Cotação atual, histórico e gráfico do papel: ITSA3

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 ITSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,99%	0,11	11,17	11,07	11,07	11,36	1M	539
27/08/2025	2,31%	0,25	11,06	10,87	10,82	11,06	658K	221
26/08/2025	-0,73%	-0,08	10,81	10,90	10,54	10,96	2M	585
25/08/2025	-1,00%	-0,11	10,89	11,03	10,89	11,07	2M	390
22/08/2025	3,97%	0,42	11,00	10,62	10,60	11,00	2M	632
21/08/2025	-0,09%	-0,01	10,58	10,50	10,50	10,63	1M	434
20/08/2025	0,38%	0,04	10,59	10,56	10,36	10,70	7M	1.803

19/08/2025	-5,04%	-0,56	10,55	10,83	10,45	10,83	1M	651
18/08/2025	1,28%	0,14	11,11	11,03	11,01	11,23	3M	1.415
15/08/2025	-0,09%	-0,01	10,97	11,02	10,94	11,08	1M	459
14/08/2025	-0,18%	-0,02	10,98	11,00	10,89	11,13	1M	897
13/08/2025	-1,17%	-0,13	11,00	11,02	11,00	11,15	1M	554
12/08/2025	1,83%	0,20	11,13	10,98	10,92	11,21	3M	1.130
11/08/2025	0,37%	0,04	10,93	10,84	10,60	10,97	2M	593
08/08/2025	0,55%	0,06	10,89	10,84	10,81	10,93	820K	339
07/08/2025	1,03%	0,11	10,83	10,76	10,68	10,89	1M	516
06/08/2025	1,71%	0,18	10,72	10,65	10,65	10,94	1M	559
05/08/2025	1,44%	0,15	10,54	10,30	10,30	10,59	2M	827
04/08/2025	0,48%	0,05	10,39	10,35	10,35	10,49	1M	446
01/08/2025	0,00%	0,00	10,34	10,40	10,25	10,50	932K	395
31/07/2025	-0,48%	-0,05	10,34	10,35	10,27	10,40	657K	245
30/07/2025	1,17%	0,12	10,39	10,23	10,18	10,49	1M	325
29/07/2025	-0,29%	-0,03	10,27	10,30	10,18	10,33	1M	278
28/07/2025	-1,06%	-0,11	10,30	10,39	10,18	10,50	1M	395
25/07/2025	-0,19%	-0,02	10,41	10,37	10,37	10,51	353K	180
24/07/2025	-0,95%	-0,10	10,43	10,52	10,35	10,52	863K	335
23/07/2025	1,64%	0,17	10,53	10,40	10,37	10,58	758K	264
22/07/2025	-1,89%	-0,20	10,36	10,50	10,36	10,61	694K	351
21/07/2025	1,44%	0,15	10,56	10,43	10,43	10,60	891K	369
18/07/2025	-2,80%	-0,30	10,41	10,60	10,41	10,63	592K	383
17/07/2025	1,81%	0,19	10,71	10,50	10,50	10,72	1M	496
16/07/2025	0,96%	0,10	10,52	10,45	10,39	10,53	1M	385
15/07/2025	0,29%	0,03	10,42	10,39	10,37	10,55	751K	298
14/07/2025	-1,05%	-0,11	10,39	10,50	10,37	10,52	728K	424
11/07/2025	-0,94%	-0,10	10,50	10,71	10,41	10,71	893K	371
10/07/2025	-1,58%	-0,17	10,60	10,69	10,45	10,69	922K	372
09/07/2025	-1,19%	-0,13	10,77	10,97	10,71	10,97	2M	520
08/07/2025	-0,82%	-0,09	10,90	10,99	10,85	10,99	608K	230
07/07/2025	-1,35%	-0,15	10,99	11,14	10,92	11,14	939K	432
04/07/2025	0,18%	0,02	11,14	11,08	11,05	11,16	640K	341
03/07/2025	2,68%	0,29	11,12	10,86	10,86	11,14	1M	506
02/07/2025	-1,10%	-0,12	10,83	10,97	10,80	11,05	1M	359
01/07/2025	1,39%	0,15	10,95	10,98	10,95	11,07	988K	355
27/06/2025	0,28%	0,03	10,80	10,75	10,70	10,83	694K	275
26/06/2025	0,09%	0,01	10,77	10,80	10,74	10,84	455K	244
25/06/2025	-0,92%	-0,10	10,76	10,86	10,72	10,90	457K	193
24/06/2025	2,07%	0,22	10,86	10,64	10,64	10,96	1M	451
23/06/2025	-2,12%	-0,23	10,64	10,82	10,61	10,82	970K	325
20/06/2025	0,00%	0,00	10,87	10,87	10,70	10,96	2M	311
18/06/2025	-0,28%	-0,03	10,87	10,92	10,79	10,95	840K	279
17/06/2025	0,09%	0,01	10,90	10,89	10,83	10,90	746K	263
16/06/2025	1,49%	0,16	10,89	10,76	10,75	10,95	1M	579
13/06/2025	-0,65%	-0,07	10,73	10,86	10,68	10,86	640K	190
12/06/2025	-0,09%	-0,01	10,80	10,80	10,72	10,88	554K	241
11/06/2025	1,03%	0,11	10,81	10,65	10,65	10,82	1M	353
10/06/2025	-1,29%	-0,14	10,70	10,84	10,70	10,93	1M	339
09/06/2025	-0,28%	-0,03	10,84	10,85	10,61	10,86	2M	527
06/06/2025	0,83%	0,09	10,87	10,88	10,78	10,89	637K	212
05/06/2025	-0,83%	-0,09	10,78	10,95	10,75	10,95	811K	238
04/06/2025	-0,64%	-0,07	10,87	10,94	10,87	11,05	949K	388
03/06/2025	0,09%	0,01	10,94	10,95	10,92	11,06	1M	573
02/06/2025	-1,26%	-0,14	10,93	11,12	10,89	11,15	2M	629
30/05/2025	0,00%	0,00	11,07	11,10	10,98	11,14	653K	270
29/05/2025	-0,72%	-0,08	11,07	11,10	11,03	11,19	998K	505
28/05/2025	-1,33%	-0,15	11,15	11,22	11,11	11,24	1M	548
27/05/2025	1,62%	0,18	11,30	11,18	11,16	11,39	5M	1.833
26/05/2025	0,36%	0,04	11,12	11,11	11,06	11,29	1M	350
23/05/2025	0,64%	0,07	11,08	10,93	10,81	11,11	1M	334
22/05/2025	-1,78%	-0,20	11,01	11,20	11,01	11,23	935K	334
21/05/2025	-1,06%	-0,12	11,21	11,33	11,06	11,36	2M	668
20/05/2025	0,18%	0,02	11,33	11,33	11,24	11,38	3M	1.106
19/05/2025	0,98%	0,11	11,31	11,23	11,19	11,43	1M	451
16/05/2025	0,72%	0,08	11,20	11,12	11,06	11,22	3M	603
15/05/2025	1,18%	0,13	11,12	10,99	10,96	11,13	3M	765
14/05/2025	0,27%	0,03	10,99	10,96	10,93	11,04	950K	292
13/05/2025	1,39%	0,15	10,96	10,96	10,85	11,02	1M	376
12/05/2025	-3,31%	-0,37	10,81	11,25	10,80	11,25	3M	752
09/05/2025	5,37%	0,57	11,18	10,63	10,63	11,20	3M	1.351
08/05/2025	1,05%	0,11	10,61	10,60	10,60	10,84	1M	301
07/05/2025	0,00%	0,00	10,50	10,51	10,46	10,56	924K	215
06/05/2025	0,29%	0,03	10,50	10,47	10,34	10,50	1M	273
05/05/2025	-0,38%	-0,04	10,47	10,53	10,43	10,58	3M	505
02/05/2025	-1,78%	-0,19	10,51	10,70	10,48	10,71	682K	280
30/04/2025	0,28%	0,03	10,70	10,68	10,59	10,72	1M	349
29/04/2025	0,09%	0,01	10,67	10,59	10,59	10,75	574K	195
28/04/2025	0,85%	0,09	10,66	10,57	10,53	10,66	708K	261
25/04/2025	-0,09%	-0,01	10,57	10,58	10,50	10,62	668K	200
24/04/2025	2,22%	0,23	10,58	10,40	10,39	10,58	860K	280
23/04/2025	1,87%	0,19	10,35	10,17	10,17	10,45	1M	370
22/04/2025	1,91%	0,19	10,16	9,94	9,93	10,21	2M	489
17/04/2025	0,20%	0,02	9,97	9,96	9,92	10,02	1M	240
16/04/2025	0,00%	0,00	9,95	9,95	9,90	10,00	1M	292
15/04/2025	1,53%	0,15	9,95	9,80	9,80	10,04	1M	405
14/04/2025	0,72%	0,07	9,80	9,76	9,73	9,88	1M	376
11/04/2025	1,25%	0,12	9,73	9,59	9,57	9,79	1M	518
10/04/2025	-0,52%	-0,05	9,61	9,61	9,44	9,67	1M	393
09/04/2025	1,90%	0,18	9,66	9,42	9,40	9,76	2M	653
08/04/2025	0,32%	0,03	9,48	9,55	9,46	9,70	1M	388
07/04/2025	-0,42%	-0,04	9,45	9,42	9,31	9,62	2M	453
04/04/2025	-2,87%	-0,28	9,49	9,77	9,44	9,77	1M	489
03/04/2025	1,98%	0,19	9,77	9,57	9,54	9,80	946K	378
02/04/2025	0,31%	0,03	9,58	9,56	9,47	9,66	3M	1.503
01/04/2025	-1,55%	-0,15	9,55	9,72	9,55	9,79	3M	625
31/03/2025	-1,72%	-0,17	9,70	9,87	9,65	9,87	978K	342
28/03/2025	-0,40%	-0,04	9,87	9,94	9,77	9,94	2M	414
27/03/2025	0,20%	0,02	9,91	9,90	9,85	9,96	809K	200
26/03/2025	-0,20%	-0,02	9,89	9,95	9,84	10,01	777K	379
25/03/2025	-0,40%	-0,04	9,91	9,96	9,91	10,12	2M	350
24/03/2025	-0,20%	-0,02	9,95	9,99	9,85	10,05	1M	409
21/03/2025	0,40%	0,04	9,97	9,93	9,92	10,00	771K	273
20/03/2025	-1,00%	-0,10	9,93	10,02	9,83	10,08	1M	440
19/03/2025	1,21%	0,12	10,03	9,96	9,94	10,08	875K	345
18/03/2025	-0,10%	-0,01	9,91	9,93	9,80	9,96	2M	761
17/03/2025	3,33%	0,32	9,92	9,60	9,60	9,92	2M	839
14/03/2025	3,11%	0,29	9,60	9,35	9,33	9,61	1M	727
13/03/2025	0,65%	0,06	9,31	9,31	9,18	9,34	836K	346
12/03/2025	-0,54%	-0,05	9,25	9,30	9,20	9,30	903K	356
11/03/2025	-0,21%	-0,02	9,30	9,42	9,18	9,42	906K	438
10/03/2025	-0,75%	-0,07	9,32	9,42	9,25	9,42	1M	570
07/03/2025	2,07%	0,19	9,39	9,25	9,14	9,39	2M	848
06/03/2025	0,99%	0,09	9,20	9,11	9,10	9,23	1M	520
05/03/2025	-0,33%	-0,03	9,11	9,11	9,10	9,23	897K	537
28/02/2025	-1,19%	-0,11	9,14	9,33	9,06	9,33	2M	677
27/02/2025	0,22%	0,02	9,25	9,23	9,21	9,33	693K	304
26/02/2025	-0,54%	-0,05	9,23	9,28	9,19	9,31	820K	337
25/02/2025	1,42%	0,13	9,28	9,16	9,16	9,29	686K	318
24/02/2025	-0,54%	-0,05	9,15	9,30	9,14	9,35	700K	378
21/02/2025	-1,08%	-0,10	9,20	9,30	9,18	9,31	1M	337
20/02/2025	0,11%	0,01	9,30	9,38	9,22	9,38	680K	290
19/02/2025	-0,96%	-0,09	9,29	9,38	9,27	9,38	1M	543
18/02/2025	-7,77%	-0,79	9,38	9,51	9,30	9,51	1M	634
17/02/2025	2,11%	0,21	10,17	9,98	9,98	10,18	2M	602
14/02/2025	3,00%	0,29	9,96	9,69	9,69	9,97	2M	498
13/02/2025	-	-	9,67	9,57	9,53	9,69	1M	490

Date,Open,High,Low,Close,Volume
28-Aug-25,11.07,11.36,11.07,11.17,1217306
27-Aug-25,10.87,11.06,10.82,11.06,657529
26-Aug-25,10.90,10.96,10.54,10.81,2021951
25-Aug-25,11.03,11.07,10.89,10.89,1549563
22-Aug-25,10.62,11.00,10.60,11.00,2476734
21-Aug-25,10.50,10.63,10.50,10.58,1195744
20-Aug-25,10.56,10.70,10.36,10.59,7050600
19-Aug-25,10.83,10.83,10.45,10.55,1305022
18-Aug-25,11.03,11.23,11.01,11.11,2672764
15-Aug-25,11.02,11.08,10.94,10.97,1055193
14-Aug-25,11.00,11.13,10.89,10.98,1402066
13-Aug-25,11.02,11.15,11.00,11.00,1060398
12-Aug-25,10.98,11.21,10.92,11.13,2869931
11-Aug-25,10.84,10.97,10.60,10.93,1563060
08-Aug-25,10.84,10.93,10.81,10.89,819884
07-Aug-25,10.76,10.89,10.68,10.83,1005022
06-Aug-25,10.65,10.94,10.65,10.72,1011811
05-Aug-25,10.30,10.59,10.30,10.54,1714422
04-Aug-25,10.35,10.49,10.35,10.39,1170187
01-Aug-25,10.40,10.50,10.25,10.34,932149
31-Jul-25,10.35,10.40,10.27,10.34,657445
30-Jul-25,10.23,10.49,10.18,10.39,1088138
29-Jul-25,10.30,10.33,10.18,10.27,1299517
28-Jul-25,10.39,10.50,10.18,10.30,1317602
25-Jul-25,10.37,10.51,10.37,10.41,352977
24-Jul-25,10.52,10.52,10.35,10.43,862742
23-Jul-25,10.40,10.58,10.37,10.53,758461
22-Jul-25,10.50,10.61,10.36,10.36,694479
21-Jul-25,10.43,10.60,10.43,10.56,890867
18-Jul-25,10.60,10.63,10.41,10.41,592465
17-Jul-25,10.50,10.72,10.50,10.71,1092085
16-Jul-25,10.45,10.53,10.39,10.52,1327174
15-Jul-25,10.39,10.55,10.37,10.42,750987
14-Jul-25,10.50,10.52,10.37,10.39,728277
11-Jul-25,10.71,10.71,10.41,10.50,893129
10-Jul-25,10.69,10.69,10.45,10.60,921527
09-Jul-25,10.97,10.97,10.71,10.77,1649125
08-Jul-25,10.99,10.99,10.85,10.90,607881
07-Jul-25,11.14,11.14,10.92,10.99,939210
04-Jul-25,11.08,11.16,11.05,11.14,640169
03-Jul-25,10.86,11.14,10.86,11.12,1090801
02-Jul-25,10.97,11.05,10.80,10.83,1039994
01-Jul-25,10.98,11.07,10.95,10.95,987902
27-Jun-25,10.75,10.83,10.70,10.80,693522
26-Jun-25,10.80,10.84,10.74,10.77,455477
25-Jun-25,10.86,10.90,10.72,10.76,456856
24-Jun-25,10.64,10.96,10.64,10.86,1201577
23-Jun-25,10.82,10.82,10.61,10.64,969510
20-Jun-25,10.87,10.96,10.70,10.87,2178379
18-Jun-25,10.92,10.95,10.79,10.87,839901
17-Jun-25,10.89,10.90,10.83,10.90,745887
16-Jun-25,10.76,10.95,10.75,10.89,1476443
13-Jun-25,10.86,10.86,10.68,10.73,639912
12-Jun-25,10.80,10.88,10.72,10.80,553505
11-Jun-25,10.65,10.82,10.65,10.81,1135128
10-Jun-25,10.84,10.93,10.70,10.70,1388778
09-Jun-25,10.85,10.86,10.61,10.84,1932923
06-Jun-25,10.88,10.89,10.78,10.87,636721
05-Jun-25,10.95,10.95,10.75,10.78,810636
04-Jun-25,10.94,11.05,10.87,10.87,949194
03-Jun-25,10.95,11.06,10.92,10.94,1248094
02-Jun-25,11.12,11.15,10.89,10.93,1844093
30-May-25,11.10,11.14,10.98,11.07,652564
29-May-25,11.10,11.19,11.03,11.07,997736
28-May-25,11.22,11.24,11.11,11.15,1258914
27-May-25,11.18,11.39,11.16,11.30,4597888
26-May-25,11.11,11.29,11.06,11.12,1334038
23-May-25,10.93,11.11,10.81,11.08,1062261
22-May-25,11.20,11.23,11.01,11.01,935227
21-May-25,11.33,11.36,11.06,11.21,1662535
20-May-25,11.33,11.38,11.24,11.33,2729847
19-May-25,11.23,11.43,11.19,11.31,1316379
16-May-25,11.12,11.22,11.06,11.20,2609678
15-May-25,10.99,11.13,10.96,11.12,2701242
14-May-25,10.96,11.04,10.93,10.99,949959
13-May-25,10.96,11.02,10.85,10.96,1181017
12-May-25,11.25,11.25,10.80,10.81,2931959
09-May-25,10.63,11.20,10.63,11.18,3494038
08-May-25,10.60,10.84,10.60,10.61,1113608
07-May-25,10.51,10.56,10.46,10.50,924364
06-May-25,10.47,10.50,10.34,10.50,1127235
05-May-25,10.53,10.58,10.43,10.47,3264805
02-May-25,10.70,10.71,10.48,10.51,682132
30-Apr-25,10.68,10.72,10.59,10.70,1078723
29-Apr-25,10.59,10.75,10.59,10.67,573778
28-Apr-25,10.57,10.66,10.53,10.66,707685
25-Apr-25,10.58,10.62,10.50,10.57,667698
24-Apr-25,10.40,10.58,10.39,10.58,860329
23-Apr-25,10.17,10.45,10.17,10.35,1234342
22-Apr-25,9.94,10.21,9.93,10.16,1669632
17-Apr-25,9.96,10.02,9.92,9.97,1238672
16-Apr-25,9.95,10.00,9.90,9.95,1439057
15-Apr-25,9.80,10.04,9.80,9.95,1455550
14-Apr-25,9.76,9.88,9.73,9.80,1209835
11-Apr-25,9.59,9.79,9.57,9.73,1358663
10-Apr-25,9.61,9.67,9.44,9.61,1003032
09-Apr-25,9.42,9.76,9.40,9.66,1777193
08-Apr-25,9.55,9.70,9.46,9.48,1310252
07-Apr-25,9.42,9.62,9.31,9.45,1783482
04-Apr-25,9.77,9.77,9.44,9.49,1232146
03-Apr-25,9.57,9.80,9.54,9.77,945904
02-Apr-25,9.56,9.66,9.47,9.58,2988619
01-Apr-25,9.72,9.79,9.55,9.55,2930413
31-Mar-25,9.87,9.87,9.65,9.70,977554
28-Mar-25,9.94,9.94,9.77,9.87,1572664
27-Mar-25,9.90,9.96,9.85,9.91,808871
26-Mar-25,9.95,10.01,9.84,9.89,777300
25-Mar-25,9.96,10.12,9.91,9.91,1536910
24-Mar-25,9.99,10.05,9.85,9.95,1114812
21-Mar-25,9.93,10.00,9.92,9.97,771368
20-Mar-25,10.02,10.08,9.83,9.93,1171573
19-Mar-25,9.96,10.08,9.94,10.03,874731
18-Mar-25,9.93,9.96,9.80,9.91,1683449
17-Mar-25,9.60,9.92,9.60,9.92,2355397
14-Mar-25,9.35,9.61,9.33,9.60,1308038
13-Mar-25,9.31,9.34,9.18,9.31,835910
12-Mar-25,9.30,9.30,9.20,9.25,902705
11-Mar-25,9.42,9.42,9.18,9.30,906359
10-Mar-25,9.42,9.42,9.25,9.32,1140605
07-Mar-25,9.25,9.39,9.14,9.39,1860098
06-Mar-25,9.11,9.23,9.10,9.20,1037159
05-Mar-25,9.11,9.23,9.10,9.11,897325
28-Feb-25,9.33,9.33,9.06,9.14,1576763
27-Feb-25,9.23,9.33,9.21,9.25,693191
26-Feb-25,9.28,9.31,9.19,9.23,819807
25-Feb-25,9.16,9.29,9.16,9.28,686264
24-Feb-25,9.30,9.35,9.14,9.15,700471
21-Feb-25,9.30,9.31,9.18,9.20,1377986
20-Feb-25,9.38,9.38,9.22,9.30,679522
19-Feb-25,9.38,9.38,9.27,9.29,1322238
18-Feb-25,9.51,9.51,9.30,9.38,1349158
17-Feb-25,9.98,10.18,9.98,10.17,1716056
14-Feb-25,9.69,9.97,9.69,9.96,1539492
13-Feb-25,9.57,9.69,9.53,9.67,1114094

*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: ITSA3