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
17/06/2021-0,66%-0,0812,0712,3012,0412,503M743
16/06/20210,16%0,0212,1512,1012,0512,372M770
15/06/20210,50%0,0612,1312,0712,0112,20931K303
14/06/20210,00%0,0012,0712,3912,0012,392M649
11/06/2021-2,58%-0,3212,0712,3911,9112,423M782
10/06/20210,00%0,0012,3912,3912,2812,532M778
09/06/2021-0,80%-0,1012,3912,5512,3612,773M1.111
08/06/2021-1,58%-0,2012,4912,5712,4112,744M1.377
07/06/20211,52%0,1912,6912,5012,4412,763M1.348
04/06/20212,38%0,2912,5012,1512,0112,503M1.256
02/06/20211,50%0,1812,2111,8511,8512,313M1.335
01/06/20212,73%0,3212,0311,7511,7412,053M1.032
31/05/2021-0,59%-0,0711,7111,7811,6511,801M387
28/05/20211,64%0,1911,7811,5411,5011,802M777
27/05/2021-1,53%-0,1811,5911,8111,5911,842M770
26/05/20211,20%0,1411,7711,6911,6411,812M652
25/05/20210,26%0,0311,6311,6111,6011,751M626
24/05/2021-0,85%-0,1011,6011,6611,6011,802M752
21/05/20210,78%0,0911,7011,6111,3711,702M924
20/05/20210,09%0,0111,6111,6011,5411,651M609
19/05/20210,35%0,0411,6011,5511,4811,622M808
18/05/2021-1,28%-0,1511,5611,7011,5011,702M880
17/05/20214,00%0,4511,7111,2611,2511,713M1.125
14/05/20210,18%0,0211,2611,2711,2211,392M1.139
13/05/20212,09%0,2311,2411,0211,0211,272M881
12/05/2021-1,78%-0,2011,0111,2111,0111,212M893
11/05/20210,63%0,0711,2111,1411,1011,293M1.305
10/05/20211,64%0,1811,1411,0410,9211,233M1.512
07/05/2021-0,36%-0,0410,9611,0010,8511,042M738
06/05/20210,09%0,0111,0011,0010,9311,062M805
05/05/20210,73%0,0810,9910,9610,7111,022M1.110
04/05/2021-1,36%-0,1510,9111,0610,7511,114M1.713
03/05/20210,09%0,0111,0611,0510,9511,103M1.169
30/04/20210,00%0,0011,0511,0510,9311,102M1.111
29/04/2021-1,07%-0,1211,0511,1711,0011,232M944
28/04/20211,45%0,1611,1711,0211,0111,193M1.274
27/04/2021-0,63%-0,0711,0111,1010,9611,184M1.785
26/04/20210,54%0,0611,0811,0411,0411,172M963
23/04/20210,09%0,0111,0211,0211,0111,203M1.152
22/04/20210,09%0,0111,0111,0110,9811,092M916
20/04/2021-0,18%-0,0211,0011,0210,9411,051M677
19/04/2021-0,54%-0,0611,0211,1710,9811,172M950
16/04/20210,00%0,0011,0811,0810,9911,132M919
15/04/20210,18%0,0211,0811,0610,9811,111M737
14/04/20210,82%0,0911,0611,0110,9311,122M1.440
13/04/2021-0,63%-0,0710,9711,0310,9011,042M915
12/04/20210,82%0,0911,0410,9910,9111,062M1.005
09/04/2021-0,45%-0,0510,9511,0110,9011,073M1.184
08/04/2021-0,45%-0,0511,0011,0510,9311,052M1.128
07/04/20210,27%0,0311,0511,0410,9511,093M1.096
06/04/2021-0,99%-0,1111,0211,0011,0011,132M788
05/04/20211,18%0,1311,1311,0010,9911,132M1.042
01/04/2021-0,90%-0,1011,0011,1410,9411,273M1.241
31/03/2021-1,33%-0,1511,1011,2511,0811,382M1.004
30/03/2021-0,79%-0,0911,2511,2211,1611,362M831
29/03/20211,34%0,1511,3411,1911,0511,341M606
26/03/2021-0,09%-0,0111,1911,2011,0611,271M997
25/03/20211,08%0,1211,2011,0810,8511,202M1.370
24/03/2021-0,63%-0,0711,0811,1510,9411,213M1.875
23/03/2021-2,02%-0,2311,1511,3011,1511,372M1.444
22/03/20211,43%0,1611,3811,3511,1211,402M970
19/03/20210,00%0,0011,2211,3011,1511,402M925
18/03/2021-0,09%-0,0111,2211,2311,1511,403M968
17/03/20212,65%0,2911,2310,9510,8811,262M997
16/03/2021-0,82%-0,0910,9411,1810,8911,203M930
15/03/2021-0,54%-0,0611,0311,0911,0011,182M1.131
12/03/20210,45%0,0511,0911,0511,0111,151M690
11/03/2021-1,87%-0,2111,0411,3610,9611,362M917
10/03/20211,63%0,1811,2511,0910,8411,251M633
09/03/20212,12%0,2311,0710,8610,7011,082M747
08/03/2021-4,75%-0,5410,8411,3210,8211,324M1.312
05/03/20211,79%0,2011,3811,1011,0511,382M918
04/03/20211,91%0,2111,1810,9710,8611,343M1.360
03/03/20210,83%0,0910,9710,8810,5411,002M910
02/03/20213,23%0,3410,8810,6110,1610,883M1.411
01/03/2021-2,95%-0,3210,5410,8610,5311,094M1.543
26/02/2021-1,72%-0,1910,8611,0510,8211,325M1.686
25/02/2021-2,47%-0,2811,0511,3311,0511,413M1.144
24/02/20210,35%0,0411,3311,2911,2211,391M543
23/02/20211,26%0,1411,2911,2810,9011,485M1.195
22/02/2021-1,68%-0,1911,1511,2810,9011,284M1.697
19/02/2021-0,35%-0,0411,3411,3211,3111,402M408
18/02/2021-0,35%-0,0411,3811,4111,3211,471M485
17/02/2021-0,09%-0,0111,4211,4311,3111,45956K486
12/02/2021-0,52%-0,0611,4311,4911,3511,591M504
11/02/20210,26%0,0311,4911,5111,4611,631M463
10/02/2021-1,29%-0,1511,4611,6211,3911,651M550
09/02/20210,17%0,0211,6111,6011,4211,722M779
08/02/2021-1,53%-0,1811,5911,7711,5411,771M590
05/02/20210,43%0,0511,7711,6511,6511,801M513
04/02/2021-0,59%-0,0711,7211,8111,6611,922M589
03/02/2021-0,51%-0,0611,7911,8511,7511,952M645
02/02/20211,72%0,2011,8511,6711,6011,902M685
01/02/20210,26%0,0311,6511,7311,6211,952M806
29/01/2021-1,44%-0,1711,6211,7911,6211,961M543
28/01/20211,73%0,2011,7911,5911,5011,891M683
27/01/20210,35%0,0411,5911,5811,4411,752M871
26/01/2021-1,20%-0,1411,5511,6911,4011,982M913
22/01/2021-0,34%-0,0411,6911,7011,2911,741M672
21/01/2021-1,35%-0,1611,7311,8911,6511,981M610
20/01/2021-0,08%-0,0111,8911,9511,7512,002M584
19/01/2021-1,41%-0,1711,9012,0911,8012,152M1.088
18/01/20210,00%0,0012,0712,0712,0212,252M665
15/01/2021-3,82%-0,4812,0712,4312,0712,442M793
14/01/20213,12%0,3812,5512,2512,1712,553M894
13/01/2021-0,41%-0,0512,1712,2212,0612,381M728
12/01/20211,08%0,1312,2212,0911,8512,544M1.163
11/01/2021-3,28%-0,4112,0912,5012,0212,503M1.082
08/01/2021-0,87%-0,1112,5012,6012,2412,773M790
07/01/20213,36%0,4112,6112,3112,2412,733M1.500
06/01/20210,49%0,0612,2012,1312,0012,435M1.183
05/01/2021-0,82%-0,1012,1412,2411,6012,246M2.277
04/01/2021-0,81%-0,1012,2412,3512,0812,432M767
30/12/2020-0,96%-0,1212,3412,4612,3012,591M538
29/12/20201,22%0,1512,4612,4312,3512,47965K440
28/12/20200,24%0,0312,3112,2812,2812,472M603
23/12/20202,50%0,3012,2812,0012,0012,302M653
22/12/2020-1,16%-0,1411,9812,0011,9812,201M529
21/12/2020-0,16%-0,0212,1212,1411,5312,143M870
18/12/20200,17%0,0212,1412,1212,0812,25976K508
17/12/20200,00%0,0012,1212,1212,0212,282M761
16/12/20200,83%0,1012,1212,1911,7812,192M922
15/12/20200,92%0,1112,0211,9111,7512,111M515
14/12/20200,00%0,0011,9111,9211,8812,092M618
11/12/2020-0,33%-0,0411,9111,9411,7412,022M813
10/12/20201,27%0,1511,9511,8011,7411,972M883
09/12/20200,00%0,0011,8011,8111,7411,932M600
08/12/20200,08%0,0111,8011,7811,7011,982M686
07/12/20200,08%0,0111,7911,8211,6511,963M1.124
04/12/2020-0,67%-0,0811,7811,8811,7011,972M874
03/12/20202,24%0,2611,8611,6511,5212,035M1.669
02/12/2020-0,68%-0,0811,6011,6811,4811,803M1.351
01/12/20205,89%0,6511,6811,2111,1911,703M1.015
30/11/2020--11,0311,4711,0311,472M780


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito