Cotação atual, histórico e gráfico do papel: ITSA9
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | 0,00% | 0,00 | 10,50 | 10,52 | 10,50 | 10,52 | 2K | 2 |
| 25/04/2025 | 2,94% | 0,30 | 10,50 | 10,40 | 10,40 | 10,50 | 2K | 2 |
| 24/04/2025 | -0,20% | -0,02 | 10,20 | 10,42 | 10,11 | 10,48 | 38K | 8 |
| 23/04/2025 | 4,50% | 0,44 | 10,22 | 10,22 | 10,20 | 10,22 | 7K | 7 |
| 22/11/2023 | -1,71% | -0,17 | 9,78 | 9,97 | 9,78 | 9,98 | 15K | 5 |
| 21/11/2023 | 0,51% | 0,05 | 9,95 | 9,95 | 9,95 | 9,95 | 995 | 1 |
| 20/11/2023 | 0,81% | 0,08 | 9,90 | 9,31 | 9,31 | 9,90 | 2K | 2 |
|
|
| 16/11/2023 | 4,03% | 0,38 | 9,82 | 9,82 | 9,82 | 9,82 | 2K | 1 |
| 13/11/2023 | -0,11% | -0,01 | 9,44 | 9,40 | 9,40 | 9,44 | 3K | 3 |
| 10/11/2023 | 2,61% | 0,24 | 9,45 | 9,45 | 9,45 | 9,45 | 945 | 1 |
| 08/11/2023 | 0,11% | 0,01 | 9,21 | 9,45 | 9,10 | 9,46 | 24K | 7 |
| 07/11/2023 | 2,22% | 0,20 | 9,20 | 8,90 | 8,90 | 9,20 | 7K | 2 |
| 06/11/2023 | 1,12% | 0,10 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 03/11/2023 | 4,22% | 0,36 | 8,90 | 8,90 | 8,90 | 8,90 | 4K | 2 |
| 01/11/2023 | -0,70% | -0,06 | 8,54 | 8,84 | 8,52 | 8,84 | 4K | 5 |
| 30/10/2023 | 1,65% | 0,14 | 8,60 | 8,60 | 8,60 | 8,60 | 2K | 2 |
| 25/10/2023 | -1,63% | -0,14 | 8,46 | 8,60 | 8,46 | 8,60 | 3K | 3 |
| 24/10/2023 | -1,71% | -0,15 | 8,60 | 8,35 | 7,70 | 8,72 | 1M | 30 |
| 23/10/2023 | 0,00% | 0,00 | 8,75 | 8,75 | 8,75 | 8,75 | 875 | 1 |
| 20/10/2023 | -27,69% | -3,35 | 8,75 | 8,75 | 8,75 | 8,75 | 1M | 3 |
| 24/05/2018 | -2,81% | -0,35 | 12,10 | 12,10 | 12,10 | 12,10 | 1K | 1 |
| 22/05/2018 | 2,98% | 0,36 | 12,45 | 12,18 | 12,18 | 12,45 | 16K | 8 |
| 18/05/2018 | -2,42% | -0,30 | 12,09 | 12,07 | 12,07 | 12,09 | 56K | 2 |
| 17/05/2018 | -1,90% | -0,24 | 12,39 | 12,20 | 12,20 | 12,39 | 9K | 2 |
| 15/05/2018 | 0,96% | 0,12 | 12,63 | 13,14 | 12,63 | 13,14 | 3K | 2 |
| 14/05/2018 | -3,77% | -0,49 | 12,51 | 12,76 | 12,51 | 12,76 | 4K | 3 |
| 10/05/2018 | 1,80% | 0,23 | 13,00 | 13,00 | 13,00 | 13,00 | 1K | 1 |
| 09/05/2018 | 0,55% | 0,07 | 12,77 | 12,70 | 12,70 | 12,77 | 5K | 3 |
| 08/05/2018 | -7,30% | -1,00 | 12,70 | 13,65 | 12,61 | 13,74 | 35K | 15 |
| 07/05/2018 | 5,38% | 0,70 | 13,70 | 13,74 | 13,50 | 13,74 | 11K | 5 |
| 04/05/2018 | -5,45% | -0,75 | 13,00 | 13,01 | 13,00 | 13,01 | 4K | 3 |
| 02/05/2018 | -3,10% | -0,44 | 13,75 | 13,75 | 13,74 | 13,75 | 21K | 7 |
| 30/04/2018 | 3,65% | 0,50 | 14,19 | 13,98 | 13,98 | 14,19 | 4K | 3 |
| 26/04/2018 | 1,86% | 0,25 | 13,69 | 13,78 | 13,69 | 13,82 | 11K | 4 |
| 24/04/2018 | -0,88% | -0,12 | 13,44 | 13,44 | 13,44 | 13,44 | 1K | 1 |
| 18/04/2018 | 1,50% | 0,20 | 13,56 | 13,56 | 13,56 | 13,56 | 1K | 1 |
| 16/04/2018 | -0,45% | -0,06 | 13,36 | 13,36 | 13,36 | 13,36 | 1K | 1 |
| 13/04/2018 | -1,61% | -0,22 | 13,42 | 13,50 | 13,42 | 13,50 | 15K | 8 |
| 12/04/2018 | -0,07% | -0,01 | 13,64 | 13,61 | 13,61 | 13,64 | 18K | 10 |
| 11/04/2018 | 0,00% | 0,00 | 13,65 | 13,69 | 13,65 | 13,70 | 8K | 5 |
| 10/04/2018 | 0,44% | 0,06 | 13,65 | 13,58 | 13,56 | 13,65 | 69K | 23 |
| 09/04/2018 | 54,96% | 4,82 | 13,59 | 13,53 | 13,44 | 13,59 | 96K | 32 |
| 19/05/2017 | 1,98% | 0,17 | 8,77 | 8,95 | 8,76 | 8,95 | 15K | 14 |
| 18/05/2017 | -9,85% | -0,94 | 8,60 | 8,46 | 8,45 | 8,74 | 437K | 14 |
| 17/05/2017 | -2,55% | -0,25 | 9,54 | 9,59 | 9,47 | 9,59 | 528K | 69 |
| 16/05/2017 | 0,20% | 0,02 | 9,79 | 9,77 | 9,73 | 9,79 | 58K | 8 |
| 15/05/2017 | -0,31% | -0,03 | 9,77 | 9,80 | 9,77 | 9,80 | 58K | 6 |
| 12/05/2017 | 0,62% | 0,06 | 9,80 | 9,83 | 9,73 | 9,83 | 9K | 7 |
| 11/05/2017 | 1,88% | 0,18 | 9,74 | 9,61 | 9,61 | 9,74 | 34K | 8 |
| 10/05/2017 | 1,92% | 0,18 | 9,56 | 9,45 | 9,45 | 9,56 | 119K | 13 |
| 09/05/2017 | -0,42% | -0,04 | 9,38 | 9,38 | 9,38 | 9,48 | 371K | 5 |
| 08/05/2017 | 0,21% | 0,02 | 9,42 | 9,47 | 9,42 | 9,47 | 57K | 9 |
| 05/05/2017 | 0,53% | 0,05 | 9,40 | 9,40 | 9,34 | 9,40 | 146K | 8 |
| 04/05/2017 | -0,95% | -0,09 | 9,35 | 9,22 | 9,22 | 9,35 | 6K | 2 |
| 03/05/2017 | 0,64% | 0,06 | 9,44 | 9,37 | 9,28 | 9,46 | 123K | 59 |
| 02/05/2017 | 1,63% | 0,15 | 9,38 | 9,25 | 9,25 | 9,46 | 344K | 15 |
| 28/04/2017 | 1,10% | 0,10 | 9,23 | 9,03 | 9,03 | 9,23 | 17K | 7 |
| 27/04/2017 | 0,22% | 0,02 | 9,13 | 9,14 | 9,13 | 9,14 | 12K | 4 |
| 26/04/2017 | 0,44% | 0,04 | 9,11 | 9,06 | 8,99 | 9,15 | 363K | 236 |
| 25/04/2017 | 0,89% | 0,08 | 9,07 | 9,00 | 8,87 | 9,07 | 119K | 110 |
| 24/04/2017 | 2,16% | 0,19 | 8,99 | 8,99 | 8,99 | 8,99 | 3K | 3 |
| 20/04/2017 | -0,34% | -0,03 | 8,80 | 8,86 | 8,74 | 9,00 | 63K | 42 |
| 19/04/2017 | -0,79% | -0,07 | 8,83 | 8,90 | 8,83 | 8,91 | 172K | 50 |
| 18/04/2017 | -0,78% | -0,07 | 8,90 | 8,72 | 8,72 | 9,07 | 359K | 46 |
| 17/04/2017 | 1,47% | 0,13 | 8,97 | 8,76 | 8,76 | 9,01 | 254K | 12 |
| 13/04/2017 | -2,00% | -0,18 | 8,84 | 9,00 | 8,80 | 9,00 | 10K | 9 |
| 12/04/2017 | 0,78% | 0,07 | 9,02 | 8,99 | 8,99 | 9,02 | 5K | 6 |
| 11/04/2017 | 0,56% | 0,05 | 8,95 | 8,83 | 8,82 | 8,99 | 618K | 105 |
| 10/04/2017 | -0,11% | -0,01 | 8,90 | 8,70 | 8,61 | 8,90 | 231K | 29 |
| 07/04/2017 | -14,24% | -1,48 | 8,91 | 8,90 | 8,72 | 8,98 | 12K | 7 |
| 23/04/2015 | 0,87% | 0,09 | 10,39 | 10,39 | 10,39 | 10,39 | 14K | 4 |
| 16/04/2015 | -1,15% | -0,12 | 10,30 | 10,30 | 10,30 | 10,30 | 2M | 4 |
| 13/04/2015 | -1,04% | -0,11 | 10,42 | 10,42 | 10,42 | 10,42 | 1K | 1 |
| 08/04/2015 | 0,48% | 0,05 | 10,53 | 10,53 | 10,53 | 10,53 | 1K | 1 |
| 07/04/2015 | 8,26% | 0,80 | 10,48 | 10,48 | 10,48 | 10,48 | 1K | 1 |
| 25/04/2014 | -0,21% | -0,02 | 9,68 | 9,60 | 9,60 | 9,69 | 49K | 20 |
| 24/04/2014 | 0,52% | 0,05 | 9,70 | 9,59 | 9,59 | 9,73 | 357K | 206 |
| 23/04/2014 | 2,44% | 0,23 | 9,65 | 9,60 | 9,55 | 9,69 | 80K | 22 |
| 22/04/2014 | -1,88% | -0,18 | 9,42 | 9,42 | 9,42 | 9,42 | 5K | 2 |
| 17/04/2014 | 2,13% | 0,20 | 9,60 | 9,41 | 9,30 | 9,60 | 197K | 16 |
| 16/04/2014 | 0,00% | 0,00 | 9,40 | 9,40 | 9,40 | 9,40 | 5K | 1 |
| 15/04/2014 | 0,11% | 0,01 | 9,40 | 9,40 | 9,40 | 9,40 | 32K | 3 |
| 14/04/2014 | -1,16% | -0,11 | 9,39 | 9,50 | 9,39 | 9,50 | 28K | 3 |
| 11/04/2014 | -3,16% | -0,31 | 9,50 | 9,30 | 9,30 | 9,50 | 3M | 15 |
| 08/04/2014 | -23,95% | -3,09 | 9,81 | 9,81 | 9,81 | 9,81 | 981 | 1 |
| 05/07/2013 | 51,76% | 4,40 | 12,90 | 12,90 | 12,90 | 12,90 | 6M | 2 |
| 05/07/2012 | -12,37% | -1,20 | 8,50 | 10,00 | 8,50 | 10,00 | 58K | 6 |
| 04/07/2012 | 2,11% | 0,20 | 9,70 | 9,70 | 9,70 | 9,70 | 5K | 1 |
| 03/07/2012 | -19,15% | -2,25 | 9,50 | 11,30 | 9,50 | 11,30 | 152K | 46 |
| 20/06/2012 | -0,42% | -0,05 | 11,75 | 11,90 | 11,75 | 11,90 | 89K | 26 |
| 18/06/2012 | 0,85% | 0,10 | 11,80 | 11,80 | 11,80 | 11,80 | 22K | 3 |
| 15/06/2012 | -0,34% | -0,04 | 11,70 | 11,74 | 11,70 | 11,74 | 95K | 7 |
| 14/06/2012 | 2,98% | 0,34 | 11,74 | 11,50 | 11,50 | 11,74 | 388K | 9 |
| 13/06/2012 | -0,35% | -0,04 | 11,40 | 11,60 | 11,40 | 11,60 | 26K | 3 |
| 11/06/2012 | -2,22% | -0,26 | 11,44 | 11,44 | 11,44 | 11,44 | 1K | 1 |
| 21/06/2011 | -2,01% | -0,24 | 11,70 | 11,71 | 11,70 | 11,71 | 7K | 3 |
| 20/06/2011 | 2,93% | 0,34 | 11,94 | 11,80 | 11,80 | 11,94 | 29K | 12 |
| 14/06/2011 | 2,20% | 0,25 | 11,60 | 11,60 | 11,60 | 11,60 | 3M | 7 |
| 14/06/2010 | 198,68% | 7,55 | 11,35 | 11,35 | 11,35 | 11,35 | 768K | 2 |
| 18/06/2004 | - | - | 3,80 | 3,80 | 3,80 | 3,80 | 42K | 1 |
Date,Open,High,Low,Close,Volume
29-Apr-25,10.52,10.52,10.50,10.50,2102
25-Apr-25,10.40,10.50,10.40,10.50,2090
24-Apr-25,10.42,10.48,10.11,10.20,37820
23-Apr-25,10.22,10.22,10.20,10.22,7152
22-Nov-23,9.97,9.98,9.78,9.78,14944
21-Nov-23,9.95,9.95,9.95,9.95,995
20-Nov-23,9.31,9.90,9.31,9.90,1921
16-Nov-23,9.82,9.82,9.82,9.82,1964
13-Nov-23,9.40,9.44,9.40,9.44,2824
10-Nov-23,9.45,9.45,9.45,9.45,945
08-Nov-23,9.45,9.46,9.10,9.21,23558
07-Nov-23,8.90,9.20,8.90,9.20,7270
06-Nov-23,9.00,9.00,9.00,9.00,900
03-Nov-23,8.90,8.90,8.90,8.90,3560
01-Nov-23,8.84,8.84,8.52,8.54,4296
30-Oct-23,8.60,8.60,8.60,8.60,1720
25-Oct-23,8.60,8.60,8.46,8.46,2552
24-Oct-23,8.35,8.72,7.70,8.60,1220579
23-Oct-23,8.75,8.75,8.75,8.75,875
20-Oct-23,8.75,8.75,8.75,8.75,1039500
24-May-18,12.10,12.10,12.10,12.10,1210
22-May-18,12.18,12.45,12.18,12.45,16060
18-May-18,12.07,12.09,12.07,12.09,55612
17-May-18,12.20,12.39,12.20,12.39,8635
15-May-18,13.14,13.14,12.63,12.63,2577
14-May-18,12.76,12.76,12.51,12.51,3801
10-May-18,13.00,13.00,13.00,13.00,1300
09-May-18,12.70,12.77,12.70,12.77,5087
08-May-18,13.65,13.74,12.61,12.70,35425
07-May-18,13.74,13.74,13.50,13.70,10960
04-May-18,13.01,13.01,13.00,13.00,3901
02-May-18,13.75,13.75,13.74,13.75,20624
30-Apr-18,13.98,14.19,13.98,14.19,4215
26-Apr-18,13.78,13.82,13.69,13.69,11029
24-Apr-18,13.44,13.44,13.44,13.44,1344
18-Apr-18,13.56,13.56,13.56,13.56,1356
16-Apr-18,13.36,13.36,13.36,13.36,1336
13-Apr-18,13.50,13.50,13.42,13.42,14813
12-Apr-18,13.61,13.64,13.61,13.64,17711
11-Apr-18,13.69,13.70,13.65,13.65,8204
10-Apr-18,13.58,13.65,13.56,13.65,69428
09-Apr-18,13.53,13.59,13.44,13.59,95570
19-May-17,8.95,8.95,8.76,8.77,15088
18-May-17,8.46,8.74,8.45,8.60,437400
17-May-17,9.59,9.59,9.47,9.54,528356
16-May-17,9.77,9.79,9.73,9.79,58405
15-May-17,9.80,9.80,9.77,9.77,57712
12-May-17,9.83,9.83,9.73,9.80,8814
11-May-17,9.61,9.74,9.61,9.74,33870
10-May-17,9.45,9.56,9.45,9.56,119356
09-May-17,9.38,9.48,9.38,9.38,371458
08-May-17,9.47,9.47,9.42,9.42,56654
05-May-17,9.40,9.40,9.34,9.40,146290
04-May-17,9.22,9.35,9.22,9.35,5545
03-May-17,9.37,9.46,9.28,9.44,122527
02-May-17,9.25,9.46,9.25,9.38,343836
28-Apr-17,9.03,9.23,9.03,9.23,17474
27-Apr-17,9.14,9.14,9.13,9.13,11870
26-Apr-17,9.06,9.15,8.99,9.11,363089
25-Apr-17,9.00,9.07,8.87,9.07,118758
24-Apr-17,8.99,8.99,8.99,8.99,2697
20-Apr-17,8.86,9.00,8.74,8.80,62742
19-Apr-17,8.90,8.91,8.83,8.83,172483
18-Apr-17,8.72,9.07,8.72,8.90,359158
17-Apr-17,8.76,9.01,8.76,8.97,253624
13-Apr-17,9.00,9.00,8.80,8.84,9814
12-Apr-17,8.99,9.02,8.99,9.02,5407
11-Apr-17,8.83,8.99,8.82,8.95,617694
10-Apr-17,8.70,8.90,8.61,8.90,230949
07-Apr-17,8.90,8.98,8.72,8.91,11596
23-Apr-15,10.39,10.39,10.39,10.39,13507
16-Apr-15,10.30,10.30,10.30,10.30,1577960
13-Apr-15,10.42,10.42,10.42,10.42,1042
08-Apr-15,10.53,10.53,10.53,10.53,1053
07-Apr-15,10.48,10.48,10.48,10.48,1048
25-Apr-14,9.60,9.69,9.60,9.68,49210
24-Apr-14,9.59,9.73,9.59,9.70,357454
23-Apr-14,9.60,9.69,9.55,9.65,79630
22-Apr-14,9.42,9.42,9.42,9.42,4710
17-Apr-14,9.41,9.60,9.30,9.60,197315
16-Apr-14,9.40,9.40,9.40,9.40,4700
15-Apr-14,9.40,9.40,9.40,9.40,31960
14-Apr-14,9.50,9.50,9.39,9.39,28280
11-Apr-14,9.30,9.50,9.30,9.50,2816730
08-Apr-14,9.81,9.81,9.81,9.81,981
05-Jul-13,12.90,12.90,12.90,12.90,5914650
05-Jul-12,10.00,10.00,8.50,8.50,57550
04-Jul-12,9.70,9.70,9.70,9.70,4850
03-Jul-12,11.30,11.30,9.50,9.50,151657
20-Jun-12,11.90,11.90,11.75,11.75,88755
18-Jun-12,11.80,11.80,11.80,11.80,22420
15-Jun-12,11.74,11.74,11.70,11.70,94974
14-Jun-12,11.50,11.74,11.50,11.74,388130
13-Jun-12,11.60,11.60,11.40,11.40,26240
11-Jun-12,11.44,11.44,11.44,11.44,1144
21-Jun-11,11.71,11.71,11.70,11.70,7022
20-Jun-11,11.80,11.94,11.80,11.94,28608
14-Jun-11,11.60,11.60,11.60,11.60,2577520
14-Jun-10,11.35,11.35,11.35,11.35,768395
18-Jun-04,3.80,3.80,3.80,3.80,41800
*exoneração de responsabilidade e termos de uso