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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/20192,73%0,3613,5613,3013,2813,561.324M35.390
20/02/2019-0,23%-0,0313,2013,4413,1913,511.497M60.392
19/02/20192,08%0,2713,2313,1913,1313,421.550M33.941
18/02/2019-2,04%-0,2712,9613,2112,9513,22207M19.601
15/02/2019-1,27%-0,1713,2313,2913,0613,34422M36.852
14/02/20192,52%0,3313,4013,0912,8813,40356M34.075
13/02/2019-2,17%-0,2913,0713,3413,0013,39344M50.895
12/02/20191,67%0,2213,3613,2513,1713,40235M20.572
11/02/2019-0,68%-0,0913,1413,1912,9313,22204M21.633
08/02/20193,20%0,4113,2312,7912,7313,23524M37.461
07/02/20190,16%0,0212,8212,8512,6613,03233M27.602
06/02/2019-4,26%-0,5712,8013,3012,8013,32361M42.482
05/02/2019-3,12%-0,4313,3713,4913,2413,55371M34.336
04/02/20191,92%0,2613,8013,5013,3513,80229M22.115
01/02/20190,30%0,0413,5413,5013,3313,55231M20.823
31/01/20190,60%0,0813,5013,4213,4113,71358M58.224
30/01/20191,13%0,1513,4213,3413,0513,42324M29.844
29/01/2019-1,63%-0,2213,2713,5413,2713,55262M25.404
28/01/20192,20%0,2913,4913,1513,0813,56357M41.412
24/01/20191,62%0,2113,2013,0013,0013,35510M40.515
23/01/20191,33%0,1712,9912,8512,7913,11841M40.583
22/01/2019-0,47%-0,0612,8212,8612,7012,95311M34.729
21/01/2019-0,39%-0,0512,8812,9712,7612,97177M28.170
18/01/2019-0,08%-0,0112,9312,9412,9213,08294M37.323
17/01/20190,15%0,0212,9412,9012,7612,96354M40.995
16/01/20190,08%0,0112,9212,9112,8012,93338M33.290
15/01/2019-0,62%-0,0812,9112,9312,7112,93427M28.052
14/01/20191,48%0,1912,9912,8112,7712,99235M32.156
11/01/2019-1,23%-0,1612,8012,9512,7212,96385M50.519
10/01/2019-0,69%-0,0912,9613,0012,9413,20608M34.247
09/01/20191,32%0,1713,0512,9312,8413,07407M46.873
08/01/20191,34%0,1712,8812,7112,5512,88220M20.521
07/01/2019-0,08%-0,0112,7112,7012,6212,82171M17.525
04/01/2019-0,31%-0,0412,7212,6612,5612,83415M34.249
03/01/20190,87%0,1112,7612,6512,5112,76479M40.430
02/01/20194,72%0,5712,6512,1112,0812,70315M31.962
28/12/20182,37%0,2812,0811,9011,8312,16237M24.391
27/12/20181,72%0,2011,8011,6011,5911,83164M15.055
26/12/2018-1,28%-0,1511,6011,7011,4711,70223M26.123
21/12/2018-1,09%-0,1311,7511,9011,7012,01562M22.745
20/12/2018-0,08%-0,0111,8811,9411,7712,02204M26.461
19/12/2018-0,08%-0,0111,8912,0111,8912,09218M19.646
18/12/20180,42%0,0511,9011,9011,8312,03207M24.013
17/12/2018-2,71%-0,3311,8512,1711,8212,17191M18.327
14/12/20180,66%0,0812,1812,0011,9812,18187M17.750
13/12/20181,60%0,1912,1011,9411,8512,10190M29.677
12/12/20181,02%0,1211,9111,8511,8112,01291M32.959
11/12/20180,34%0,0411,7911,9111,6211,94342M38.228
10/12/2018-3,05%-0,3711,7512,1211,7512,15260M26.732
07/12/2018-1,94%-0,2412,1212,3412,0712,46318M21.615
06/12/20182,57%0,3112,3611,9011,8612,36296M22.906
05/12/20180,00%0,0012,0512,1011,9112,13241M19.733
04/12/2018-1,47%-0,1812,0512,2311,9112,32324M33.093
03/12/2018-0,89%-0,1112,2312,5312,1612,60297M34.336
30/11/2018-1,20%-0,1512,3412,4312,3412,63504M62.198
29/11/20180,97%0,1212,4912,2712,2612,57303M25.518
28/11/20182,32%0,2812,3712,0711,9612,38222M28.670
27/11/20183,87%0,4512,0911,6611,6112,09259M36.617
26/11/2018-1,85%-0,2211,6411,9311,5312,00222M29.421
23/11/20180,17%0,0211,8611,8611,7311,88151M17.628
22/11/2018-0,08%-0,0111,8411,8711,7811,9285M12.442
21/11/2018-1,82%-0,2211,8511,9511,7512,04215M27.768
19/11/20180,67%0,0812,0711,9711,8712,07209M25.652
16/11/20183,81%0,4411,9911,5511,5411,99375M33.931
14/11/20181,67%0,1911,5511,3611,3111,55203M22.582
13/11/2018-0,70%-0,0811,3611,5011,2411,55212M20.833
12/11/2018-0,95%-0,1111,4411,5611,3811,57171M20.305
09/11/20182,21%0,2511,5511,2811,2111,56192M25.044
08/11/2018-2,59%-0,3011,3011,6211,3011,69246M38.005
07/11/20180,43%0,0511,6011,6211,4111,66210M42.840
06/11/20180,43%0,0511,5511,4011,3711,62156M23.514
05/11/20180,88%0,1011,5011,4111,3811,63222M26.121
01/11/20181,42%0,1611,4011,2811,2011,44236M31.821
31/10/2018-0,62%-0,0711,2411,3811,0611,48315M43.987
30/10/20183,86%0,4211,3110,7910,7111,37531M54.040
29/10/2018-1,36%-0,1510,8911,3310,6911,39385M44.275
26/10/20182,03%0,2211,0410,8610,7811,04417M40.818
25/10/20181,12%0,1210,8210,7510,7010,98225M28.365
24/10/2018-2,37%-0,2610,7010,9910,6311,02167M27.650
23/10/2018-0,18%-0,0210,9610,8310,7511,00190M24.277
22/10/20181,57%0,1710,9810,9010,9011,01171M18.080
19/10/2018-0,18%-0,0210,8110,9110,7010,98261M37.272
18/10/2018-3,04%-0,3410,8311,1010,8311,11287M27.443
17/10/2018-0,89%-0,1011,1711,1711,0411,30247M27.076
16/10/20184,16%0,4511,2710,9210,8911,27291M36.762
15/10/20180,65%0,0710,8210,8510,8010,98236M25.183
11/10/2018-0,56%-0,0610,7510,8810,6510,92323M28.020
10/10/2018-2,44%-0,2710,8110,9010,8110,99364M26.409
09/10/2018-0,81%-0,0911,0811,1611,0311,26484M31.557
08/10/20186,08%0,6411,1711,2110,9511,47598M83.935
05/10/2018-1,22%-0,1310,5310,8010,4510,85358M32.707
04/10/2018-0,74%-0,0810,6610,6910,4310,70432M31.991
03/10/20183,27%0,3410,7410,9010,6811,08422M41.759
02/10/20184,10%0,4110,4010,2010,2010,45284M44.778
01/10/2018-1,09%-0,119,9910,119,9210,15137M17.078
28/09/20180,50%0,0510,109,949,8710,10350M23.811
27/09/20182,97%0,2910,059,809,8010,09429M37.285
26/09/20180,93%0,099,769,729,699,90196M35.928
25/09/20180,83%0,089,679,479,449,70224M39.582
24/09/2018-2,84%-0,289,599,839,579,90138M18.358
21/09/20181,13%0,119,879,859,7910,03367M27.636


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br