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
10/10/2024	0,76%	0,08	10,54	10,46	10,44	10,58	973K	521
09/10/2024	-1,88%	-0,20	10,46	10,63	10,46	10,63	1M	578
08/10/2024	0,28%	0,03	10,66	10,63	10,57	10,75	765K	448
07/10/2024	0,00%	0,00	10,63	10,66	10,59	10,71	1M	522
04/10/2024	0,76%	0,08	10,63	10,57	10,55	10,68	1M	342
03/10/2024	-3,21%	-0,35	10,55	10,91	10,55	10,91	3M	902
02/10/2024	0,46%	0,05	10,90	10,90	10,90	11,05	2M	563

01/10/2024	-2,08%	-0,23	10,85	11,07	10,79	11,07	5M	813
30/09/2024	-0,63%	-0,07	11,08	11,12	11,00	11,16	1M	427
27/09/2024	0,18%	0,02	11,15	11,12	10,96	11,18	2M	504
26/09/2024	1,55%	0,17	11,13	10,96	10,92	11,14	1M	486
25/09/2024	1,11%	0,12	10,96	10,87	10,85	10,96	899K	313
24/09/2024	0,18%	0,02	10,84	10,84	10,83	10,99	718K	315
23/09/2024	-0,82%	-0,09	10,82	10,87	10,79	10,92	2M	584
20/09/2024	-2,24%	-0,25	10,91	11,06	10,91	11,10	2M	849
19/09/2024	0,63%	0,07	11,16	11,15	11,09	11,25	1M	349
18/09/2024	-0,54%	-0,06	11,09	11,15	11,04	11,18	1M	338
17/09/2024	-0,18%	-0,02	11,15	11,20	11,10	11,20	419K	213
16/09/2024	0,00%	0,00	11,17	11,15	11,15	11,21	928K	288
13/09/2024	-0,36%	-0,04	11,17	11,25	11,11	11,28	1M	435
12/09/2024	0,00%	0,00	11,21	11,25	11,12	11,25	838K	346
11/09/2024	-0,27%	-0,03	11,21	11,26	11,13	11,28	2M	422
10/09/2024	0,45%	0,05	11,24	11,19	11,12	11,25	1M	247
09/09/2024	0,09%	0,01	11,19	11,17	11,12	11,26	1M	350
06/09/2024	0,18%	0,02	11,18	11,22	11,11	11,24	653K	243
05/09/2024	-0,98%	-0,11	11,16	11,18	11,10	11,20	1M	316
04/09/2024	1,81%	0,20	11,27	11,05	11,05	11,28	1M	396
03/09/2024	1,47%	0,16	11,07	10,90	10,86	11,07	1M	471
02/09/2024	-0,09%	-0,01	10,91	10,97	10,88	10,99	1M	448
30/08/2024	-0,91%	-0,10	10,92	11,02	10,86	11,02	1M	380
29/08/2024	-1,25%	-0,14	11,02	11,14	11,02	11,16	1M	243
28/08/2024	2,01%	0,22	11,16	10,94	10,88	11,17	1M	346
27/08/2024	-0,36%	-0,04	10,94	11,00	10,89	11,00	452K	166
26/08/2024	0,18%	0,02	10,98	10,96	10,90	11,02	503K	179
23/08/2024	0,37%	0,04	10,96	10,96	10,94	11,08	3M	1.017
22/08/2024	-0,91%	-0,10	10,92	11,02	10,85	11,02	835K	298
21/08/2024	-0,54%	-0,06	11,02	11,09	10,92	11,09	2M	445
20/08/2024	0,00%	0,00	11,08	11,09	11,00	11,10	3M	722
19/08/2024	1,28%	0,14	11,08	10,94	10,93	11,08	6M	948
16/08/2024	-0,18%	-0,02	10,94	10,95	10,91	11,15	3M	607
15/08/2024	1,29%	0,14	10,96	10,89	10,85	11,00	4M	748
14/08/2024	1,79%	0,19	10,82	10,63	10,62	10,93	2M	683
13/08/2024	1,92%	0,20	10,63	10,45	10,40	10,65	3M	626
12/08/2024	1,16%	0,12	10,43	10,35	10,34	10,71	4M	721
09/08/2024	2,08%	0,21	10,31	10,16	10,02	10,34	1M	484
08/08/2024	0,40%	0,04	10,10	10,12	10,08	10,17	500K	188
07/08/2024	0,70%	0,07	10,06	10,02	9,94	10,13	1M	416
06/08/2024	1,52%	0,15	9,99	9,84	9,83	10,07	1M	437
05/08/2024	-0,20%	-0,02	9,84	9,75	9,65	9,87	2M	609
02/08/2024	-0,50%	-0,05	9,86	9,94	9,84	10,00	1M	437
01/08/2024	-2,65%	-0,27	9,91	10,18	9,91	10,21	6M	903
31/07/2024	-1,36%	-0,14	10,18	10,29	10,15	10,29	672K	264
30/07/2024	0,19%	0,02	10,32	10,34	10,24	10,34	796K	235
29/07/2024	0,59%	0,06	10,30	10,25	10,25	10,36	1M	316
26/07/2024	0,49%	0,05	10,24	10,19	10,12	10,29	868K	292
25/07/2024	-0,39%	-0,04	10,19	10,24	10,14	10,27	692K	236
24/07/2024	-0,78%	-0,08	10,23	10,31	10,23	10,31	436K	176
23/07/2024	-0,87%	-0,09	10,31	10,32	10,27	10,39	659K	212
22/07/2024	0,58%	0,06	10,40	10,35	10,33	10,42	690K	212
19/07/2024	0,88%	0,09	10,34	10,22	10,22	10,37	946K	428
18/07/2024	-0,77%	-0,08	10,25	10,33	10,20	10,39	517K	282
17/07/2024	1,18%	0,12	10,33	10,22	10,22	10,35	1M	309
16/07/2024	0,00%	0,00	10,21	10,21	10,19	10,30	2M	727
15/07/2024	0,20%	0,02	10,21	10,20	10,18	10,25	1M	344
12/07/2024	0,49%	0,05	10,19	10,15	10,11	10,21	1M	303
11/07/2024	0,60%	0,06	10,14	10,11	10,11	10,17	1M	309
10/07/2024	1,51%	0,15	10,08	9,95	9,93	10,11	1M	373
09/07/2024	0,81%	0,08	9,93	9,87	9,84	9,97	1M	520
08/07/2024	-0,91%	-0,09	9,85	9,96	9,83	9,98	1M	452
05/07/2024	-0,60%	-0,06	9,94	10,01	9,90	10,06	801K	304
04/07/2024	0,70%	0,07	10,00	10,00	9,99	10,07	709K	240
03/07/2024	0,91%	0,09	9,93	9,85	9,84	10,05	2M	444
02/07/2024	0,92%	0,09	9,84	9,77	9,77	9,86	575K	244
01/07/2024	-0,91%	-0,09	9,75	9,85	9,75	9,94	1M	432
28/06/2024	0,10%	0,01	9,84	9,86	9,73	9,92	1M	358
27/06/2024	-0,10%	-0,01	9,83	9,85	9,83	9,96	570K	261
26/06/2024	-0,51%	-0,05	9,84	9,88	9,73	9,92	4M	521
25/06/2024	0,30%	0,03	9,89	9,88	9,84	9,97	700K	275
24/06/2024	1,65%	0,16	9,86	9,75	9,71	9,93	1M	345
21/06/2024	-1,02%	-0,10	9,70	9,74	9,70	9,82	2M	486
20/06/2024	0,41%	0,04	9,80	9,81	9,80	9,92	594K	196
19/06/2024	0,41%	0,04	9,76	9,77	9,65	9,83	1M	233
18/06/2024	0,62%	0,06	9,72	9,68	9,66	9,75	602K	231
17/06/2024	0,42%	0,04	9,66	9,62	9,60	9,72	1M	279
14/06/2024	-0,41%	-0,04	9,62	9,66	9,56	9,66	1M	288
13/06/2024	-0,41%	-0,04	9,66	9,72	9,62	9,72	622K	210
12/06/2024	-0,92%	-0,09	9,70	9,79	9,62	9,82	715K	300
11/06/2024	1,77%	0,17	9,79	9,62	9,62	9,83	973K	383
10/06/2024	-1,23%	-0,12	9,62	9,71	9,61	9,74	2M	462
07/06/2024	-1,91%	-0,19	9,74	9,92	9,67	9,92	2M	437
06/06/2024	0,71%	0,07	9,93	9,88	9,87	10,00	618K	301
05/06/2024	0,00%	0,00	9,86	9,85	9,79	9,90	1M	347
04/06/2024	0,92%	0,09	9,86	9,75	9,74	9,86	751K	298
03/06/2024	-0,41%	-0,04	9,77	9,79	9,72	9,87	1M	449
31/05/2024	-1,21%	-0,12	9,81	9,93	9,75	9,93	1M	607
29/05/2024	-0,40%	-0,04	9,93	9,92	9,87	9,98	598K	261
28/05/2024	-0,30%	-0,03	9,97	10,04	9,94	10,10	518K	175
27/05/2024	0,20%	0,02	10,00	9,98	9,94	10,03	1M	316
24/05/2024	-1,29%	-0,13	9,98	10,11	9,93	10,11	2M	436
23/05/2024	-0,30%	-0,03	10,11	10,03	10,02	10,11	686K	291
22/05/2024	-1,07%	-0,11	10,14	10,15	10,09	10,21	722K	231
21/05/2024	-0,10%	-0,01	10,25	10,26	10,16	10,26	728K	240
20/05/2024	-0,29%	-0,03	10,26	10,22	10,21	10,30	1M	224
17/05/2024	-0,39%	-0,04	10,29	10,36	10,23	10,36	780K	242
16/05/2024	0,68%	0,07	10,33	10,30	10,26	10,36	2M	317
15/05/2024	0,00%	0,00	10,26	10,26	10,20	10,35	972K	265
14/05/2024	1,68%	0,17	10,26	10,15	10,13	10,28	1M	297
13/05/2024	0,40%	0,04	10,09	10,05	10,05	10,16	1M	318
10/05/2024	1,11%	0,11	10,05	9,91	9,89	10,06	2M	295
09/05/2024	-1,19%	-0,12	9,94	10,08	9,86	10,08	649K	267
08/05/2024	1,11%	0,11	10,06	9,95	9,87	10,08	2M	326
07/05/2024	0,71%	0,07	9,95	9,96	9,87	10,04	822K	264
06/05/2024	0,51%	0,05	9,88	9,87	9,81	9,90	1M	311
03/05/2024	1,34%	0,13	9,83	9,73	9,73	9,92	706K	296
02/05/2024	1,04%	0,10	9,70	9,60	9,60	9,76	908K	352
30/04/2024	-0,83%	-0,08	9,60	9,68	9,56	9,68	984K	331
29/04/2024	0,10%	0,01	9,68	9,69	9,58	9,69	815K	284
26/04/2024	1,36%	0,13	9,67	9,55	9,52	9,71	2M	458
25/04/2024	-1,04%	-0,10	9,54	9,65	9,49	9,67	845K	304
24/04/2024	0,31%	0,03	9,64	9,65	9,56	9,65	642K	228
23/04/2024	0,95%	0,09	9,61	9,52	9,48	9,70	1M	321
22/04/2024	-0,83%	-0,08	9,52	9,59	9,47	9,60	1M	367
19/04/2024	0,31%	0,03	9,60	9,60	9,53	9,62	753K	329
18/04/2024	-0,10%	-0,01	9,57	9,64	9,46	9,67	4M	485
17/04/2024	-0,62%	-0,06	9,58	9,64	9,56	9,65	1M	432
16/04/2024	-0,52%	-0,05	9,64	9,74	9,59	9,74	2M	445
15/04/2024	-2,61%	-0,26	9,69	9,95	9,69	9,95	2M	648
12/04/2024	-0,40%	-0,04	9,95	9,99	9,87	9,99	879K	423
11/04/2024	-0,30%	-0,03	9,99	10,05	9,91	10,05	1M	470
10/04/2024	-1,47%	-0,15	10,02	10,21	9,97	10,22	2M	441
09/04/2024	0,69%	0,07	10,17	10,11	10,10	10,25	899K	271
08/04/2024	1,00%	0,10	10,10	10,02	10,00	10,16	843K	295
05/04/2024	-1,09%	-0,11	10,00	10,10	9,93	10,10	2M	488
04/04/2024	-	-	10,11	10,23	10,03	10,30	932K	376

Date,Open,High,Low,Close,Volume
10-Oct-24,10.46,10.58,10.44,10.54,972784
09-Oct-24,10.63,10.63,10.46,10.46,1244813
08-Oct-24,10.63,10.75,10.57,10.66,764816
07-Oct-24,10.66,10.71,10.59,10.63,1211263
04-Oct-24,10.57,10.68,10.55,10.63,1212556
03-Oct-24,10.91,10.91,10.55,10.55,3149587
02-Oct-24,10.90,11.05,10.90,10.90,1804330
01-Oct-24,11.07,11.07,10.79,10.85,4724599
30-Sep-24,11.12,11.16,11.00,11.08,1414091
27-Sep-24,11.12,11.18,10.96,11.15,1502006
26-Sep-24,10.96,11.14,10.92,11.13,1140773
25-Sep-24,10.87,10.96,10.85,10.96,898697
24-Sep-24,10.84,10.99,10.83,10.84,718229
23-Sep-24,10.87,10.92,10.79,10.82,2209199
20-Sep-24,11.06,11.10,10.91,10.91,2443363
19-Sep-24,11.15,11.25,11.09,11.16,1427295
18-Sep-24,11.15,11.18,11.04,11.09,1162427
17-Sep-24,11.20,11.20,11.10,11.15,418930
16-Sep-24,11.15,11.21,11.15,11.17,928201
13-Sep-24,11.25,11.28,11.11,11.17,1197039
12-Sep-24,11.25,11.25,11.12,11.21,838430
11-Sep-24,11.26,11.28,11.13,11.21,1682702
10-Sep-24,11.19,11.25,11.12,11.24,1027722
09-Sep-24,11.17,11.26,11.12,11.19,1020920
06-Sep-24,11.22,11.24,11.11,11.18,653452
05-Sep-24,11.18,11.20,11.10,11.16,1114604
04-Sep-24,11.05,11.28,11.05,11.27,1244346
03-Sep-24,10.90,11.07,10.86,11.07,1496437
02-Sep-24,10.97,10.99,10.88,10.91,1116274
30-Aug-24,11.02,11.02,10.86,10.92,1123465
29-Aug-24,11.14,11.16,11.02,11.02,1057955
28-Aug-24,10.94,11.17,10.88,11.16,1276864
27-Aug-24,11.00,11.00,10.89,10.94,452162
26-Aug-24,10.96,11.02,10.90,10.98,503193
23-Aug-24,10.96,11.08,10.94,10.96,2970526
22-Aug-24,11.02,11.02,10.85,10.92,834894
21-Aug-24,11.09,11.09,10.92,11.02,1735508
20-Aug-24,11.09,11.10,11.00,11.08,2631984
19-Aug-24,10.94,11.08,10.93,11.08,5820777
16-Aug-24,10.95,11.15,10.91,10.94,3226323
15-Aug-24,10.89,11.00,10.85,10.96,4103315
14-Aug-24,10.63,10.93,10.62,10.82,2191652
13-Aug-24,10.45,10.65,10.40,10.63,2588163
12-Aug-24,10.35,10.71,10.34,10.43,3691199
09-Aug-24,10.16,10.34,10.02,10.31,1353222
08-Aug-24,10.12,10.17,10.08,10.10,499943
07-Aug-24,10.02,10.13,9.94,10.06,1036761
06-Aug-24,9.84,10.07,9.83,9.99,1241131
05-Aug-24,9.75,9.87,9.65,9.84,1594021
02-Aug-24,9.94,10.00,9.84,9.86,1063640
01-Aug-24,10.18,10.21,9.91,9.91,6148700
31-Jul-24,10.29,10.29,10.15,10.18,672268
30-Jul-24,10.34,10.34,10.24,10.32,796050
29-Jul-24,10.25,10.36,10.25,10.30,1438203
26-Jul-24,10.19,10.29,10.12,10.24,868365
25-Jul-24,10.24,10.27,10.14,10.19,692378
24-Jul-24,10.31,10.31,10.23,10.23,436386
23-Jul-24,10.32,10.39,10.27,10.31,659258
22-Jul-24,10.35,10.42,10.33,10.40,690402
19-Jul-24,10.22,10.37,10.22,10.34,945973
18-Jul-24,10.33,10.39,10.20,10.25,516528
17-Jul-24,10.22,10.35,10.22,10.33,1040347
16-Jul-24,10.21,10.30,10.19,10.21,1583612
15-Jul-24,10.20,10.25,10.18,10.21,1007443
12-Jul-24,10.15,10.21,10.11,10.19,1261783
11-Jul-24,10.11,10.17,10.11,10.14,1178285
10-Jul-24,9.95,10.11,9.93,10.08,1061540
09-Jul-24,9.87,9.97,9.84,9.93,1279400
08-Jul-24,9.96,9.98,9.83,9.85,1159172
05-Jul-24,10.01,10.06,9.90,9.94,801165
04-Jul-24,10.00,10.07,9.99,10.00,709379
03-Jul-24,9.85,10.05,9.84,9.93,1520617
02-Jul-24,9.77,9.86,9.77,9.84,575459
01-Jul-24,9.85,9.94,9.75,9.75,1014712
28-Jun-24,9.86,9.92,9.73,9.84,1027270
27-Jun-24,9.85,9.96,9.83,9.83,570155
26-Jun-24,9.88,9.92,9.73,9.84,3609448
25-Jun-24,9.88,9.97,9.84,9.89,700445
24-Jun-24,9.75,9.93,9.71,9.86,1255336
21-Jun-24,9.74,9.82,9.70,9.70,2217619
20-Jun-24,9.81,9.92,9.80,9.80,593594
19-Jun-24,9.77,9.83,9.65,9.76,1108872
18-Jun-24,9.68,9.75,9.66,9.72,602496
17-Jun-24,9.62,9.72,9.60,9.66,1081394
14-Jun-24,9.66,9.66,9.56,9.62,1175396
13-Jun-24,9.72,9.72,9.62,9.66,622279
12-Jun-24,9.79,9.82,9.62,9.70,714930
11-Jun-24,9.62,9.83,9.62,9.79,972608
10-Jun-24,9.71,9.74,9.61,9.62,1572869
07-Jun-24,9.92,9.92,9.67,9.74,1521335
06-Jun-24,9.88,10.00,9.87,9.93,618282
05-Jun-24,9.85,9.90,9.79,9.86,1302358
04-Jun-24,9.75,9.86,9.74,9.86,750934
03-Jun-24,9.79,9.87,9.72,9.77,1205090
31-May-24,9.93,9.93,9.75,9.81,1478612
29-May-24,9.92,9.98,9.87,9.93,598068
28-May-24,10.04,10.10,9.94,9.97,517613
27-May-24,9.98,10.03,9.94,10.00,1139913
24-May-24,10.11,10.11,9.93,9.98,1550179
23-May-24,10.03,10.11,10.02,10.11,686413
22-May-24,10.15,10.21,10.09,10.14,722157
21-May-24,10.26,10.26,10.16,10.25,728420
20-May-24,10.22,10.30,10.21,10.26,1061076
17-May-24,10.36,10.36,10.23,10.29,780167
16-May-24,10.30,10.36,10.26,10.33,1778085
15-May-24,10.26,10.35,10.20,10.26,971940
14-May-24,10.15,10.28,10.13,10.26,1160845
13-May-24,10.05,10.16,10.05,10.09,1000420
10-May-24,9.91,10.06,9.89,10.05,1565259
09-May-24,10.08,10.08,9.86,9.94,648762
08-May-24,9.95,10.08,9.87,10.06,1506676
07-May-24,9.96,10.04,9.87,9.95,822439
06-May-24,9.87,9.90,9.81,9.88,1455522
03-May-24,9.73,9.92,9.73,9.83,705823
02-May-24,9.60,9.76,9.60,9.70,907907
30-Apr-24,9.68,9.68,9.56,9.60,984320
29-Apr-24,9.69,9.69,9.58,9.68,814955
26-Apr-24,9.55,9.71,9.52,9.67,2002044
25-Apr-24,9.65,9.67,9.49,9.54,844806
24-Apr-24,9.65,9.65,9.56,9.64,642015
23-Apr-24,9.52,9.70,9.48,9.61,1151755
22-Apr-24,9.59,9.60,9.47,9.52,1017910
19-Apr-24,9.60,9.62,9.53,9.60,753336
18-Apr-24,9.64,9.67,9.46,9.57,3975039
17-Apr-24,9.64,9.65,9.56,9.58,1063897
16-Apr-24,9.74,9.74,9.59,9.64,1582087
15-Apr-24,9.95,9.95,9.69,9.69,1845398
12-Apr-24,9.99,9.99,9.87,9.95,878944
11-Apr-24,10.05,10.05,9.91,9.99,1154688
10-Apr-24,10.21,10.22,9.97,10.02,1530236
09-Apr-24,10.11,10.25,10.10,10.17,898782
08-Apr-24,10.02,10.16,10.00,10.10,842623
05-Apr-24,10.10,10.10,9.93,10.00,1527876
04-Apr-24,10.23,10.30,10.03,10.11,931780

*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