papéis
login
mais

Cotação atual, histórico e gráfico do papel: ITSA3

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

empresa: itsa3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/09/2020-0,96%-0,1010,2710,3710,2510,471M515
21/09/20200,48%0,0510,3710,2710,1110,372M581
18/09/2020-3,01%-0,3210,3210,6510,3010,663M849
17/09/20201,14%0,1210,6410,5210,4110,67931K441
16/09/2020-0,57%-0,0610,5210,6510,5010,762M671
15/09/2020-0,56%-0,0610,5810,6610,5710,71943K419
14/09/20200,76%0,0810,6410,6110,5210,703M904
11/09/2020-0,85%-0,0910,5610,6710,4110,742M778
10/09/2020-2,29%-0,2510,6510,9010,6310,942M604
09/09/20201,02%0,1110,9011,0010,7911,001M417
08/09/2020-0,09%-0,0110,7910,8610,7210,903M891
04/09/20200,37%0,0410,8010,7610,7610,942M510
03/09/20201,22%0,1310,7610,6310,6311,023M873
02/09/2020-0,65%-0,0710,6310,7610,5710,823M1.067
01/09/2020-0,74%-0,0810,7010,8810,7010,884M1.041
31/08/2020-1,46%-0,1610,7810,9410,6210,944M1.119
28/08/20201,11%0,1210,9410,9410,8310,962M681
27/08/20200,84%0,0910,8210,7410,7011,022M758
26/08/2020-2,72%-0,3010,7311,1110,7311,114M1.440
25/08/2020-1,34%-0,1511,0311,2310,9911,326M1.477
24/08/20200,54%0,0611,1811,1611,1511,365M1.811
21/08/2020-1,59%-0,1811,1211,1611,0211,337M1.880
20/08/2020-1,22%-0,1411,3011,2811,0811,437M1.814
19/08/2020-2,22%-0,2611,4411,7011,4411,742M738
18/08/20200,86%0,1011,7011,6611,5211,743M919
17/08/2020-1,11%-0,1311,6011,7311,3111,793M882
14/08/20200,51%0,0611,7311,6711,5411,772M717
13/08/2020-0,93%-0,1111,6711,8711,5411,883M1.393
12/08/2020-0,76%-0,0911,7811,9711,7112,077M2.852
11/08/2020-1,33%-0,1611,8712,0511,8712,304M1.521
10/08/20201,26%0,1512,0312,0011,8612,092M870
07/08/2020-0,67%-0,0811,8811,9511,7812,143M971
06/08/20200,93%0,1111,9611,8711,7912,062M756
05/08/20201,28%0,1511,8511,8611,6211,973M1.017
04/08/2020-3,31%-0,4011,7012,1111,6612,214M1.409
03/08/2020-0,41%-0,0512,1012,1611,9612,332M927
31/07/2020-1,86%-0,2312,1512,4112,1412,452M614
30/07/2020-0,80%-0,1012,3812,4812,1212,483M830
29/07/20203,14%0,3812,4812,1012,0012,482M696
28/07/2020-0,41%-0,0512,1012,2011,9012,293M1.134
27/07/20202,70%0,3212,1511,8311,7712,243M884
24/07/20200,00%0,0011,8311,8311,6511,962M844
23/07/2020-1,33%-0,1611,8312,0511,8112,052M810
22/07/20201,01%0,1211,9911,8711,8012,073M1.180
21/07/20201,28%0,1511,8711,7511,7511,942M779
20/07/20200,69%0,0811,7211,6811,5111,803M988
17/07/20201,13%0,1311,6411,6011,5311,642M456
16/07/2020-0,35%-0,0411,5111,5511,4911,581M415
15/07/20200,35%0,0411,5511,5011,4911,652M485
14/07/20200,09%0,0111,5111,5111,3511,612M544
13/07/2020-0,78%-0,0911,5011,6011,4511,712M709
10/07/2020-0,09%-0,0111,5911,6111,4811,612M556
09/07/20200,00%0,0011,6011,6011,4411,661M375
08/07/20201,40%0,1611,6011,4411,4411,601M481
07/07/2020-1,97%-0,2311,4411,6711,3011,693M876
06/07/20201,57%0,1811,6711,6711,6011,785M1.121
03/07/20200,88%0,1011,4911,3911,2611,551M446
02/07/20202,15%0,2411,3911,1711,1711,542M765
01/07/20201,73%0,1911,1511,0010,9511,553M962
30/06/2020-1,79%-0,2010,9611,1610,9411,212M716
29/06/20200,90%0,1011,1611,2411,0711,322M756
26/06/2020-2,04%-0,2311,0611,3211,0011,343M762
25/06/20200,80%0,0911,2911,2011,0711,302M637
24/06/2020-1,75%-0,2011,2011,3911,1611,452M550
23/06/20200,00%0,0011,4011,4411,3111,592M588
22/06/20200,00%0,0011,4011,4611,2511,573M947
19/06/2020-1,21%-0,1411,4011,6111,4011,804M1.019
18/06/20201,32%0,1511,5411,3911,2211,793M962
17/06/20202,43%0,2711,3911,1211,1211,492M638
16/06/20201,09%0,1211,1211,1811,0111,483M824
15/06/2020-1,79%-0,2011,0011,0010,7611,053M1.004
12/06/2020-2,61%-0,3011,2011,0310,9211,335M1.506
10/06/2020-2,46%-0,2911,5011,7911,4911,934M1.010
09/06/20200,77%0,0911,7911,6011,3711,793M888
08/06/20201,74%0,2011,7011,6511,6311,813M847
05/06/20200,00%0,0011,5011,5611,5011,963M1.003
04/06/20200,88%0,1011,5011,3911,1711,503M891
03/06/20202,98%0,3311,4011,0711,0711,624M1.243
02/06/20203,55%0,3811,0710,7310,6411,075M1.413
01/06/20202,49%0,2610,6910,4310,3110,703M881
29/05/2020-0,19%-0,0210,4310,4510,2910,602M739
28/05/2020-0,95%-0,1010,4510,5010,4510,692M733
27/05/20200,76%0,0810,5510,6010,4010,685M1.258
26/05/2020-2,79%-0,3010,4710,8010,4010,994M1.334
25/05/20202,67%0,2810,7710,7010,4911,013M952
22/05/20202,94%0,3010,4910,1910,0610,553M950
21/05/20203,98%0,3910,199,939,8610,262M797
20/05/20200,51%0,059,809,869,809,961M531
19/05/2020-2,60%-0,269,7510,089,7510,122M887
18/05/20204,27%0,4110,019,759,7510,122M684
15/05/2020-4,29%-0,439,6010,089,6010,203M889
14/05/20200,40%0,0410,039,899,5810,203M1.020
13/05/20203,31%0,329,999,909,5610,113M839
12/05/2020-3,88%-0,399,6710,229,6710,235M1.733
11/05/2020-1,28%-0,1310,0610,1910,0410,403M830
08/05/20202,21%0,2210,199,949,9410,282M606
07/05/2020-2,64%-0,279,9710,379,8810,393M1.234
06/05/2020-0,97%-0,1010,2410,4010,2110,491M552
05/05/20200,78%0,0810,3410,3110,3110,702M914
04/05/2020-3,57%-0,3810,2610,4910,1210,492M788
30/04/2020-4,14%-0,4610,6411,0510,5511,053M1.207
29/04/20203,26%0,3511,1010,9410,7711,103M840
28/04/20204,98%0,5110,7510,4610,3210,975M1.420
27/04/20203,96%0,3910,2410,0010,0010,443M951
24/04/2020-5,92%-0,629,8510,389,8210,386M1.883
23/04/2020-1,13%-0,1210,4710,6310,3210,753M995
22/04/20200,00%0,0010,5910,5910,5210,772M884
20/04/2020-0,66%-0,0710,5910,5110,4010,592M962
17/04/2020-1,93%-0,2110,6610,9010,6211,093M1.086
16/04/20200,46%0,0510,8710,8510,5010,973M992
15/04/2020-1,01%-0,1110,8210,7710,5811,002M929
14/04/20200,18%0,0210,9311,0010,9311,182M699
13/04/20201,87%0,2010,9110,7610,4210,912M730
09/04/2020-0,83%-0,0910,7110,9410,5811,073M1.119
08/04/20204,85%0,5010,8010,3010,2310,812M803
07/04/20202,49%0,2510,3010,3910,3010,693M1.030
06/04/20205,79%0,5510,059,909,8810,123M959
03/04/2020-3,46%-0,349,509,849,509,943M1.226
02/04/20201,76%0,179,849,769,6610,073M967
01/04/2020-2,81%-0,289,679,909,589,902M803
31/03/2020-1,87%-0,199,9510,139,9010,302M933
30/03/20202,53%0,2510,149,899,7910,192M820
27/03/20200,82%0,089,899,749,4110,004M1.192
26/03/2020-0,10%-0,019,819,819,7510,228M2.406
25/03/20200,72%0,079,829,799,7810,279M2.561
24/03/20204,95%0,469,759,789,5710,063M1.065
23/03/2020-6,63%-0,669,299,899,1910,124M1.490
20/03/2020-3,02%-0,319,9510,909,9210,924M1.822
19/03/2020-3,93%-0,4210,2610,359,8610,593M1.463
18/03/2020-2,02%-0,2210,6810,6610,1010,845M1.547
17/03/2020-0,82%-0,0910,9011,1110,6911,365M1.751
16/03/2020-0,99%-0,1110,9910,6810,2511,486M1.945
13/03/20202,87%0,3111,1011,5610,8312,158M2.648
12/03/2020--10,7910,9510,4011,5510M2.552


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito