Cotação atual, histórico e gráfico do papel: ITIT11

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 ITIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/08/2025	0,82%	0,55	67,72	67,31	66,83	67,77	130K	76
28/08/2025	0,98%	0,65	67,17	66,85	66,50	67,17	172K	63
27/08/2025	0,14%	0,09	66,52	66,50	66,09	66,76	185K	81
26/08/2025	-1,77%	-1,20	66,43	67,63	63,97	67,95	439K	129
25/08/2025	-0,35%	-0,24	67,63	67,86	67,20	68,20	138K	83
22/08/2025	-1,15%	-0,79	67,87	69,00	66,73	69,00	117K	69
21/08/2025	-0,45%	-0,31	68,66	68,95	68,63	68,95	90K	44

20/08/2025	0,42%	0,29	68,97	69,02	68,37	69,02	82K	38
19/08/2025	0,41%	0,28	68,68	68,74	68,48	69,15	113K	67
18/08/2025	0,48%	0,33	68,40	68,41	68,00	68,41	17K	56
15/08/2025	0,68%	0,46	68,07	67,61	67,61	68,07	30K	36
14/08/2025	0,16%	0,11	67,61	67,83	67,36	67,83	69K	58
13/08/2025	-0,37%	-0,25	67,50	67,51	67,50	67,75	230K	40
12/08/2025	0,06%	0,04	67,75	68,00	67,45	68,20	62K	59
11/08/2025	-0,25%	-0,17	67,71	68,01	67,54	68,01	73K	59
08/08/2025	-0,13%	-0,09	67,88	68,00	67,88	68,30	85K	43
07/08/2025	-0,15%	-0,10	67,97	68,10	67,74	68,40	82K	43
06/08/2025	-0,48%	-0,33	68,07	68,57	68,05	68,57	52K	43
05/08/2025	0,34%	0,23	68,40	68,51	68,17	68,66	46K	37
04/08/2025	-0,51%	-0,35	68,17	68,86	68,17	69,02	87K	62
01/08/2025	-1,00%	-0,69	68,52	68,94	68,52	69,63	47K	43
31/07/2025	0,64%	0,44	69,21	68,77	68,77	69,77	146K	63
30/07/2025	0,10%	0,07	68,77	69,00	68,35	69,00	33K	66
29/07/2025	0,73%	0,50	68,70	68,20	68,00	68,70	39K	41
28/07/2025	-0,71%	-0,49	68,20	68,53	68,16	68,53	40K	50
25/07/2025	-0,43%	-0,30	68,69	68,99	68,65	69,33	79K	55
24/07/2025	0,44%	0,30	68,99	68,34	68,34	69,00	159K	28
23/07/2025	-0,32%	-0,22	68,69	69,23	68,16	69,24	107K	49
22/07/2025	0,01%	0,01	68,91	69,24	68,88	69,35	34K	54
21/07/2025	0,48%	0,33	68,90	68,91	68,23	68,91	79K	48
18/07/2025	-1,00%	-0,69	68,57	69,50	68,57	69,78	108K	49
17/07/2025	-0,50%	-0,35	69,26	69,61	69,26	69,93	124K	45
16/07/2025	-0,07%	-0,05	69,61	69,98	69,53	70,00	15K	33
15/07/2025	-0,37%	-0,26	69,66	69,92	69,66	70,00	16K	22
14/07/2025	1,42%	0,98	69,92	69,28	68,94	69,94	92K	74
11/07/2025	-0,14%	-0,10	68,94	69,00	68,69	69,23	28K	33
10/07/2025	0,00%	0,00	69,04	69,38	68,52	69,38	52K	45
09/07/2025	0,04%	0,03	69,04	69,01	69,01	69,52	22K	35
08/07/2025	-0,72%	-0,50	69,01	69,16	69,00	69,85	30K	52
07/07/2025	0,38%	0,26	69,51	69,59	69,28	70,25	39K	51
04/07/2025	-0,46%	-0,32	69,25	70,49	69,25	70,49	262K	53
03/07/2025	0,80%	0,55	69,57	68,73	68,73	70,03	74K	44
02/07/2025	-0,33%	-0,23	69,02	68,69	68,69	69,98	123K	47
01/07/2025	0,55%	0,38	69,25	68,75	68,40	69,25	33K	43
27/06/2025	0,00%	0,00	68,87	68,89	68,52	69,21	26K	42
26/06/2025	-0,48%	-0,33	68,87	69,19	68,85	69,54	10K	35
25/06/2025	0,22%	0,15	69,20	69,39	68,71	69,56	20K	37
24/06/2025	0,52%	0,36	69,05	68,65	68,65	69,05	11K	31
23/06/2025	-0,51%	-0,35	68,69	69,04	68,69	69,08	12K	47
20/06/2025	-0,50%	-0,35	69,04	69,39	69,04	69,39	28K	33
18/06/2025	0,80%	0,55	69,39	69,18	68,85	69,58	23K	26
17/06/2025	-0,15%	-0,10	68,84	68,94	68,60	69,28	47K	45
16/06/2025	1,49%	1,01	68,94	67,93	67,59	69,02	59K	49
13/06/2025	2,23%	1,48	67,93	66,77	66,33	67,94	67K	44
12/06/2025	-0,61%	-0,41	66,45	66,86	65,55	67,19	179K	244
11/06/2025	-2,09%	-1,43	66,86	68,29	66,78	68,29	108K	140
10/06/2025	-2,35%	-1,64	68,29	69,76	65,50	70,00	572K	203
09/06/2025	-1,45%	-1,03	69,93	70,96	69,93	71,30	121K	46
06/06/2025	1,08%	0,76	70,96	70,20	69,84	70,96	199K	85
05/06/2025	-1,54%	-1,10	70,20	71,30	70,11	71,30	116K	96
04/06/2025	0,15%	0,11	71,30	70,90	70,90	71,30	28K	44
03/06/2025	0,27%	0,19	71,19	71,35	70,85	71,35	45K	70
02/06/2025	-0,52%	-0,37	71,00	71,10	70,22	71,10	41K	61
30/05/2025	0,37%	0,26	71,37	71,11	70,78	72,00	110K	79
29/05/2025	-0,75%	-0,54	71,11	72,00	71,11	72,00	56K	198
28/05/2025	1,04%	0,74	71,65	70,91	70,91	71,79	62K	182
27/05/2025	-0,51%	-0,36	70,91	71,62	70,91	71,62	24K	173
26/05/2025	0,45%	0,32	71,27	71,30	70,94	71,30	32K	192
23/05/2025	0,00%	0,00	70,95	70,92	70,59	71,30	263K	177
22/05/2025	1,07%	0,75	70,95	69,85	69,85	70,96	34K	173
21/05/2025	0,07%	0,05	70,20	70,10	69,80	70,50	95K	341
20/05/2025	1,08%	0,75	70,15	69,40	69,30	70,16	22K	184
19/05/2025	-0,50%	-0,35	69,40	69,76	69,40	70,26	24K	187
16/05/2025	4,01%	2,69	69,75	67,36	67,20	71,55	125K	240
15/05/2025	-0,50%	-0,34	67,06	67,06	67,06	67,64	57K	213
14/05/2025	1,37%	0,91	67,40	66,81	66,80	67,48	137K	202
13/05/2025	0,00%	0,00	66,49	66,15	66,14	66,81	256K	209
12/05/2025	0,29%	0,19	66,49	66,35	66,26	67,04	160K	197
09/05/2025	-0,15%	-0,10	66,30	66,52	66,17	66,52	122K	167
08/05/2025	-0,63%	-0,42	66,40	67,00	66,40	67,00	42K	170
07/05/2025	0,69%	0,46	66,82	66,69	66,60	67,10	49K	176
06/05/2025	-0,51%	-0,34	66,36	67,03	66,36	67,03	47K	186
05/05/2025	-0,19%	-0,13	66,70	66,83	66,24	67,16	143K	256
02/05/2025	-0,86%	-0,58	66,83	67,12	66,46	67,12	43K	223
30/04/2025	1,48%	0,98	67,41	66,50	66,43	67,59	112K	75
29/04/2025	0,71%	0,47	66,43	66,28	65,98	66,47	48K	44
28/04/2025	0,70%	0,46	65,96	65,82	65,40	66,15	114K	118
25/04/2025	0,29%	0,19	65,50	65,00	65,00	66,04	117K	66
24/04/2025	0,63%	0,41	65,31	64,66	64,66	65,38	62K	58
23/04/2025	0,53%	0,34	64,90	64,85	64,56	65,05	155K	79
22/04/2025	0,00%	0,00	64,56	64,56	64,08	64,56	112K	85
17/04/2025	-0,37%	-0,24	64,56	64,85	64,36	64,85	77K	69
16/04/2025	-0,08%	-0,05	64,80	64,85	64,52	64,85	135K	114
15/04/2025	0,39%	0,25	64,85	64,56	64,55	64,90	36K	63
14/04/2025	-0,23%	-0,15	64,60	64,42	62,98	65,07	355K	285
11/04/2025	-0,23%	-0,15	64,75	65,22	64,60	65,22	48K	64
10/04/2025	-0,43%	-0,28	64,90	64,86	64,86	65,49	346K	554
09/04/2025	0,28%	0,18	65,18	64,71	64,70	65,20	153K	52
08/04/2025	0,00%	0,00	65,00	65,02	64,80	65,48	383K	104
07/04/2025	-1,34%	-0,88	65,00	65,56	64,97	65,86	215K	120
04/04/2025	-0,15%	-0,10	65,88	65,99	65,73	66,21	51K	55
03/04/2025	-0,60%	-0,40	65,98	66,39	65,50	66,40	152K	122
02/04/2025	0,00%	0,00	66,38	66,38	65,01	66,41	49K	52
01/04/2025	-1,21%	-0,81	66,38	67,87	66,31	67,87	127K	39
31/03/2025	1,50%	0,99	67,19	66,20	65,77	67,49	191K	84
28/03/2025	-0,05%	-0,03	66,20	66,21	65,63	66,25	45K	52
27/03/2025	0,78%	0,51	66,23	65,73	65,73	66,24	127K	51
26/03/2025	0,70%	0,46	65,72	65,30	65,30	66,20	411K	100
25/03/2025	-1,12%	-0,74	65,26	66,00	65,26	66,61	10M	71
24/03/2025	0,40%	0,26	66,00	65,01	65,00	66,00	237K	120
21/03/2025	0,11%	0,07	65,74	65,68	65,51	65,75	103K	56
20/03/2025	0,67%	0,44	65,67	64,67	64,67	66,00	61K	85
19/03/2025	-0,37%	-0,24	65,23	65,47	65,21	65,67	259K	98
18/03/2025	0,75%	0,49	65,47	65,00	64,55	66,00	230K	1.755
17/03/2025	0,43%	0,28	64,98	64,70	64,02	64,99	341K	501
14/03/2025	0,36%	0,23	64,70	64,42	64,20	64,70	96K	109
13/03/2025	0,02%	0,01	64,47	64,47	64,30	64,48	31K	41
12/03/2025	-0,06%	-0,04	64,46	63,96	63,94	64,50	241K	235
11/03/2025	-0,72%	-0,47	64,50	64,51	63,37	64,85	118K	136
10/03/2025	0,48%	0,31	64,97	63,90	63,81	64,98	155K	742
07/03/2025	0,00%	0,00	64,66	64,66	64,05	67,98	102K	85
06/03/2025	0,00%	0,00	64,66	64,65	64,26	64,97	71K	66
05/03/2025	-1,04%	-0,68	64,66	64,69	63,63	64,69	132K	99
28/02/2025	0,23%	0,15	65,34	65,19	64,00	66,04	244K	145
27/02/2025	0,49%	0,32	65,19	64,75	63,53	68,23	124K	65
26/02/2025	-0,35%	-0,23	64,87	65,20	63,88	65,20	189K	82
25/02/2025	0,02%	0,01	65,10	64,51	64,51	65,22	14K	39
24/02/2025	0,02%	0,01	65,09	65,08	64,29	65,59	188K	105
21/02/2025	0,28%	0,18	65,08	64,90	64,90	65,25	19K	34
20/02/2025	-0,38%	-0,25	64,90	66,00	64,53	66,00	52K	88
19/02/2025	0,60%	0,39	65,15	64,78	64,52	65,20	276K	84
18/02/2025	0,05%	0,03	64,76	64,73	64,61	65,00	28K	36
17/02/2025	0,20%	0,13	64,73	64,00	64,00	65,50	68K	82
14/02/2025	-	-	64,60	64,60	64,12	64,60	34K	45

Date,Open,High,Low,Close,Volume
29-Aug-25,67.31,67.77,66.83,67.72,130085
28-Aug-25,66.85,67.17,66.50,67.17,172494
27-Aug-25,66.50,66.76,66.09,66.52,184787
26-Aug-25,67.63,67.95,63.97,66.43,439307
25-Aug-25,67.86,68.20,67.20,67.63,137644
22-Aug-25,69.00,69.00,66.73,67.87,116829
21-Aug-25,68.95,68.95,68.63,68.66,90351
20-Aug-25,69.02,69.02,68.37,68.97,81953
19-Aug-25,68.74,69.15,68.48,68.68,112690
18-Aug-25,68.41,68.41,68.00,68.40,17141
15-Aug-25,67.61,68.07,67.61,68.07,29778
14-Aug-25,67.83,67.83,67.36,67.61,69204
13-Aug-25,67.51,67.75,67.50,67.50,230468
12-Aug-25,68.00,68.20,67.45,67.75,61612
11-Aug-25,68.01,68.01,67.54,67.71,73278
08-Aug-25,68.00,68.30,67.88,67.88,84622
07-Aug-25,68.10,68.40,67.74,67.97,82021
06-Aug-25,68.57,68.57,68.05,68.07,52461
05-Aug-25,68.51,68.66,68.17,68.40,46467
04-Aug-25,68.86,69.02,68.17,68.17,86935
01-Aug-25,68.94,69.63,68.52,68.52,47015
31-Jul-25,68.77,69.77,68.77,69.21,145969
30-Jul-25,69.00,69.00,68.35,68.77,33169
29-Jul-25,68.20,68.70,68.00,68.70,39113
28-Jul-25,68.53,68.53,68.16,68.20,40114
25-Jul-25,68.99,69.33,68.65,68.69,79376
24-Jul-25,68.34,69.00,68.34,68.99,159243
23-Jul-25,69.23,69.24,68.16,68.69,106605
22-Jul-25,69.24,69.35,68.88,68.91,34181
21-Jul-25,68.91,68.91,68.23,68.90,78527
18-Jul-25,69.50,69.78,68.57,68.57,108248
17-Jul-25,69.61,69.93,69.26,69.26,123774
16-Jul-25,69.98,70.00,69.53,69.61,15099
15-Jul-25,69.92,70.00,69.66,69.66,16145
14-Jul-25,69.28,69.94,68.94,69.92,92069
11-Jul-25,69.00,69.23,68.69,68.94,27724
10-Jul-25,69.38,69.38,68.52,69.04,52207
09-Jul-25,69.01,69.52,69.01,69.04,22289
08-Jul-25,69.16,69.85,69.00,69.01,30080
07-Jul-25,69.59,70.25,69.28,69.51,39130
04-Jul-25,70.49,70.49,69.25,69.25,262401
03-Jul-25,68.73,70.03,68.73,69.57,73773
02-Jul-25,68.69,69.98,68.69,69.02,123214
01-Jul-25,68.75,69.25,68.40,69.25,32645
27-Jun-25,68.89,69.21,68.52,68.87,25587
26-Jun-25,69.19,69.54,68.85,68.87,10001
25-Jun-25,69.39,69.56,68.71,69.20,20158
24-Jun-25,68.65,69.05,68.65,69.05,11242
23-Jun-25,69.04,69.08,68.69,68.69,12122
20-Jun-25,69.39,69.39,69.04,69.04,28334
18-Jun-25,69.18,69.58,68.85,69.39,23158
17-Jun-25,68.94,69.28,68.60,68.84,47177
16-Jun-25,67.93,69.02,67.59,68.94,59339
13-Jun-25,66.77,67.94,66.33,67.93,66503
12-Jun-25,66.86,67.19,65.55,66.45,179250
11-Jun-25,68.29,68.29,66.78,66.86,107665
10-Jun-25,69.76,70.00,65.50,68.29,572169
09-Jun-25,70.96,71.30,69.93,69.93,121196
06-Jun-25,70.20,70.96,69.84,70.96,198772
05-Jun-25,71.30,71.30,70.11,70.20,116162
04-Jun-25,70.90,71.30,70.90,71.30,27671
03-Jun-25,71.35,71.35,70.85,71.19,45208
02-Jun-25,71.10,71.10,70.22,71.00,41282
30-May-25,71.11,72.00,70.78,71.37,110362
29-May-25,72.00,72.00,71.11,71.11,55571
28-May-25,70.91,71.79,70.91,71.65,61534
27-May-25,71.62,71.62,70.91,70.91,23811
26-May-25,71.30,71.30,70.94,71.27,31604
23-May-25,70.92,71.30,70.59,70.95,263225
22-May-25,69.85,70.96,69.85,70.95,33880
21-May-25,70.10,70.50,69.80,70.20,94972
20-May-25,69.40,70.16,69.30,70.15,21710
19-May-25,69.76,70.26,69.40,69.40,24208
16-May-25,67.36,71.55,67.20,69.75,125333
15-May-25,67.06,67.64,67.06,67.06,57236
14-May-25,66.81,67.48,66.80,67.40,137477
13-May-25,66.15,66.81,66.14,66.49,256032
12-May-25,66.35,67.04,66.26,66.49,160496
09-May-25,66.52,66.52,66.17,66.30,122207
08-May-25,67.00,67.00,66.40,66.40,41943
07-May-25,66.69,67.10,66.60,66.82,48972
06-May-25,67.03,67.03,66.36,66.36,47130
05-May-25,66.83,67.16,66.24,66.70,142530
02-May-25,67.12,67.12,66.46,66.83,43082
30-Apr-25,66.50,67.59,66.43,67.41,112444
29-Apr-25,66.28,66.47,65.98,66.43,47786
28-Apr-25,65.82,66.15,65.40,65.96,113998
25-Apr-25,65.00,66.04,65.00,65.50,116949
24-Apr-25,64.66,65.38,64.66,65.31,62484
23-Apr-25,64.85,65.05,64.56,64.90,155474
22-Apr-25,64.56,64.56,64.08,64.56,111924
17-Apr-25,64.85,64.85,64.36,64.56,76813
16-Apr-25,64.85,64.85,64.52,64.80,134593
15-Apr-25,64.56,64.90,64.55,64.85,36362
14-Apr-25,64.42,65.07,62.98,64.60,355478
11-Apr-25,65.22,65.22,64.60,64.75,48380
10-Apr-25,64.86,65.49,64.86,64.90,345944
09-Apr-25,64.71,65.20,64.70,65.18,152573
08-Apr-25,65.02,65.48,64.80,65.00,382729
07-Apr-25,65.56,65.86,64.97,65.00,214795
04-Apr-25,65.99,66.21,65.73,65.88,50728
03-Apr-25,66.39,66.40,65.50,65.98,151735
02-Apr-25,66.38,66.41,65.01,66.38,48980
01-Apr-25,67.87,67.87,66.31,66.38,127209
31-Mar-25,66.20,67.49,65.77,67.19,190743
28-Mar-25,66.21,66.25,65.63,66.20,45436
27-Mar-25,65.73,66.24,65.73,66.23,126548
26-Mar-25,65.30,66.20,65.30,65.72,410968
25-Mar-25,66.00,66.61,65.26,65.26,10480743
24-Mar-25,65.01,66.00,65.00,66.00,237445
21-Mar-25,65.68,65.75,65.51,65.74,102878
20-Mar-25,64.67,66.00,64.67,65.67,61458
19-Mar-25,65.47,65.67,65.21,65.23,258506
18-Mar-25,65.00,66.00,64.55,65.47,230181
17-Mar-25,64.70,64.99,64.02,64.98,341069
14-Mar-25,64.42,64.70,64.20,64.70,95560
13-Mar-25,64.47,64.48,64.30,64.47,30871
12-Mar-25,63.96,64.50,63.94,64.46,240578
11-Mar-25,64.51,64.85,63.37,64.50,117552
10-Mar-25,63.90,64.98,63.81,64.97,154869
07-Mar-25,64.66,67.98,64.05,64.66,102469
06-Mar-25,64.65,64.97,64.26,64.66,70885
05-Mar-25,64.69,64.69,63.63,64.66,131811
28-Feb-25,65.19,66.04,64.00,65.34,244279
27-Feb-25,64.75,68.23,63.53,65.19,123820
26-Feb-25,65.20,65.20,63.88,64.87,189286
25-Feb-25,64.51,65.22,64.51,65.10,14246
24-Feb-25,65.08,65.59,64.29,65.09,188193
21-Feb-25,64.90,65.25,64.90,65.08,18793
20-Feb-25,66.00,66.00,64.53,64.90,52283
19-Feb-25,64.78,65.20,64.52,65.15,276493
18-Feb-25,64.73,65.00,64.61,64.76,27967
17-Feb-25,64.00,65.50,64.00,64.73,67590
14-Feb-25,64.60,64.60,64.12,64.60,33908

*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: ITIT11