,10.29,10.10,10.23,192980340
12-Mar-21,10.16,10.28,10.12,10.20,188748856
11-Mar-21,10.37,10.45,10.11,10.28,293085915
10-Mar-21,10.07,10.31,9.93,10.31,425045289
09-Mar-21,10.04,10.22,9.85,10.05,291131409
08-Mar-21,10.17,10.40,9.93,9.96,388945513

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITSA4

cotações, gráficos e mais...