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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/2019-4,16%-0,6815,6815,8715,6315,9411M2.553
21/02/2019-1,27%-0,2116,3616,6916,2317,4921M4.042
20/02/20191,97%0,3216,5716,3016,3016,653M423
19/02/20191,50%0,2416,2516,2016,1016,342M317
18/02/2019-0,37%-0,0616,0116,0715,9216,284M560
15/02/2019-2,43%-0,4016,0716,8515,8516,858M932
14/02/20190,12%0,0216,4716,3016,1516,703M720
13/02/20193,33%0,5316,4515,9515,7816,452M516
12/02/20190,95%0,1515,9215,7615,7515,952M250
11/02/20191,09%0,1715,7715,6015,5115,77717K172
08/02/20193,24%0,4915,6015,1015,1015,62819K166
07/02/2019-1,69%-0,2615,1115,2615,0515,482M1.048
06/02/2019-2,66%-0,4215,3715,7915,2615,798M1.093
05/02/2019-0,57%-0,0915,7915,8815,1915,882M357
04/02/20192,12%0,3315,8815,5015,2915,882M314
01/02/20190,32%0,0515,5515,5315,3015,55872K251
31/01/20191,44%0,2215,5015,4015,4015,62849K211
30/01/20191,73%0,2615,2815,0314,9715,372M386
29/01/20190,81%0,1215,0214,8814,8815,051M301
28/01/20192,48%0,3614,9014,5014,3314,991M339
24/01/20190,76%0,1114,5414,4714,4114,682M212
23/01/20190,63%0,0914,4314,3414,3414,49530K134
22/01/2019-0,21%-0,0314,3414,3714,2914,42809K166
21/01/2019-1,03%-0,1514,3714,5314,2014,54558K197
18/01/20192,54%0,3614,5214,1614,1614,53601K170
17/01/20190,14%0,0214,1614,1814,0814,301M197
16/01/2019-0,42%-0,0614,1414,2114,1414,26417K129
15/01/2019-0,49%-0,0714,2014,2713,9914,33988K259
14/01/2019-0,35%-0,0514,2714,3314,1914,34416K130
11/01/20190,14%0,0214,3214,3914,1214,39807K182
10/01/20190,63%0,0914,3014,1814,1314,39986K170
09/01/20191,94%0,2714,2113,9413,8914,212M320
08/01/20190,43%0,0613,9413,9113,7513,95562K180
07/01/2019-1,35%-0,1913,8814,0713,8814,07665K198
04/01/20190,50%0,0714,0713,7913,4614,071M275
03/01/20192,04%0,2814,0013,7213,6014,00778K233
02/01/20193,16%0,4213,7213,3913,3713,851M296
28/12/20183,10%0,4013,3012,8512,8513,37996K216
27/12/2018-0,69%-0,0912,9012,9612,7812,96862K267
26/12/20181,88%0,2412,9912,7512,5012,991M280
21/12/2018-1,16%-0,1512,7512,8912,7012,903M342
20/12/20180,62%0,0812,9012,7612,6012,90700K195
19/12/2018-0,85%-0,1112,8212,9212,7912,97622K202
18/12/20183,19%0,4012,9312,6112,6012,931M222
17/12/2018-3,02%-0,3912,5313,0012,5013,002M337
14/12/20180,16%0,0212,9212,8012,7912,93384K104
13/12/20181,34%0,1712,9012,7312,5812,90669K173
12/12/20182,25%0,2812,7312,4612,4612,73452K146
11/12/20180,40%0,0512,4512,5312,2512,572M297
10/12/2018-2,21%-0,2812,4012,8712,3912,872M342
07/12/2018-1,09%-0,1412,6812,8212,6812,94992K199
06/12/20183,72%0,4612,8212,3712,3512,82839K270
05/12/2018-3,13%-0,4012,3612,7012,3612,762M256
04/12/20180,08%0,0112,7612,7812,4912,901M277
03/12/2018-0,39%-0,0512,7512,8512,7413,03771K270
30/11/2018-1,92%-0,2512,8013,0512,8013,159M508
29/11/20181,32%0,1713,0512,8912,8813,141M395
28/11/20181,98%0,2512,8812,6312,6112,94650K253
27/11/20182,93%0,3612,6312,2712,2512,66752K264
26/11/2018-0,73%-0,0912,2712,4512,0412,572M309
23/11/2018-0,96%-0,1212,3612,5212,3412,52992K135
22/11/20180,24%0,0312,4812,4712,4512,52446K140
21/11/2018-0,56%-0,0712,4512,5812,3612,582M437
19/11/20180,16%0,0212,5212,5012,4212,58606K225
16/11/20183,31%0,4012,5012,1212,1012,502M540
14/11/20180,75%0,0912,1012,0111,9912,15830K121
13/11/2018-0,33%-0,0412,0112,1011,9212,20653K255
12/11/2018-0,25%-0,0312,0512,0812,0012,22329K114
09/11/20181,51%0,1812,0811,9811,9012,12692K205
08/11/2018-2,70%-0,3311,9012,2411,9012,402M360
07/11/20180,82%0,1012,2312,1712,1012,303M502
06/11/20180,33%0,0412,1312,0911,9612,263M495
05/11/20181,60%0,1912,0911,9011,9012,152M444
01/11/20181,19%0,1411,9011,7311,7211,98783K197
31/10/20180,51%0,0611,7611,7011,6012,001M264
30/10/20183,72%0,4211,7011,3611,1911,781M253
29/10/2018-1,74%-0,2011,2811,5611,2711,9514M467
26/10/20181,50%0,1711,4811,3511,2511,48725K191
25/10/20180,09%0,0111,3111,3211,2611,40803K189
24/10/2018-0,26%-0,0311,3011,3111,1011,361M241
23/10/20180,09%0,0111,3311,3811,1911,38503K108
22/10/20181,52%0,1711,3211,3511,2011,451M151
19/10/2018-0,36%-0,0411,1511,2711,0711,272M232
18/10/2018-1,15%-0,1311,1911,3211,1311,32441K150
17/10/2018-0,44%-0,0511,3211,3711,2711,43618K198
16/10/20182,71%0,3011,3711,1411,1411,37788K201
15/10/2018-0,09%-0,0111,0711,0811,0311,25910K398
11/10/2018-0,54%-0,0611,0811,1411,0111,23411K154
10/10/2018-1,76%-0,2011,1411,3511,1111,35713K272
09/10/20180,35%0,0411,3411,3111,3011,48857K289
08/10/20182,36%0,2611,3011,4911,2211,663M575
05/10/20180,00%0,0011,0411,2810,9711,501M264
04/10/2018-0,81%-0,0911,0411,1210,9111,12376K127
03/10/20183,44%0,3711,1310,9410,9411,32914K240
02/10/20183,07%0,3210,7610,5810,5810,84833K196
01/10/2018-0,57%-0,0610,4410,5110,4010,56384K125
28/09/2018-1,04%-0,1110,5010,5310,3710,613M407
27/09/20181,82%0,1910,6110,5510,4910,69291K110
26/09/20181,26%0,1310,4210,4810,3810,53314K96
25/09/20180,10%0,0110,2910,2810,1210,35382K105
24/09/2018-1,91%-0,2010,2810,5710,2810,62400K134


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br