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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20191,80%0,2413,5413,5013,2613,57450K154
17/04/2019-1,55%-0,2113,3013,6213,2013,63409K195
16/04/2019-1,03%-0,1413,5113,6413,4513,65591K229
15/04/20192,63%0,3513,6513,5613,4213,65361K166
12/04/2019-1,41%-0,1913,3013,4513,2613,75683K238
11/04/2019-0,59%-0,0813,4913,6013,2113,67571K199
10/04/2019-0,66%-0,0913,5713,7713,5713,80482K195
09/04/2019-2,08%-0,2913,6614,0513,6614,05713K232
08/04/20190,36%0,0513,9513,9313,9014,511M379
05/04/20190,00%0,0013,9014,1713,9014,1710M380
04/04/20190,72%0,1013,9014,1413,8214,192M475
03/04/2019-2,27%-0,3213,8014,2613,8014,301M366
02/04/2019-1,19%-0,1714,1214,4514,0014,501M291
01/04/2019-2,52%-0,3714,2914,9014,2914,984M336
29/03/2019-0,27%-0,0414,6614,9114,5615,05643K202
28/03/20192,44%0,3514,7014,3314,0014,89693K199
27/03/2019-2,71%-0,4014,3514,7514,1714,752M406
26/03/2019-0,07%-0,0114,7514,7714,6715,064M308
25/03/20190,27%0,0414,7614,7514,5114,801M304
22/03/2019-3,66%-0,5614,7214,9014,6715,003M860
21/03/20190,07%0,0115,2815,3014,9215,301M572
20/03/20190,26%0,0415,2715,2915,2115,291M221
19/03/2019-0,26%-0,0415,2315,2915,1615,33925K239
18/03/20190,59%0,0915,2715,1915,1915,2910M389
15/03/20191,13%0,1715,1815,1415,1315,26608K223
14/03/2019-1,38%-0,2115,0115,2215,0015,301M351
13/03/2019-0,20%-0,0315,2215,2715,2115,40882K268
12/03/20190,73%0,1115,2515,2015,1715,30773K223
11/03/20190,80%0,1215,1415,0515,0115,205M414
08/03/20190,33%0,0515,0215,0814,8615,2017M302
07/03/20190,81%0,1214,9714,8514,6815,002M445
06/03/2019-0,80%-0,1214,8515,3714,6415,37973K285
01/03/2019-0,20%-0,0314,9715,1514,8215,30658K211
28/02/2019-1,96%-0,3015,0015,3615,0015,361M240
27/02/20190,59%0,0915,3015,2115,2115,37519K141
26/02/2019-1,30%-0,2015,2115,5715,1015,571M297
25/02/2019-1,72%-0,2715,4115,7015,2115,762M384
22/02/2019-4,16%-0,6815,6815,8715,6315,9411M2.553
21/02/2019-1,27%-0,2116,3616,6916,2317,4921M4.042
20/02/20191,97%0,3216,5716,3016,3016,653M423
19/02/20191,50%0,2416,2516,2016,1016,342M317
18/02/2019-0,37%-0,0616,0116,0715,9216,284M560
15/02/2019-2,43%-0,4016,0716,8515,8516,858M932
14/02/20190,12%0,0216,4716,3016,1516,703M720
13/02/20193,33%0,5316,4515,9515,7816,452M516
12/02/20190,95%0,1515,9215,7615,7515,952M250
11/02/20191,09%0,1715,7715,6015,5115,77717K172
08/02/20193,24%0,4915,6015,1015,1015,62819K166
07/02/2019-1,69%-0,2615,1115,2615,0515,482M1.048
06/02/2019-2,66%-0,4215,3715,7915,2615,798M1.093
05/02/2019-0,57%-0,0915,7915,8815,1915,882M357
04/02/20192,12%0,3315,8815,5015,2915,882M314
01/02/20190,32%0,0515,5515,5315,3015,55872K251
31/01/20191,44%0,2215,5015,4015,4015,62849K211
30/01/20191,73%0,2615,2815,0314,9715,372M386
29/01/20190,81%0,1215,0214,8814,8815,051M301
28/01/20192,48%0,3614,9014,5014,3314,991M339
24/01/20190,76%0,1114,5414,4714,4114,682M212
23/01/20190,63%0,0914,4314,3414,3414,49530K134
22/01/2019-0,21%-0,0314,3414,3714,2914,42809K166
21/01/2019-1,03%-0,1514,3714,5314,2014,54558K197
18/01/20192,54%0,3614,5214,1614,1614,53601K170
17/01/20190,14%0,0214,1614,1814,0814,301M197
16/01/2019-0,42%-0,0614,1414,2114,1414,26417K129
15/01/2019-0,49%-0,0714,2014,2713,9914,33988K259
14/01/2019-0,35%-0,0514,2714,3314,1914,34416K130
11/01/20190,14%0,0214,3214,3914,1214,39807K182
10/01/20190,63%0,0914,3014,1814,1314,39986K170
09/01/20191,94%0,2714,2113,9413,8914,212M320
08/01/20190,43%0,0613,9413,9113,7513,95562K180
07/01/2019-1,35%-0,1913,8814,0713,8814,07665K198
04/01/20190,50%0,0714,0713,7913,4614,071M275
03/01/20192,04%0,2814,0013,7213,6014,00778K233
02/01/20193,16%0,4213,7213,3913,3713,851M296
28/12/20183,10%0,4013,3012,8512,8513,37996K216
27/12/2018-0,69%-0,0912,9012,9612,7812,96862K267
26/12/20181,88%0,2412,9912,7512,5012,991M280
21/12/2018-1,16%-0,1512,7512,8912,7012,903M342
20/12/20180,62%0,0812,9012,7612,6012,90700K195
19/12/2018-0,85%-0,1112,8212,9212,7912,97622K202
18/12/20183,19%0,4012,9312,6112,6012,931M222
17/12/2018-3,02%-0,3912,5313,0012,5013,002M337
14/12/20180,16%0,0212,9212,8012,7912,93384K104
13/12/20181,34%0,1712,9012,7312,5812,90669K173
12/12/20182,25%0,2812,7312,4612,4612,73452K146
11/12/20180,40%0,0512,4512,5312,2512,572M297
10/12/2018-2,21%-0,2812,4012,8712,3912,872M342
07/12/2018-1,09%-0,1412,6812,8212,6812,94992K199
06/12/20183,72%0,4612,8212,3712,3512,82839K270
05/12/2018-3,13%-0,4012,3612,7012,3612,762M256
04/12/20180,08%0,0112,7612,7812,4912,901M277
03/12/2018-0,39%-0,0512,7512,8512,7413,03771K270
30/11/2018-1,92%-0,2512,8013,0512,8013,159M508
29/11/20181,32%0,1713,0512,8912,8813,141M395
28/11/20181,98%0,2512,8812,6312,6112,94650K253
27/11/20182,93%0,3612,6312,2712,2512,66752K264
26/11/2018-0,73%-0,0912,2712,4512,0412,572M309
23/11/2018-0,96%-0,1212,3612,5212,3412,52992K135
22/11/20180,24%0,0312,4812,4712,4512,52446K140
21/11/2018-0,56%-0,0712,4512,5812,3612,582M437
19/11/20180,16%0,0212,5212,5012,4212,58606K225


*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
 editar cadastro  deslogar