Cotação atual, histórico e gráfico do papel: ITSA10

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 ITSA10:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	1,92%	0,20	10,60	10,57	10,56	10,82	173K	46
07/05/2025	-0,57%	-0,06	10,40	10,46	10,39	10,52	581K	207
06/05/2025	-0,29%	-0,03	10,46	10,59	10,33	10,59	121K	58
05/05/2025	-0,57%	-0,06	10,49	10,46	10,38	10,65	115K	66
02/05/2025	-1,22%	-0,13	10,55	10,55	10,39	10,64	73K	50
30/04/2025	2,20%	0,23	10,68	10,41	10,41	10,68	285K	79
29/04/2025	-1,88%	-0,20	10,45	10,60	10,42	10,70	513K	244

28/04/2025	0,66%	0,07	10,65	10,51	10,51	10,65	4M	627
25/04/2025	-0,66%	-0,07	10,58	10,55	10,46	10,59	238K	90
24/04/2025	3,10%	0,32	10,65	10,32	10,30	10,65	354K	107
23/04/2025	5,52%	0,54	10,33	10,21	10,19	10,36	249K	105
22/11/2023	-0,41%	-0,04	9,79	9,84	9,78	10,00	193K	92
21/11/2023	-0,91%	-0,09	9,83	9,90	9,81	9,90	56K	35
20/11/2023	0,61%	0,06	9,92	9,75	9,74	9,95	77K	55
17/11/2023	-1,10%	-0,11	9,86	9,97	9,75	9,97	234K	122
16/11/2023	2,05%	0,20	9,97	9,80	9,35	9,97	360K	184
14/11/2023	4,83%	0,45	9,77	9,45	9,42	9,77	176K	86
13/11/2023	-2,82%	-0,27	9,32	9,28	9,27	9,38	283K	123
10/11/2023	2,02%	0,19	9,59	9,12	9,12	9,59	112K	58
09/11/2023	1,51%	0,14	9,40	9,21	9,16	9,40	110K	48
08/11/2023	-9,13%	-0,93	9,26	9,30	9,21	9,33	93K	34
07/11/2023	11,61%	1,06	10,19	9,08	9,03	10,19	116K	67
06/11/2023	1,44%	0,13	9,13	8,96	8,95	9,13	108K	41
03/11/2023	5,88%	0,50	9,00	8,84	8,80	9,02	86K	69
01/11/2023	-0,93%	-0,08	8,50	8,60	8,50	8,75	297K	176
31/10/2023	0,35%	0,03	8,58	8,55	8,51	8,62	343K	73
30/10/2023	-3,93%	-0,35	8,55	8,67	8,55	8,70	87K	40
27/10/2023	0,00%	0,00	8,90	8,82	8,66	8,90	117K	44
26/10/2023	2,65%	0,23	8,90	8,66	8,66	8,90	169K	38
25/10/2023	-0,91%	-0,08	8,67	8,80	8,66	8,85	56K	43
24/10/2023	0,11%	0,01	8,75	8,57	7,72	8,75	3M	50
23/10/2023	1,04%	0,09	8,74	8,65	8,62	8,75	50K	24
20/10/2023	-0,57%	-0,05	8,65	8,80	8,61	8,81	3M	89
19/10/2023	0,69%	0,06	8,70	8,65	8,55	8,80	116K	48
18/10/2023	-27,39%	-3,26	8,64	8,59	8,59	8,84	25K	19
24/05/2018	1,36%	0,16	11,90	11,51	11,51	11,90	2M	346
23/05/2018	-1,76%	-0,21	11,74	11,85	11,67	11,93	388K	224
22/05/2018	4,37%	0,50	11,95	11,66	11,55	12,11	311K	81
21/05/2018	-1,29%	-0,15	11,45	11,58	11,42	11,99	431K	172
18/05/2018	-1,11%	-0,13	11,60	11,51	11,30	11,64	692K	284
17/05/2018	-4,63%	-0,57	11,73	12,13	11,70	12,13	455K	134
16/05/2018	1,15%	0,14	12,30	12,18	12,18	12,34	504K	132
15/05/2018	-1,30%	-0,16	12,16	12,10	11,97	12,30	1M	220
14/05/2018	-1,83%	-0,23	12,32	12,55	12,19	12,57	983K	233
11/05/2018	-1,03%	-0,13	12,55	12,63	12,45	12,65	4M	638
10/05/2018	2,92%	0,36	12,68	12,38	12,38	12,77	3M	612
09/05/2018	0,41%	0,05	12,32	12,41	12,02	12,41	2M	258
08/05/2018	0,33%	0,04	12,27	12,23	12,16	12,37	269K	97
07/05/2018	1,75%	0,21	12,23	12,15	12,15	12,36	6M	598
04/05/2018	-3,14%	-0,39	12,02	12,31	12,02	12,42	3M	377
03/05/2018	-3,12%	-0,40	12,41	12,80	12,41	12,80	107K	45
02/05/2018	-5,11%	-0,69	12,81	13,33	12,81	13,42	98K	49
30/04/2018	-1,17%	-0,16	13,50	13,63	13,48	13,66	306K	57
27/04/2018	2,48%	0,33	13,66	13,50	13,50	13,80	210K	62
26/04/2018	2,15%	0,28	13,33	13,20	13,20	13,58	367K	90
25/04/2018	-0,99%	-0,13	13,05	13,10	13,02	13,20	168K	41
24/04/2018	0,76%	0,10	13,18	13,18	13,11	13,29	91K	34
23/04/2018	-1,65%	-0,22	13,08	12,98	12,98	13,19	114K	35
20/04/2018	-0,37%	-0,05	13,30	13,05	13,01	13,30	330K	37
19/04/2018	-0,82%	-0,11	13,35	13,68	13,16	13,68	160K	81
18/04/2018	2,28%	0,30	13,46	13,20	13,20	13,50	2M	517
17/04/2018	2,09%	0,27	13,16	12,87	12,87	13,19	137K	56
16/04/2018	-2,27%	-0,30	12,89	13,05	12,89	13,16	178K	82
13/04/2018	-2,01%	-0,27	13,19	13,33	13,19	13,40	3M	191
12/04/2018	1,20%	0,16	13,46	13,30	13,23	13,48	481K	122
11/04/2018	0,00%	0,00	13,30	13,30	13,20	13,40	3M	353
10/04/2018	0,23%	0,03	13,30	13,21	13,10	13,34	18M	92
09/04/2018	-0,90%	-0,12	13,27	13,38	13,17	13,50	5M	135
06/04/2018	44,91%	4,15	13,39	13,61	13,35	13,61	364K	131
19/05/2017	5,72%	0,50	9,24	8,90	8,90	9,40	471K	233
18/05/2017	-14,31%	-1,46	8,74	9,39	8,65	9,52	1M	1.023
17/05/2017	-0,20%	-0,02	10,20	9,75	9,72	10,26	554K	238
16/05/2017	-0,87%	-0,09	10,22	10,37	10,15	10,37	1M	195
15/05/2017	0,29%	0,03	10,31	10,25	10,25	10,37	274K	192
12/05/2017	0,29%	0,03	10,28	10,46	10,28	10,46	354K	172
11/05/2017	1,49%	0,15	10,25	10,15	10,10	10,26	1M	194
10/05/2017	0,80%	0,08	10,10	10,03	10,01	10,10	381K	112
09/05/2017	0,00%	0,00	10,02	10,00	9,97	10,04	153K	81
08/05/2017	0,80%	0,08	10,02	9,96	9,94	10,05	72K	63
05/05/2017	1,64%	0,16	9,94	9,71	9,71	9,94	173K	47
04/05/2017	-2,00%	-0,20	9,78	9,91	9,69	10,01	277K	144
03/05/2017	-0,60%	-0,06	9,98	10,01	9,92	10,04	214K	109
02/05/2017	1,93%	0,19	10,04	9,61	9,42	10,04	264K	110
28/04/2017	1,55%	0,15	9,85	9,70	9,70	9,85	170K	103
27/04/2017	0,52%	0,05	9,70	9,70	9,65	9,79	127K	45
26/04/2017	-0,52%	-0,05	9,65	9,67	9,65	9,86	199K	93
25/04/2017	1,36%	0,13	9,70	9,58	9,51	9,70	226K	73
24/04/2017	2,24%	0,21	9,57	9,48	9,48	9,57	74K	52
20/04/2017	-1,27%	-0,12	9,36	9,48	9,36	9,49	1M	110
19/04/2017	-1,66%	-0,16	9,48	9,57	9,46	9,62	138K	118
18/04/2017	1,47%	0,14	9,64	9,20	9,20	9,68	1M	159
17/04/2017	2,70%	0,25	9,50	9,24	9,24	9,54	287K	70
13/04/2017	-3,04%	-0,29	9,25	9,55	9,23	9,55	2M	445
12/04/2017	-0,21%	-0,02	9,54	9,56	9,48	9,62	2M	511
11/04/2017	0,63%	0,06	9,56	9,50	9,41	9,68	958K	168
10/04/2017	1,17%	0,11	9,50	9,44	9,40	9,53	1M	207
07/04/2017	-13,14%	-1,42	9,39	9,50	9,36	9,56	978K	111
27/04/2015	-0,28%	-0,03	10,81	10,84	10,62	10,84	249K	16
24/04/2015	3,93%	0,41	10,84	10,45	10,45	10,84	62K	18
23/04/2015	0,87%	0,09	10,43	10,30	10,30	10,45	48K	12
22/04/2015	0,98%	0,10	10,34	10,29	10,29	10,41	180K	24
20/04/2015	-1,35%	-0,14	10,24	10,39	10,24	10,39	30K	3
17/04/2015	-1,14%	-0,12	10,38	10,42	10,34	10,43	90K	25
16/04/2015	-0,47%	-0,05	10,50	10,42	10,37	10,56	116K	41
15/04/2015	0,29%	0,03	10,55	10,42	10,40	10,65	1M	32
14/04/2015	1,15%	0,12	10,52	10,55	10,33	10,55	143K	17
13/04/2015	-1,98%	-0,21	10,40	10,50	10,40	10,53	18K	8
10/04/2015	1,73%	0,18	10,61	10,26	10,25	10,61	96K	86
09/04/2015	-0,95%	-0,10	10,43	10,38	10,21	10,44	112K	92
08/04/2015	0,67%	0,07	10,53	10,40	10,40	10,91	235K	47
07/04/2015	-2,24%	-0,24	10,46	10,70	10,46	10,70	14K	8
06/04/2015	1,90%	0,20	10,70	10,55	10,55	10,70	64K	13
02/04/2015	1,74%	0,18	10,50	10,39	10,39	10,60	82K	16
01/04/2015	4,45%	0,44	10,32	10,27	10,27	10,36	437K	9
25/04/2014	0,00%	0,00	9,88	9,75	9,75	9,89	37K	10
24/04/2014	2,17%	0,21	9,88	9,60	9,60	9,88	122K	28
23/04/2014	1,90%	0,18	9,67	9,58	9,58	9,69	157K	29
22/04/2014	-1,45%	-0,14	9,49	9,72	9,49	9,72	33K	11
17/04/2014	1,80%	0,17	9,63	9,36	9,34	9,63	22K	22
16/04/2014	2,05%	0,19	9,46	9,22	9,22	9,46	248K	32
15/04/2014	-1,70%	-0,16	9,27	9,41	9,18	9,41	453K	120
14/04/2014	-1,98%	-0,19	9,43	9,42	9,39	9,48	60K	17
11/04/2014	2,23%	0,21	9,62	9,25	9,20	9,64	377K	66
10/04/2014	0,64%	0,06	9,41	9,33	9,29	9,41	158K	40
09/04/2014	-1,58%	-0,15	9,35	9,26	9,15	9,35	69K	10
08/04/2014	21,02%	1,65	9,50	9,69	9,31	9,69	525K	70
12/07/2013	-1,01%	-0,08	7,85	7,87	7,81	7,89	169K	7
11/07/2013	1,80%	0,14	7,93	7,83	7,83	7,95	7M	15
10/07/2013	0,52%	0,04	7,79	7,79	7,79	7,79	2K	2
08/07/2013	-0,51%	-0,04	7,75	7,69	7,69	7,80	3M	20
05/07/2013	-0,89%	-0,07	7,79	7,71	7,50	7,79	1M	29
04/07/2013	1,42%	0,11	7,86	7,87	7,85	7,88	2M	12
03/07/2013	-1,15%	-0,09	7,75	7,84	7,65	7,85	2M	62
02/07/2013	-	-	7,84	8,18	7,72	8,18	86K	55

Date,Open,High,Low,Close,Volume
08-May-25,10.57,10.82,10.56,10.60,173373
07-May-25,10.46,10.52,10.39,10.40,581225
06-May-25,10.59,10.59,10.33,10.46,121168
05-May-25,10.46,10.65,10.38,10.49,115122
02-May-25,10.55,10.64,10.39,10.55,72691
30-Apr-25,10.41,10.68,10.41,10.68,284939
29-Apr-25,10.60,10.70,10.42,10.45,512663
28-Apr-25,10.51,10.65,10.51,10.65,3667826
25-Apr-25,10.55,10.59,10.46,10.58,237776
24-Apr-25,10.32,10.65,10.30,10.65,353866
23-Apr-25,10.21,10.36,10.19,10.33,248724
22-Nov-23,9.84,10.00,9.78,9.79,193356
21-Nov-23,9.90,9.90,9.81,9.83,56079
20-Nov-23,9.75,9.95,9.74,9.92,76777
17-Nov-23,9.97,9.97,9.75,9.86,233844
16-Nov-23,9.80,9.97,9.35,9.97,360393
14-Nov-23,9.45,9.77,9.42,9.77,175638
13-Nov-23,9.28,9.38,9.27,9.32,283401
10-Nov-23,9.12,9.59,9.12,9.59,112239
09-Nov-23,9.21,9.40,9.16,9.40,110479
08-Nov-23,9.30,9.33,9.21,9.26,92584
07-Nov-23,9.08,10.19,9.03,10.19,115739
06-Nov-23,8.96,9.13,8.95,9.13,108488
03-Nov-23,8.84,9.02,8.80,9.00,85710
01-Nov-23,8.60,8.75,8.50,8.50,297173
31-Oct-23,8.55,8.62,8.51,8.58,343190
30-Oct-23,8.67,8.70,8.55,8.55,87343
27-Oct-23,8.82,8.90,8.66,8.90,117197
26-Oct-23,8.66,8.90,8.66,8.90,169047
25-Oct-23,8.80,8.85,8.66,8.67,55754
24-Oct-23,8.57,8.75,7.72,8.75,2992380
23-Oct-23,8.65,8.75,8.62,8.74,50462
20-Oct-23,8.80,8.81,8.61,8.65,2634614
19-Oct-23,8.65,8.80,8.55,8.70,115721
18-Oct-23,8.59,8.84,8.59,8.64,25049
24-May-18,11.51,11.90,11.51,11.90,2468933
23-May-18,11.85,11.93,11.67,11.74,388385
22-May-18,11.66,12.11,11.55,11.95,310683
21-May-18,11.58,11.99,11.42,11.45,431014
18-May-18,11.51,11.64,11.30,11.60,691909
17-May-18,12.13,12.13,11.70,11.73,455441
16-May-18,12.18,12.34,12.18,12.30,503895
15-May-18,12.10,12.30,11.97,12.16,1139362
14-May-18,12.55,12.57,12.19,12.32,982501
11-May-18,12.63,12.65,12.45,12.55,4041414
10-May-18,12.38,12.77,12.38,12.68,3467211
09-May-18,12.41,12.41,12.02,12.32,2399183
08-May-18,12.23,12.37,12.16,12.27,268910
07-May-18,12.15,12.36,12.15,12.23,6166067
04-May-18,12.31,12.42,12.02,12.02,3242486
03-May-18,12.80,12.80,12.41,12.41,107464
02-May-18,13.33,13.42,12.81,12.81,98494
30-Apr-18,13.63,13.66,13.48,13.50,305736
27-Apr-18,13.50,13.80,13.50,13.66,209796
26-Apr-18,13.20,13.58,13.20,13.33,367369
25-Apr-18,13.10,13.20,13.02,13.05,167551
24-Apr-18,13.18,13.29,13.11,13.18,90904
23-Apr-18,12.98,13.19,12.98,13.08,113841
20-Apr-18,13.05,13.30,13.01,13.30,329972
19-Apr-18,13.68,13.68,13.16,13.35,160457
18-Apr-18,13.20,13.50,13.20,13.46,1994995
17-Apr-18,12.87,13.19,12.87,13.16,137184
16-Apr-18,13.05,13.16,12.89,12.89,177893
13-Apr-18,13.33,13.40,13.19,13.19,3059797
12-Apr-18,13.30,13.48,13.23,13.46,481369
11-Apr-18,13.30,13.40,13.20,13.30,2781780
10-Apr-18,13.21,13.34,13.10,13.30,17571214
09-Apr-18,13.38,13.50,13.17,13.27,4766927
06-Apr-18,13.61,13.61,13.35,13.39,363621
19-May-17,8.90,9.40,8.90,9.24,471055
18-May-17,9.39,9.52,8.65,8.74,1110900
17-May-17,9.75,10.26,9.72,10.20,553516
16-May-17,10.37,10.37,10.15,10.22,1065380
15-May-17,10.25,10.37,10.25,10.31,274255
12-May-17,10.46,10.46,10.28,10.28,354376
11-May-17,10.15,10.26,10.10,10.25,1083898
10-May-17,10.03,10.10,10.01,10.10,381073
09-May-17,10.00,10.04,9.97,10.02,152848
08-May-17,9.96,10.05,9.94,10.02,71946
05-May-17,9.71,9.94,9.71,9.94,173307
04-May-17,9.91,10.01,9.69,9.78,276669
03-May-17,10.01,10.04,9.92,9.98,214375
02-May-17,9.61,10.04,9.42,10.04,264385
28-Apr-17,9.70,9.85,9.70,9.85,169640
27-Apr-17,9.70,9.79,9.65,9.70,127288
26-Apr-17,9.67,9.86,9.65,9.65,199266
25-Apr-17,9.58,9.70,9.51,9.70,226132
24-Apr-17,9.48,9.57,9.48,9.57,74381
20-Apr-17,9.48,9.49,9.36,9.36,1186770
19-Apr-17,9.57,9.62,9.46,9.48,137682
18-Apr-17,9.20,9.68,9.20,9.64,1373846
17-Apr-17,9.24,9.54,9.24,9.50,287267
13-Apr-17,9.55,9.55,9.23,9.25,1908804
12-Apr-17,9.56,9.62,9.48,9.54,1697949
11-Apr-17,9.50,9.68,9.41,9.56,957902
10-Apr-17,9.44,9.53,9.40,9.50,1473225
07-Apr-17,9.50,9.56,9.36,9.39,977574
27-Apr-15,10.84,10.84,10.62,10.81,249257
24-Apr-15,10.45,10.84,10.45,10.84,62278
23-Apr-15,10.30,10.45,10.30,10.43,47729
22-Apr-15,10.29,10.41,10.29,10.34,179824
20-Apr-15,10.39,10.39,10.24,10.24,30036
17-Apr-15,10.42,10.43,10.34,10.38,89592
16-Apr-15,10.42,10.56,10.37,10.50,115704
15-Apr-15,10.42,10.65,10.40,10.55,1041955
14-Apr-15,10.55,10.55,10.33,10.52,143259
13-Apr-15,10.50,10.53,10.40,10.40,17841
10-Apr-15,10.26,10.61,10.25,10.61,95896
09-Apr-15,10.38,10.44,10.21,10.43,112296
08-Apr-15,10.40,10.91,10.40,10.53,234676
07-Apr-15,10.70,10.70,10.46,10.46,13655
06-Apr-15,10.55,10.70,10.55,10.70,63688
02-Apr-15,10.39,10.60,10.39,10.50,82100
01-Apr-15,10.27,10.36,10.27,10.32,437294
25-Apr-14,9.75,9.89,9.75,9.88,37309
24-Apr-14,9.60,9.88,9.60,9.88,121683
23-Apr-14,9.58,9.69,9.58,9.67,157324
22-Apr-14,9.72,9.72,9.49,9.49,33444
17-Apr-14,9.36,9.63,9.34,9.63,21832
16-Apr-14,9.22,9.46,9.22,9.46,248006
15-Apr-14,9.41,9.41,9.18,9.27,452618
14-Apr-14,9.42,9.48,9.39,9.43,60327
11-Apr-14,9.25,9.64,9.20,9.62,376965
10-Apr-14,9.33,9.41,9.29,9.41,157867
09-Apr-14,9.26,9.35,9.15,9.35,68628
08-Apr-14,9.69,9.69,9.31,9.50,525338
12-Jul-13,7.87,7.89,7.81,7.85,168850
11-Jul-13,7.83,7.95,7.83,7.93,7133171
10-Jul-13,7.79,7.79,7.79,7.79,1558
08-Jul-13,7.69,7.80,7.69,7.75,3116539
05-Jul-13,7.71,7.79,7.50,7.79,1009321
04-Jul-13,7.87,7.88,7.85,7.86,1733340
03-Jul-13,7.84,7.85,7.65,7.75,1676610
02-Jul-13,8.18,8.18,7.72,7.84,86265

*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: ITSA10