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
13/10/2025	0,37%	0,04	10,99	10,98	10,81	11,05	903K	470
10/10/2025	-0,82%	-0,09	10,95	11,04	10,89	11,06	1M	592
09/10/2025	0,00%	0,00	11,04	11,06	10,96	11,13	1M	593
08/10/2025	0,36%	0,04	11,04	10,97	10,97	11,21	1M	455
07/10/2025	-1,87%	-0,21	11,00	11,21	10,98	11,21	1M	640
06/10/2025	-0,18%	-0,02	11,21	11,23	11,13	11,30	601K	276
03/10/2025	0,54%	0,06	11,23	11,16	11,02	11,50	922K	294

02/10/2025	-1,15%	-0,13	11,17	11,31	11,15	11,40	728K	393
01/10/2025	-2,33%	-0,27	11,30	11,53	11,30	11,59	809K	336
30/09/2025	0,70%	0,08	11,57	11,52	11,47	11,63	495K	243
29/09/2025	0,35%	0,04	11,49	11,46	11,45	11,64	814K	375
26/09/2025	1,24%	0,14	11,45	11,31	11,31	11,48	615K	221
25/09/2025	-0,26%	-0,03	11,31	11,35	11,29	11,41	638K	276
24/09/2025	-1,39%	-0,16	11,34	11,46	11,33	11,49	1M	245
23/09/2025	1,41%	0,16	11,50	11,33	11,28	11,53	483K	266
22/09/2025	-0,35%	-0,04	11,34	11,40	11,22	11,43	939K	487
19/09/2025	-0,09%	-0,01	11,38	11,41	11,36	11,44	1M	358
18/09/2025	0,62%	0,07	11,39	11,37	11,27	11,39	553K	262
17/09/2025	1,16%	0,13	11,32	11,20	11,14	11,41	2M	698
16/09/2025	0,54%	0,06	11,19	11,13	11,08	11,24	684K	351
15/09/2025	1,00%	0,11	11,13	11,04	11,01	11,23	2M	520
12/09/2025	-1,61%	-0,18	11,02	11,19	10,96	11,19	7M	1.549
11/09/2025	-0,27%	-0,03	11,20	11,25	11,19	11,49	3M	826
10/09/2025	1,08%	0,12	11,23	11,11	11,08	11,24	4M	729
09/09/2025	0,00%	0,00	11,11	11,15	11,02	11,19	529K	230
08/09/2025	-0,09%	-0,01	11,11	11,13	11,02	11,16	1M	301
05/09/2025	0,18%	0,02	11,12	11,18	11,11	11,28	1M	349
04/09/2025	0,63%	0,07	11,10	11,06	10,92	11,13	527K	229
03/09/2025	-1,25%	-0,14	11,03	11,15	10,97	11,16	760K	323
02/09/2025	-0,80%	-0,09	11,17	11,23	11,06	11,23	3M	777
01/09/2025	0,18%	0,02	11,26	11,25	11,23	11,38	929K	353
29/08/2025	0,63%	0,07	11,24	11,21	11,00	11,35	1M	428
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	-	-	9,58	9,56	9,47	9,66	3M	1.503

Date,Open,High,Low,Close,Volume
13-Oct-25,10.98,11.05,10.81,10.99,903245
10-Oct-25,11.04,11.06,10.89,10.95,1117380
09-Oct-25,11.06,11.13,10.96,11.04,1284471
08-Oct-25,10.97,11.21,10.97,11.04,1053857
07-Oct-25,11.21,11.21,10.98,11.00,1340940
06-Oct-25,11.23,11.30,11.13,11.21,600544
03-Oct-25,11.16,11.50,11.02,11.23,922299
02-Oct-25,11.31,11.40,11.15,11.17,727940
01-Oct-25,11.53,11.59,11.30,11.30,808693
30-Sep-25,11.52,11.63,11.47,11.57,495486
29-Sep-25,11.46,11.64,11.45,11.49,813843
26-Sep-25,11.31,11.48,11.31,11.45,614872
25-Sep-25,11.35,11.41,11.29,11.31,638061
24-Sep-25,11.46,11.49,11.33,11.34,1005940
23-Sep-25,11.33,11.53,11.28,11.50,483455
22-Sep-25,11.40,11.43,11.22,11.34,939179
19-Sep-25,11.41,11.44,11.36,11.38,1346783
18-Sep-25,11.37,11.39,11.27,11.39,553005
17-Sep-25,11.20,11.41,11.14,11.32,2398076
16-Sep-25,11.13,11.24,11.08,11.19,684211
15-Sep-25,11.04,11.23,11.01,11.13,2019799
12-Sep-25,11.19,11.19,10.96,11.02,6849287
11-Sep-25,11.25,11.49,11.19,11.20,3184350
10-Sep-25,11.11,11.24,11.08,11.23,4185237
09-Sep-25,11.15,11.19,11.02,11.11,528609
08-Sep-25,11.13,11.16,11.02,11.11,1020558
05-Sep-25,11.18,11.28,11.11,11.12,1014457
04-Sep-25,11.06,11.13,10.92,11.10,527323
03-Sep-25,11.15,11.16,10.97,11.03,759555
02-Sep-25,11.23,11.23,11.06,11.17,3050491
01-Sep-25,11.25,11.38,11.23,11.26,928509
29-Aug-25,11.21,11.35,11.00,11.24,1081094
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

*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