ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/11/2019-0,73%-0,1013,5813,6813,4313,681M412
12/11/2019-1,08%-0,1513,6813,9013,5413,903M533
11/11/20190,58%0,0813,8313,7513,6313,892M414
08/11/2019-2,14%-0,3013,7513,9513,6813,972M567
07/11/20190,64%0,0914,0513,9713,8814,061M414
06/11/2019-0,43%-0,0613,9614,0313,9114,203M464
05/11/20190,50%0,0714,0213,9513,9514,203M663
04/11/20191,09%0,1513,9513,8013,6713,952M423
01/11/20190,00%0,0013,8013,8113,6413,892M443
31/10/2019-1,36%-0,1913,8013,9813,6413,982M624
30/10/20190,94%0,1313,9913,8513,6214,002M483
29/10/2019-0,65%-0,0913,8613,9613,8113,961M343
28/10/20190,36%0,0513,9513,8913,8113,974M736
25/10/20191,31%0,1813,9013,8213,7313,942M572
24/10/2019-0,58%-0,0813,7213,8513,6513,902M495
23/10/20190,36%0,0513,8013,7513,6513,854M869
22/10/20192,00%0,2713,7513,4913,4913,755M1.027
21/10/20191,28%0,1713,4813,4113,2113,512M591
18/10/2019-2,28%-0,3113,3113,6213,3113,6620M1.569
17/10/20190,22%0,0313,6213,5913,5313,724M1.359
16/10/20193,74%0,4913,5913,1212,9213,595M1.757
15/10/2019-0,91%-0,1213,1013,3013,0513,558M2.208
14/10/20191,77%0,2313,2212,9912,8513,505M2.011
11/10/20192,69%0,3412,9912,6912,6913,054M1.451
10/10/20191,85%0,2312,6512,4212,4212,664M1.515
09/10/20190,89%0,1112,4212,4412,2112,522M409
08/10/20190,41%0,0512,3112,3012,2512,481M377
07/10/2019-2,47%-0,3112,2612,6012,2612,662M486
04/10/2019-0,95%-0,1212,5712,6312,4112,732M853
03/10/20190,32%0,0412,6912,7112,4912,772M607
02/10/2019-3,07%-0,4012,6512,9912,5412,994M947
01/10/2019-1,66%-0,2213,0513,2612,9613,273M690
30/09/2019-0,60%-0,0813,2713,3513,2413,381M306
27/09/2019-0,15%-0,0213,3513,3713,2413,392M766
26/09/20192,22%0,2913,3713,0813,0613,372M486
25/09/20190,08%0,0113,0813,0612,8913,142M311
24/09/2019-0,53%-0,0713,0713,2013,0013,201M331
23/09/20191,08%0,1413,1413,0613,0113,171M361
20/09/2019-0,99%-0,1313,0013,1913,0013,225M1.471
19/09/2019-0,68%-0,0913,1313,2413,0513,382M520
18/09/20190,15%0,0213,2213,2013,1013,271M316
17/09/20191,23%0,1613,2013,0512,9613,201M315
16/09/2019-1,21%-0,1613,0413,0812,9213,292M446
13/09/20190,38%0,0513,2013,1913,0713,373M618
12/09/20190,92%0,1213,1513,0412,9813,152M379
11/09/20190,93%0,1213,0312,9212,8613,031M344
10/09/2019-1,07%-0,1412,9113,0612,7513,182M603
09/09/20191,16%0,1513,0512,9712,9613,193M692
06/09/20192,06%0,2612,9012,6612,6613,004M865
05/09/20192,51%0,3112,6412,4012,4012,663M614
04/09/20191,15%0,1412,3312,3112,2112,401M390
03/09/2019-1,46%-0,1812,1912,3812,1412,442M539
02/09/2019-0,72%-0,0912,3712,4512,2912,492M489
30/08/20190,97%0,1212,4612,4512,2812,502M439
29/08/20190,98%0,1212,3412,3012,1212,413M601
28/08/20191,33%0,1612,2212,0011,9212,252M389
27/08/20190,92%0,1112,0612,0511,9112,203M660
26/08/20190,00%0,0011,9512,1611,8112,163M800
23/08/2019-0,99%-0,1211,9512,0311,8512,204M954
22/08/2019-1,31%-0,1612,0712,2412,0412,332M616
21/08/20191,49%0,1812,2312,1312,1312,342M500
20/08/2019-1,15%-0,1412,0512,1911,9712,243M605
19/08/2019-1,69%-0,2112,1912,4512,0512,585M1.322
16/08/2019-2,13%-0,2712,4012,4912,2212,544M1.057
15/08/20190,56%0,0712,6712,7012,6012,775M995
14/08/20190,40%0,0512,6012,6012,5012,688M1.256
13/08/2019-1,65%-0,2112,5513,0212,5313,0531M3.026
12/08/2019-2,00%-0,2612,7612,9012,6412,913M655
09/08/2019-0,31%-0,0413,0213,0612,9113,083M643
08/08/20191,87%0,2413,0612,9012,8513,064M775
07/08/20192,97%0,3712,8212,4512,2812,834M1.079
06/08/20193,75%0,4512,4512,1412,1412,497M1.127
05/08/2019-1,64%-0,2012,0012,1511,9712,1614M2.320
02/08/2019-1,61%-0,2012,2012,4512,0612,6020M2.841
01/08/2019-2,13%-0,2712,4012,7912,3913,0321M2.822
31/07/2019-3,72%-0,4912,6713,2112,6713,246M1.599
30/07/20190,77%0,1013,1613,1812,8613,305M1.485
29/07/2019-0,76%-0,1013,0613,2812,9313,357M1.557
26/07/2019-0,68%-0,0913,1613,3513,1313,5611M5.480
25/07/2019-2,86%-0,3913,2513,6813,2513,743M565
24/07/20190,29%0,0413,6413,6013,6013,82995K322
23/07/20190,67%0,0913,6013,5113,5113,742M263
22/07/20191,20%0,1613,5113,3513,3513,601M318
19/07/2019-1,11%-0,1513,3513,5113,3513,545M249
18/07/20191,89%0,2513,5013,2413,2313,501M252
17/07/2019-0,08%-0,0113,2513,2613,2313,352M367
16/07/20190,23%0,0313,2613,2413,2113,351M271
15/07/2019-0,53%-0,0713,2313,3113,1713,412M411
12/07/2019-1,41%-0,1913,3013,5013,3013,50882K307
11/07/2019-0,15%-0,0213,4913,5913,3713,591M386
10/07/20190,45%0,0613,5113,5013,4513,636M620
08/07/20190,07%0,0113,4513,4313,3513,502M428
05/07/20191,43%0,1913,4413,3013,2513,442M374
04/07/20191,92%0,2513,2513,1013,0313,364M661
03/07/2019-2,03%-0,2713,0013,2812,9313,4511M1.246
02/07/20190,15%0,0213,2713,3013,1813,392M380
01/07/20190,68%0,0913,2513,3213,2213,512M514
28/06/2019-1,05%-0,1413,1613,4413,1313,6110M1.344
27/06/2019-5,41%-0,7613,3014,1013,2714,1134M3.432
26/06/20192,11%0,2914,0613,8713,8614,161M360
25/06/2019-1,43%-0,2013,7713,9913,6413,99916K360


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br