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
16/10/2026	-0,83%	-0,13	15,50	15,64	15,47	15,83	2M	408
15/10/2026	-1,39%	-0,22	15,63	15,69	15,44	15,81	4M	972
14/10/2026	-0,75%	-0,12	15,85	15,95	15,56	15,97	2M	591
13/10/2026	-2,02%	-0,33	15,97	16,25	15,92	16,25	2M	561
09/10/2026	0,99%	0,16	16,30	16,14	16,07	16,38	4M	1.115
08/10/2026	0,62%	0,10	16,14	16,02	15,85	16,22	2M	592
07/10/2026	-1,96%	-0,32	16,04	16,36	15,94	16,46	4M	734
06/10/2026	1,49%	0,24	16,36	16,22	16,16	16,60	5M	1.254
05/10/2026	8,99%	1,33	16,12	15,22	15,22	16,39	11M	2.155
02/10/2026	1,02%	0,15	14,79	14,75	14,42	14,88	3M	682
01/10/2026	-0,88%	-0,13	14,64	14,77	14,45	14,78	2M	458
30/09/2026	3,87%	0,55	14,77	14,38	14,38	14,81	3M	579
29/09/2026	0,85%	0,12	14,22	14,17	14,13	14,34	1M	319
28/09/2026	-0,70%	-0,10	14,10	14,14	14,05	14,23	4M	805
25/09/2026	0,35%	0,05	14,20	14,11	14,01	14,24	726K	259
24/09/2026	-0,35%	-0,05	14,15	14,20	14,05	14,25	1M	193
23/09/2026	-1,11%	-0,16	14,20	14,35	14,14	14,44	1M	231
22/09/2026	-0,97%	-0,14	14,36	14,43	14,20	14,43	2M	322
21/09/2026	2,33%	0,33	14,50	14,16	14,15	14,50	3M	543
18/09/2026	-0,21%	-0,03	14,17	14,23	14,08	14,29	1M	258
17/09/2026	-0,14%	-0,02	14,20	14,23	14,02	14,32	1M	257
16/09/2026	1,50%	0,21	14,22	14,13	14,05	14,24	2M	350
15/09/2026	-1,48%	-0,21	14,01	14,19	14,01	14,24	2M	362
14/09/2026	0,07%	0,01	14,22	14,20	14,00	14,22	2M	363
11/09/2026	-0,21%	-0,03	14,21	14,24	14,18	14,32	2M	368
10/09/2026	1,28%	0,18	14,24	14,12	14,01	14,34	3M	522
09/09/2026	-2,09%	-0,30	14,06	14,31	14,06	14,31	1M	310
08/09/2026	2,13%	0,30	14,36	14,25	14,23	14,59	3M	563
04/09/2026	0,14%	0,02	14,06	14,04	13,88	14,16	938K	298
03/09/2026	0,79%	0,11	14,04	13,97	13,97	14,31	2M	487
02/09/2026	2,65%	0,36	13,93	13,57	13,55	14,00	2M	559
01/09/2026	0,00%	0,00	13,57	13,66	13,43	13,70	2M	484
31/08/2026	0,89%	0,12	13,57	13,46	13,46	13,62	2M	316
28/08/2026	1,05%	0,14	13,45	13,30	13,28	13,45	2M	569
27/08/2026	0,76%	0,10	13,31	13,31	13,17	13,31	997K	318
26/08/2026	-0,38%	-0,05	13,21	13,26	13,21	13,45	1M	362
25/08/2026	2,00%	0,26	13,26	13,06	13,00	13,26	2M	375
24/08/2026	0,39%	0,05	13,00	12,96	12,81	13,16	2M	443
21/08/2026	2,78%	0,35	12,95	12,62	12,62	13,04	1M	367
20/08/2026	-1,18%	-0,15	12,60	12,75	12,56	12,78	2M	602
19/08/2026	0,63%	0,08	12,75	12,78	12,63	12,90	2M	558
18/08/2026	0,16%	0,02	12,67	12,70	12,64	12,78	1M	369
17/08/2026	0,16%	0,02	12,65	12,63	12,61	12,87	4M	823
14/08/2026	-0,39%	-0,05	12,63	12,68	12,40	12,68	2M	581
13/08/2026	1,04%	0,13	12,68	12,62	12,54	12,72	3M	682
12/08/2026	-1,34%	-0,17	12,55	12,90	12,55	12,94	3M	808
11/08/2026	-3,85%	-0,51	12,72	13,26	12,72	13,27	2M	734
10/08/2026	-1,27%	-0,17	13,23	13,35	13,20	13,39	1M	608
07/08/2026	-1,83%	-0,25	13,40	13,64	13,26	13,67	2M	377
06/08/2026	-1,44%	-0,20	13,65	13,80	13,62	13,85	946K	296
05/08/2026	0,58%	0,08	13,85	13,78	13,78	14,09	2M	321
04/08/2026	-0,94%	-0,13	13,77	13,97	13,73	14,15	2M	458
03/08/2026	-0,14%	-0,02	13,90	13,92	13,80	14,03	2M	473
31/07/2026	1,02%	0,14	13,92	13,81	13,81	13,95	809K	251
30/07/2026	1,85%	0,25	13,78	13,55	13,54	13,80	620K	190
29/07/2026	-2,24%	-0,31	13,53	13,97	13,53	13,97	2M	379
28/07/2026	0,73%	0,10	13,84	13,92	13,73	14,08	2M	316
27/07/2026	0,66%	0,09	13,74	13,65	13,56	13,82	2M	553
24/07/2026	-0,94%	-0,13	13,65	13,74	13,60	13,74	571K	218
23/07/2026	-0,22%	-0,03	13,78	13,73	13,70	13,85	733K	207
22/07/2026	0,44%	0,06	13,81	13,85	13,70	13,92	2M	604
21/07/2026	-0,07%	-0,01	13,75	13,76	13,68	13,76	613K	239
20/07/2026	-0,15%	-0,02	13,76	13,78	13,75	13,87	1M	266
17/07/2026	-0,29%	-0,04	13,78	13,83	13,68	13,90	2M	247
16/07/2026	-1,29%	-0,18	13,82	14,01	13,79	14,05	1M	294
15/07/2026	0,50%	0,07	14,00	13,93	13,87	14,06	1M	258
14/07/2026	0,07%	0,01	13,93	14,00	13,87	14,04	834K	237
13/07/2026	-1,35%	-0,19	13,92	14,18	13,85	14,24	1M	406
10/07/2026	2,62%	0,36	14,11	13,87	13,87	14,21	4M	576
09/07/2026	2,61%	0,35	13,75	13,51	13,42	13,75	2M	492
08/07/2026	-0,96%	-0,13	13,40	13,52	13,26	13,52	875K	262
07/07/2026	0,22%	0,03	13,53	13,53	13,45	13,69	1M	266
06/07/2026	-0,74%	-0,10	13,50	13,61	13,45	13,61	1M	269
03/07/2026	0,82%	0,11	13,60	13,70	13,55	13,71	746K	186
02/07/2026	0,00%	0,00	13,49	13,63	13,49	13,70	594K	213
01/07/2026	-0,52%	-0,07	13,49	13,49	13,32	13,62	2M	400
30/06/2026	-0,95%	-0,13	13,56	13,69	13,44	13,70	959K	324
29/06/2026	1,41%	0,19	13,69	13,50	13,44	13,71	3M	774
26/06/2026	1,50%	0,20	13,50	13,30	13,26	13,62	1M	268
25/06/2026	0,61%	0,08	13,30	13,21	13,19	13,47	1M	306
24/06/2026	0,92%	0,12	13,22	13,09	13,02	13,24	1M	262
23/06/2026	0,38%	0,05	13,10	13,08	12,94	13,20	1M	382
22/06/2026	1,16%	0,15	13,05	12,93	12,91	13,14	976K	322
19/06/2026	-2,20%	-0,29	12,90	13,08	12,85	13,09	1M	366
18/06/2026	0,61%	0,08	13,19	13,12	13,06	13,30	872K	330
17/06/2026	1,94%	0,25	13,11	12,92	12,89	13,38	2M	387
16/06/2026	0,08%	0,01	12,86	12,85	12,80	12,95	2M	300
15/06/2026	-0,77%	-0,10	12,85	13,11	12,85	13,25	2M	541
12/06/2026	-0,08%	-0,01	12,95	13,10	12,91	13,14	1M	388
11/06/2026	2,45%	0,31	12,96	12,71	12,63	12,99	1M	326
10/06/2026	-0,24%	-0,03	12,65	12,75	12,55	12,75	971K	305
09/06/2026	0,63%	0,08	12,68	12,66	12,66	12,86	897K	287
08/06/2026	-1,02%	-0,13	12,60	12,73	12,60	12,77	2M	438
05/06/2026	-0,62%	-0,08	12,73	12,80	12,73	12,86	2M	438
03/06/2026	-1,39%	-0,18	12,81	12,93	12,71	12,93	2M	583
02/06/2026	0,54%	0,07	12,99	12,92	12,89	13,06	2M	608
01/06/2026	-1,30%	-0,17	12,92	13,15	12,87	13,15	2M	608
29/05/2026	-0,30%	-0,04	13,09	13,13	12,99	13,13	2M	377
28/05/2026	-0,38%	-0,05	13,13	13,25	13,01	13,25	674K	248
27/05/2026	0,38%	0,05	13,18	13,16	13,15	13,28	718K	304
26/05/2026	0,08%	0,01	13,13	13,18	12,92	13,18	1M	378
25/05/2026	1,00%	0,13	13,12	13,00	12,99	13,19	813K	340
22/05/2026	-0,99%	-0,13	12,99	13,05	12,88	13,08	1M	345
21/05/2026	0,08%	0,01	13,12	13,12	12,95	13,25	508K	225
20/05/2026	2,50%	0,32	13,11	12,75	12,75	13,18	1M	325
19/05/2026	-1,24%	-0,16	12,79	12,94	12,70	12,94	970K	366
18/05/2026	-0,99%	-0,13	12,95	13,04	12,84	13,04	2M	712
15/05/2026	-0,98%	-0,13	13,08	13,11	13,01	13,13	2M	535
14/05/2026	2,24%	0,29	13,21	12,96	12,96	13,27	3M	903
13/05/2026	-0,77%	-0,10	12,92	13,04	12,90	13,19	6M	1.408
12/05/2026	-2,11%	-0,28	13,02	13,29	13,02	13,29	2M	563
11/05/2026	-1,48%	-0,20	13,30	13,47	13,20	13,47	3M	765
08/05/2026	1,50%	0,20	13,50	13,38	13,33	13,60	2M	509
07/05/2026	-1,04%	-0,14	13,30	13,49	13,25	13,49	2M	830
06/05/2026	-1,32%	-0,18	13,44	13,70	13,39	13,75	7M	1.666
05/05/2026	0,44%	0,06	13,62	13,56	13,49	13,71	3M	419
04/05/2026	-1,95%	-0,27	13,56	13,86	13,56	13,87	3M	664
30/04/2026	1,77%	0,24	13,83	13,75	13,66	13,92	8M	2.134
29/04/2026	-2,65%	-0,37	13,59	13,95	13,58	13,95	1M	367
28/04/2026	-0,07%	-0,01	13,96	13,94	13,74	14,06	1M	339
27/04/2026	-0,92%	-0,13	13,97	14,10	13,97	14,13	956K	272
24/04/2026	0,57%	0,08	14,10	14,07	13,95	14,11	1M	284
23/04/2026	-1,68%	-0,24	14,02	14,21	13,95	14,28	2M	373
22/04/2026	-1,99%	-0,29	14,26	14,55	14,18	14,55	2M	422
20/04/2026	-0,75%	-0,11	14,55	14,66	14,50	14,71	3M	945
17/04/2026	0,00%	0,00	14,66	14,83	14,64	14,99	2M	377
16/04/2026	-1,41%	-0,21	14,66	14,87	14,66	14,89	974K	282
15/04/2026	0,88%	0,13	14,87	14,73	14,64	14,89	1M	330
14/04/2026	0,68%	0,10	14,74	14,66	14,61	14,79	3M	512
13/04/2026	-0,27%	-0,04	14,64	14,61	14,38	14,64	2M	506
10/04/2026	1,10%	0,16	14,68	14,68	14,50	14,72	6M	419
09/04/2026	1,47%	0,21	14,52	14,39	14,37	14,63	6M	1.357
08/04/2026	2,43%	0,34	14,31	14,13	14,13	14,61	5M	1.247
07/04/2026	-	-	13,97	13,89	13,72	13,97	3M	963

Date,Open,High,Low,Close,Volume
16-Oct-26,15.64,15.83,15.47,15.50,1830819
15-Oct-26,15.69,15.81,15.44,15.63,4379504
14-Oct-26,15.95,15.97,15.56,15.85,2343773
13-Oct-26,16.25,16.25,15.92,15.97,2055293
09-Oct-26,16.14,16.38,16.07,16.30,4185753
08-Oct-26,16.02,16.22,15.85,16.14,2044443
07-Oct-26,16.36,16.46,15.94,16.04,4323352
06-Oct-26,16.22,16.60,16.16,16.36,5171562
05-Oct-26,15.22,16.39,15.22,16.12,10957385
02-Oct-26,14.75,14.88,14.42,14.79,3052480
01-Oct-26,14.77,14.78,14.45,14.64,1728770
30-Sep-26,14.38,14.81,14.38,14.77,2860550
29-Sep-26,14.17,14.34,14.13,14.22,1346820
28-Sep-26,14.14,14.23,14.05,14.10,4268712
25-Sep-26,14.11,14.24,14.01,14.20,725825
24-Sep-26,14.20,14.25,14.05,14.15,1095101
23-Sep-26,14.35,14.44,14.14,14.20,1260786
22-Sep-26,14.43,14.43,14.20,14.36,2335500
21-Sep-26,14.16,14.50,14.15,14.50,2810254
18-Sep-26,14.23,14.29,14.08,14.17,1140759
17-Sep-26,14.23,14.32,14.02,14.20,1478159
16-Sep-26,14.13,14.24,14.05,14.22,1585335
15-Sep-26,14.19,14.24,14.01,14.01,2438430
14-Sep-26,14.20,14.22,14.00,14.22,1750902
11-Sep-26,14.24,14.32,14.18,14.21,1990271
10-Sep-26,14.12,14.34,14.01,14.24,2630637
09-Sep-26,14.31,14.31,14.06,14.06,1420497
08-Sep-26,14.25,14.59,14.23,14.36,3412435
04-Sep-26,14.04,14.16,13.88,14.06,937527
03-Sep-26,13.97,14.31,13.97,14.04,2294707
02-Sep-26,13.57,14.00,13.55,13.93,1833096
01-Sep-26,13.66,13.70,13.43,13.57,1759099
31-Aug-26,13.46,13.62,13.46,13.57,1717515
28-Aug-26,13.30,13.45,13.28,13.45,2113896
27-Aug-26,13.31,13.31,13.17,13.31,997460
26-Aug-26,13.26,13.45,13.21,13.21,1035724
25-Aug-26,13.06,13.26,13.00,13.26,1508539
24-Aug-26,12.96,13.16,12.81,13.00,1728696
21-Aug-26,12.62,13.04,12.62,12.95,1132108
20-Aug-26,12.75,12.78,12.56,12.60,2022237
19-Aug-26,12.78,12.90,12.63,12.75,1784249
18-Aug-26,12.70,12.78,12.64,12.67,1337017
17-Aug-26,12.63,12.87,12.61,12.65,3526859
14-Aug-26,12.68,12.68,12.40,12.63,1770723
13-Aug-26,12.62,12.72,12.54,12.68,2521323
12-Aug-26,12.90,12.94,12.55,12.55,2673727
11-Aug-26,13.26,13.27,12.72,12.72,2415625
10-Aug-26,13.35,13.39,13.20,13.23,1262688
07-Aug-26,13.64,13.67,13.26,13.40,1576495
06-Aug-26,13.80,13.85,13.62,13.65,945532
05-Aug-26,13.78,14.09,13.78,13.85,1559887
04-Aug-26,13.97,14.15,13.73,13.77,1679122
03-Aug-26,13.92,14.03,13.80,13.90,1587329
31-Jul-26,13.81,13.95,13.81,13.92,808591
30-Jul-26,13.55,13.80,13.54,13.78,619524
29-Jul-26,13.97,13.97,13.53,13.53,2170908
28-Jul-26,13.92,14.08,13.73,13.84,1792297
27-Jul-26,13.65,13.82,13.56,13.74,2318095
24-Jul-26,13.74,13.74,13.60,13.65,571412
23-Jul-26,13.73,13.85,13.70,13.78,733484
22-Jul-26,13.85,13.92,13.70,13.81,1852253
21-Jul-26,13.76,13.76,13.68,13.75,612981
20-Jul-26,13.78,13.87,13.75,13.76,1074802
17-Jul-26,13.83,13.90,13.68,13.78,1546462
16-Jul-26,14.01,14.05,13.79,13.82,1067481
15-Jul-26,13.93,14.06,13.87,14.00,1222838
14-Jul-26,14.00,14.04,13.87,13.93,833962
13-Jul-26,14.18,14.24,13.85,13.92,1495986
10-Jul-26,13.87,14.21,13.87,14.11,3747940
09-Jul-26,13.51,13.75,13.42,13.75,2105381
08-Jul-26,13.52,13.52,13.26,13.40,875258
07-Jul-26,13.53,13.69,13.45,13.53,1134013
06-Jul-26,13.61,13.61,13.45,13.50,1317173
03-Jul-26,13.70,13.71,13.55,13.60,746120
02-Jul-26,13.63,13.70,13.49,13.49,594053
01-Jul-26,13.49,13.62,13.32,13.49,1835295
30-Jun-26,13.69,13.70,13.44,13.56,958659
29-Jun-26,13.50,13.71,13.44,13.69,2873178
26-Jun-26,13.30,13.62,13.26,13.50,1455987
25-Jun-26,13.21,13.47,13.19,13.30,1430376
24-Jun-26,13.09,13.24,13.02,13.22,1403414
23-Jun-26,13.08,13.20,12.94,13.10,1272467
22-Jun-26,12.93,13.14,12.91,13.05,976319
19-Jun-26,13.08,13.09,12.85,12.90,1233372
18-Jun-26,13.12,13.30,13.06,13.19,872215
17-Jun-26,12.92,13.38,12.89,13.11,1564550
16-Jun-26,12.85,12.95,12.80,12.86,2023937
15-Jun-26,13.11,13.25,12.85,12.85,1730335
12-Jun-26,13.10,13.14,12.91,12.95,1368733
11-Jun-26,12.71,12.99,12.63,12.96,1047508
10-Jun-26,12.75,12.75,12.55,12.65,970642
09-Jun-26,12.66,12.86,12.66,12.68,896711
08-Jun-26,12.73,12.77,12.60,12.60,1761599
05-Jun-26,12.80,12.86,12.73,12.73,1828720
03-Jun-26,12.93,12.93,12.71,12.81,1896239
02-Jun-26,12.92,13.06,12.89,12.99,1997889
01-Jun-26,13.15,13.15,12.87,12.92,1944586
29-May-26,13.13,13.13,12.99,13.09,1608043
28-May-26,13.25,13.25,13.01,13.13,673816
27-May-26,13.16,13.28,13.15,13.18,718494
26-May-26,13.18,13.18,12.92,13.13,1317242
25-May-26,13.00,13.19,12.99,13.12,812685
22-May-26,13.05,13.08,12.88,12.99,1206262
21-May-26,13.12,13.25,12.95,13.12,507528
20-May-26,12.75,13.18,12.75,13.11,1303452
19-May-26,12.94,12.94,12.70,12.79,969831
18-May-26,13.04,13.04,12.84,12.95,2343125
15-May-26,13.11,13.13,13.01,13.08,1519381
14-May-26,12.96,13.27,12.96,13.21,2649904
13-May-26,13.04,13.19,12.90,12.92,6060671
12-May-26,13.29,13.29,13.02,13.02,1771789
11-May-26,13.47,13.47,13.20,13.30,2618506
08-May-26,13.38,13.60,13.33,13.50,1679678
07-May-26,13.49,13.49,13.25,13.30,2238980
06-May-26,13.70,13.75,13.39,13.44,7300459
05-May-26,13.56,13.71,13.49,13.62,2552915
04-May-26,13.86,13.87,13.56,13.56,2896822
30-Apr-26,13.75,13.92,13.66,13.83,8084485
29-Apr-26,13.95,13.95,13.58,13.59,1143035
28-Apr-26,13.94,14.06,13.74,13.96,1313374
27-Apr-26,14.10,14.13,13.97,13.97,956334
24-Apr-26,14.07,14.11,13.95,14.10,1411183
23-Apr-26,14.21,14.28,13.95,14.02,1933007
22-Apr-26,14.55,14.55,14.18,14.26,1552402
20-Apr-26,14.66,14.71,14.50,14.55,3075742
17-Apr-26,14.83,14.99,14.64,14.66,1515726
16-Apr-26,14.87,14.89,14.66,14.66,974495
15-Apr-26,14.73,14.89,14.64,14.87,1435923
14-Apr-26,14.66,14.79,14.61,14.74,2916659
13-Apr-26,14.61,14.64,14.38,14.64,1782101
10-Apr-26,14.68,14.72,14.50,14.68,5965624
09-Apr-26,14.39,14.63,14.37,14.52,5988091
08-Apr-26,14.13,14.61,14.13,14.31,5294703
07-Apr-26,13.89,13.97,13.72,13.97,3274240

*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