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
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	-3,95%	-0,41	9,96	10,17	9,93	10,40	389M	41.242
05/03/2021	1,57%	0,16	10,37	10,30	10,20	10,49	346M	45.710
04/03/2021	2,20%	0,22	10,21	10,00	9,98	10,43	596M	47.852
03/03/2021	0,91%	0,09	9,99	9,85	9,59	10,08	547M	51.263
02/03/2021	2,91%	0,28	9,90	9,50	9,32	9,98	456M	53.590
01/03/2021	-3,32%	-0,33	9,62	10,10	9,62	10,15	409M	55.614
26/02/2021	-1,29%	-0,13	9,95	10,12	9,92	10,27	426M	44.460
25/02/2021	-3,26%	-0,34	10,08	10,43	10,06	10,52	506M	44.289
24/02/2021	-0,95%	-0,10	10,42	10,60	10,37	10,62	400M	39.297
23/02/2021	7,57%	0,74	10,52	9,92	9,92	10,55	658M	74.806
22/02/2021	-4,59%	-0,47	9,78	10,01	9,72	10,02	660M	89.901
19/02/2021	-0,97%	-0,10	10,25	10,35	10,23	10,43	302M	31.818
18/02/2021	-1,80%	-0,19	10,35	10,51	10,35	10,61	463M	35.507
17/02/2021	-0,57%	-0,06	10,54	10,60	10,45	10,62	347M	29.900
12/02/2021	-0,38%	-0,04	10,60	10,62	10,47	10,67	230M	25.116
11/02/2021	0,19%	0,02	10,64	10,69	10,59	10,77	158M	19.103
10/02/2021	-0,65%	-0,07	10,62	10,69	10,55	10,78	344M	36.663
09/02/2021	0,85%	0,09	10,69	10,58	10,49	10,84	287M	27.457
08/02/2021	-1,49%	-0,16	10,60	10,73	10,58	10,75	277M	36.591
05/02/2021	-0,55%	-0,06	10,76	10,84	10,70	10,89	202M	20.871
04/02/2021	0,00%	0,00	10,82	10,85	10,75	10,90	357M	27.834
03/02/2021	0,09%	0,01	10,82	10,82	10,77	11,02	298M	55.127
02/02/2021	0,19%	0,02	10,81	10,85	10,55	10,92	830M	71.884
01/02/2021	1,70%	0,18	10,79	10,79	10,75	10,95	370M	53.182
29/01/2021	-3,28%	-0,36	10,61	10,85	10,61	10,97	332M	39.736
28/01/2021	3,69%	0,39	10,97	10,56	10,56	10,99	287M	34.225
27/01/2021	-0,38%	-0,04	10,58	10,59	10,44	10,73	336M	36.198
26/01/2021	-2,39%	-0,26	10,62	10,86	10,54	11,06	437M	39.722
22/01/2021	-1,45%	-0,16	10,88	10,84	10,79	10,96	302M	31.640
21/01/2021	-2,04%	-0,23	11,04	11,30	11,01	11,33	456M	45.564
20/01/2021	-1,57%	-0,18	11,27	11,46	11,17	11,50	262M	37.891
19/01/2021	-1,55%	-0,18	11,45	11,70	11,34	11,75	263M	27.091
18/01/2021	0,17%	0,02	11,63	11,75	11,55	11,81	202M	25.594
15/01/2021	-3,89%	-0,47	11,61	11,87	11,60	11,94	367M	31.379
14/01/2021	2,20%	0,26	12,08	11,89	11,82	12,10	254M	23.662
13/01/2021	-1,01%	-0,12	11,82	11,98	11,66	12,07	310M	26.518
12/01/2021	0,76%	0,09	11,94	11,90	11,82	11,99	239M	26.681
11/01/2021	-2,31%	-0,28	11,85	12,03	11,74	12,07	290M	28.500
08/01/2021	-0,25%	-0,03	12,13	12,25	12,02	12,35	316M	33.915
07/01/2021	3,84%	0,45	12,16	11,71	11,63	12,22	481M	57.198
06/01/2021	2,18%	0,25	11,71	11,46	11,41	11,84	362M	39.949
05/01/2021	-0,78%	-0,09	11,46	11,48	11,26	11,50	315M	43.691
04/01/2021	-1,53%	-0,18	11,55	11,84	11,43	11,84	453M	64.262
30/12/2020	-1,18%	-0,14	11,73	11,89	11,70	11,94	282M	27.094
29/12/2020	0,59%	0,07	11,87	11,81	11,74	11,88	189M	25.063
28/12/2020	1,11%	0,13	11,80	11,74	11,67	11,80	151M	21.023
23/12/2020	2,37%	0,27	11,67	11,46	11,40	11,72	320M	20.368
22/12/2020	0,18%	0,02	11,40	11,41	11,35	11,59	197M	24.598
21/12/2020	-1,56%	-0,18	11,38	11,35	11,24	11,54	271M	28.416
18/12/2020	-0,94%	-0,11	11,56	11,65	11,54	11,75	210M	20.120
17/12/2020	0,09%	0,01	11,67	11,66	11,59	11,81	198M	29.118
16/12/2020	1,39%	0,16	11,66	11,50	11,34	11,73	336M	35.335
15/12/2020	1,95%	0,22	11,50	11,34	11,30	11,56	262M	22.237
14/12/2020	-1,14%	-0,13	11,28	11,45	11,28	11,50	188M	19.194
11/12/2020	-0,78%	-0,09	11,41	11,31	11,22	11,45	178M	27.632
10/12/2020	2,04%	0,23	11,50	11,27	11,26	11,53	435M	65.936
09/12/2020	0,54%	0,06	11,27	11,17	11,15	11,29	221M	20.614
08/12/2020	-0,44%	-0,05	11,21	11,30	11,10	11,41	278M	27.123
07/12/2020	0,45%	0,05	11,26	11,17	11,08	11,39	302M	42.164
04/12/2020	0,18%	0,02	11,21	11,26	11,07	11,29	270M	29.343
03/12/2020	1,45%	0,16	11,19	11,07	11,02	11,44	484M	44.899
02/12/2020	-0,09%	-0,01	11,03	11,05	10,91	11,12	217M	21.001
01/12/2020	4,35%	0,46	11,04	10,75	10,70	11,13	437M	55.415
30/11/2020	-2,67%	-0,29	10,58	10,87	10,58	10,91	696M	49.940
27/11/2020	1,49%	0,16	10,87	10,78	10,74	11,07	428M	50.616
26/11/2020	-0,74%	-0,08	10,71	10,71	10,58	10,75	302M	27.434
25/11/2020	-1,37%	-0,15	10,79	10,91	10,73	10,96	342M	43.202
24/11/2020	2,15%	0,23	10,94	10,77	10,77	11,08	442M	34.473
23/11/2020	0,75%	0,08	10,71	10,72	10,65	10,81	337M	24.257
20/11/2020	-0,84%	-0,09	10,63	10,70	10,56	10,77	280M	30.040
19/11/2020	0,19%	0,02	10,72	10,73	10,67	10,85	365M	30.173
18/11/2020	-1,92%	-0,21	10,70	10,84	10,68	10,90	348M	36.069
17/11/2020	0,28%	0,03	10,91	10,85	10,68	10,91	390M	45.892
16/11/2020	2,16%	0,23	10,88	10,80	10,73	10,97	787M	51.257
13/11/2020	1,72%	0,18	10,65	10,56	10,48	10,67	250M	34.721
12/11/2020	-1,23%	-0,13	10,47	10,57	10,35	10,68	322M	41.886
11/11/2020	-1,58%	-0,17	10,60	10,73	10,47	10,75	361M	42.922
10/11/2020	3,26%	0,34	10,77	10,43	10,40	10,83	658M	58.479
09/11/2020	6,10%	0,60	10,43	10,30	10,12	10,56	785M	62.768
06/11/2020	0,51%	0,05	9,83	9,73	9,70	9,88	195M	22.718
05/11/2020	4,15%	0,39	9,78	9,55	9,53	9,86	599M	49.500
04/11/2020	2,29%	0,21	9,39	9,64	9,33	9,67	580M	68.131
03/11/2020	0,99%	0,09	9,18	9,19	9,11	9,32	271M	34.409
30/10/2020	-1,52%	-0,14	9,09	9,16	9,02	9,23	300M	38.514
29/10/2020	0,54%	0,05	9,23	9,16	8,92	9,26	333M	50.927
28/10/2020	-4,67%	-0,45	9,18	9,38	9,16	9,46	311M	44.197
27/10/2020	-2,83%	-0,28	9,63	10,00	9,59	10,07	313M	33.078
26/10/2020	0,71%	0,07	9,91	9,84	9,72	9,96	234M	24.114
23/10/2020	-0,61%	-0,06	9,84	9,95	9,82	10,10	356M	32.314
22/10/2020	3,77%	0,36	9,90	9,57	9,55	9,96	510M	37.009
21/10/2020	0,42%	0,04	9,54	9,50	9,40	9,73	291M	29.090
20/10/2020	3,04%	0,28	9,50	9,29	9,28	9,57	274M	29.042
19/10/2020	1,65%	0,15	9,22	9,13	9,07	9,39	259M	30.994
16/10/2020	-1,95%	-0,18	9,07	9,20	9,06	9,23	285M	29.138
15/10/2020	-0,43%	-0,04	9,25	9,18	9,12	9,29	175M	24.178
14/10/2020	-0,32%	-0,03	9,29	9,32	9,24	9,37	179M	20.732
13/10/2020	-0,43%	-0,04	9,32	9,40	9,23	9,41	210M	28.739
09/10/2020	0,32%	0,03	9,36	9,28	9,17	9,52	317M	26.580
08/10/2020	4,83%	0,43	9,33	8,91	8,88	9,36	442M	38.061
07/10/2020	-0,89%	-0,08	8,90	9,00	8,88	9,02	184M	22.236
06/10/2020	0,22%	0,02	8,98	9,05	8,90	9,14	243M	33.345
05/10/2020	0,45%	0,04	8,96	8,93	8,79	9,01	275M	30.005
02/10/2020	0,22%	0,02	8,92	8,87	8,84	9,17	232M	30.246
01/10/2020	1,14%	0,10	8,90	8,85	8,76	8,92	201M	37.840
30/09/2020	-0,23%	-0,02	8,80	8,88	8,80	8,93	241M	32.551
29/09/2020	-1,67%	-0,15	8,82	8,98	8,80	8,99	222M	33.737
28/09/2020	-0,55%	-0,05	8,97	9,15	8,87	9,32	281M	34.589
25/09/2020	-0,11%	-0,01	9,02	9,00	8,93	9,07	128M	19.679
24/09/2020	2,61%	0,23	9,03	8,85	8,80	9,16	237M	33.123
23/09/2020	-2,00%	-0,18	8,80	8,94	8,80	9,01	212M	33.999
22/09/2020	-	-	8,98	9,00	8,91	9,09	209M	26.564

Date,Open,High,Low,Close,Volume
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
05-Mar-21,10.30,10.49,10.20,10.37,345771359
04-Mar-21,10.00,10.43,9.98,10.21,595685948
03-Mar-21,9.85,10.08,9.59,9.99,546501290
02-Mar-21,9.50,9.98,9.32,9.90,456371968
01-Mar-21,10.10,10.15,9.62,9.62,408626040
26-Feb-21,10.12,10.27,9.92,9.95,426391568
25-Feb-21,10.43,10.52,10.06,10.08,506072168
24-Feb-21,10.60,10.62,10.37,10.42,400008958
23-Feb-21,9.92,10.55,9.92,10.52,657683976
22-Feb-21,10.01,10.02,9.72,9.78,659727134
19-Feb-21,10.35,10.43,10.23,10.25,302094300
18-Feb-21,10.51,10.61,10.35,10.35,462517177
17-Feb-21,10.60,10.62,10.45,10.54,346675311
12-Feb-21,10.62,10.67,10.47,10.60,230125315
11-Feb-21,10.69,10.77,10.59,10.64,158064571
10-Feb-21,10.69,10.78,10.55,10.62,344133708
09-Feb-21,10.58,10.84,10.49,10.69,287452498
08-Feb-21,10.73,10.75,10.58,10.60,277311365
05-Feb-21,10.84,10.89,10.70,10.76,201928654
04-Feb-21,10.85,10.90,10.75,10.82,356819263
03-Feb-21,10.82,11.02,10.77,10.82,298233818
02-Feb-21,10.85,10.92,10.55,10.81,829688879
01-Feb-21,10.79,10.95,10.75,10.79,369977737
29-Jan-21,10.85,10.97,10.61,10.61,332323938
28-Jan-21,10.56,10.99,10.56,10.97,287445297
27-Jan-21,10.59,10.73,10.44,10.58,335765069
26-Jan-21,10.86,11.06,10.54,10.62,437458428
22-Jan-21,10.84,10.96,10.79,10.88,302430484
21-Jan-21,11.30,11.33,11.01,11.04,456394506
20-Jan-21,11.46,11.50,11.17,11.27,262132705
19-Jan-21,11.70,11.75,11.34,11.45,263299703
18-Jan-21,11.75,11.81,11.55,11.63,202009328
15-Jan-21,11.87,11.94,11.60,11.61,366791159
14-Jan-21,11.89,12.10,11.82,12.08,254250973
13-Jan-21,11.98,12.07,11.66,11.82,309609613
12-Jan-21,11.90,11.99,11.82,11.94,239329903
11-Jan-21,12.03,12.07,11.74,11.85,290238283
08-Jan-21,12.25,12.35,12.02,12.13,316266094
07-Jan-21,11.71,12.22,11.63,12.16,481352250
06-Jan-21,11.46,11.84,11.41,11.71,361980141
05-Jan-21,11.48,11.50,11.26,11.46,314987702
04-Jan-21,11.84,11.84,11.43,11.55,452657405
30-Dec-20,11.89,11.94,11.70,11.73,282221749
29-Dec-20,11.81,11.88,11.74,11.87,189331198
28-Dec-20,11.74,11.80,11.67,11.80,151261461
23-Dec-20,11.46,11.72,11.40,11.67,319949012
22-Dec-20,11.41,11.59,11.35,11.40,197077430
21-Dec-20,11.35,11.54,11.24,11.38,270628294
18-Dec-20,11.65,11.75,11.54,11.56,209735307
17-Dec-20,11.66,11.81,11.59,11.67,197858541
16-Dec-20,11.50,11.73,11.34,11.66,335733950
15-Dec-20,11.34,11.56,11.30,11.50,261754858
14-Dec-20,11.45,11.50,11.28,11.28,187797042
11-Dec-20,11.31,11.45,11.22,11.41,178329245
10-Dec-20,11.27,11.53,11.26,11.50,434582024
09-Dec-20,11.17,11.29,11.15,11.27,220995488
08-Dec-20,11.30,11.41,11.10,11.21,277824762
07-Dec-20,11.17,11.39,11.08,11.26,301724817
04-Dec-20,11.26,11.29,11.07,11.21,269837935
03-Dec-20,11.07,11.44,11.02,11.19,484389435
02-Dec-20,11.05,11.12,10.91,11.03,216687951
01-Dec-20,10.75,11.13,10.70,11.04,436592104
30-Nov-20,10.87,10.91,10.58,10.58,695905559
27-Nov-20,10.78,11.07,10.74,10.87,427532845
26-Nov-20,10.71,10.75,10.58,10.71,301748291
25-Nov-20,10.91,10.96,10.73,10.79,341938677
24-Nov-20,10.77,11.08,10.77,10.94,441690136
23-Nov-20,10.72,10.81,10.65,10.71,337387347
20-Nov-20,10.70,10.77,10.56,10.63,280237490
19-Nov-20,10.73,10.85,10.67,10.72,365260587
18-Nov-20,10.84,10.90,10.68,10.70,347872413
17-Nov-20,10.85,10.91,10.68,10.91,390329332
16-Nov-20,10.80,10.97,10.73,10.88,786767103
13-Nov-20,10.56,10.67,10.48,10.65,250424971
12-Nov-20,10.57,10.68,10.35,10.47,322332593
11-Nov-20,10.73,10.75,10.47,10.60,361373081
10-Nov-20,10.43,10.83,10.40,10.77,658186779
09-Nov-20,10.30,10.56,10.12,10.43,784741751
06-Nov-20,9.73,9.88,9.70,9.83,195425774
05-Nov-20,9.55,9.86,9.53,9.78,598637161
04-Nov-20,9.64,9.67,9.33,9.39,579765954
03-Nov-20,9.19,9.32,9.11,9.18,270752022
30-Oct-20,9.16,9.23,9.02,9.09,300185788
29-Oct-20,9.16,9.26,8.92,9.23,333361768
28-Oct-20,9.38,9.46,9.16,9.18,310785065
27-Oct-20,10.00,10.07,9.59,9.63,312874712
26-Oct-20,9.84,9.96,9.72,9.91,234473615
23-Oct-20,9.95,10.10,9.82,9.84,355875296
22-Oct-20,9.57,9.96,9.55,9.90,509760693
21-Oct-20,9.50,9.73,9.40,9.54,291090689
20-Oct-20,9.29,9.57,9.28,9.50,273799580
19-Oct-20,9.13,9.39,9.07,9.22,258874331
16-Oct-20,9.20,9.23,9.06,9.07,284676048
15-Oct-20,9.18,9.29,9.12,9.25,175261015
14-Oct-20,9.32,9.37,9.24,9.29,178742269
13-Oct-20,9.40,9.41,9.23,9.32,209552334
09-Oct-20,9.28,9.52,9.17,9.36,317423879
08-Oct-20,8.91,9.36,8.88,9.33,442075741
07-Oct-20,9.00,9.02,8.88,8.90,184094722
06-Oct-20,9.05,9.14,8.90,8.98,242760836
05-Oct-20,8.93,9.01,8.79,8.96,275418396
02-Oct-20,8.87,9.17,8.84,8.92,231852966
01-Oct-20,8.85,8.92,8.76,8.90,201073732
30-Sep-20,8.88,8.93,8.80,8.80,240552192
29-Sep-20,8.98,8.99,8.80,8.82,222255345
28-Sep-20,9.15,9.32,8.87,8.97,280965171
25-Sep-20,9.00,9.07,8.93,9.02,127618795
24-Sep-20,8.85,9.16,8.80,9.03,237167161
23-Sep-20,8.94,9.01,8.80,8.80,211778599
22-Sep-20,9.00,9.09,8.91,8.98,209164876

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITSA4

cotações, gráficos e mais...