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
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	0,36%	0,05	13,97	13,89	13,72	13,97	3M	963
06/04/2026	-0,22%	-0,03	13,92	13,95	13,85	14,03	3M	743
02/04/2026	-1,76%	-0,25	13,95	14,07	13,71	14,19	4M	923
01/04/2026	2,38%	0,33	14,20	13,87	13,84	14,20	4M	694
31/03/2026	4,05%	0,54	13,87	13,40	13,27	13,87	5M	963
30/03/2026	0,68%	0,09	13,33	13,30	13,16	13,42	4M	1.073
27/03/2026	-0,68%	-0,09	13,24	13,34	13,15	13,48	2M	759
26/03/2026	-1,55%	-0,21	13,33	13,49	13,28	13,54	3M	1.231
25/03/2026	1,04%	0,14	13,54	13,52	13,52	13,71	3M	1.027
24/03/2026	-0,81%	-0,11	13,40	13,55	13,27	13,55	2M	1.075
23/03/2026	3,05%	0,40	13,51	13,26	13,20	13,58	4M	1.000
20/03/2026	-2,16%	-0,29	13,11	13,30	12,98	13,30	4M	1.140
19/03/2026	0,00%	0,00	13,40	13,29	13,06	13,47	3M	1.034
18/03/2026	0,30%	0,04	13,40	13,32	13,28	13,61	2M	718
17/03/2026	-0,52%	-0,07	13,36	13,50	13,29	13,61	2M	673
16/03/2026	1,90%	0,25	13,43	13,42	13,39	13,57	1M	472
13/03/2026	-1,13%	-0,15	13,18	13,33	13,18	13,55	1M	373
12/03/2026	-1,99%	-0,27	13,33	13,59	13,14	13,59	2M	441
11/03/2026	-0,73%	-0,10	13,60	13,67	13,48	13,79	1M	353
10/03/2026	2,16%	0,29	13,70	13,52	13,35	13,78	1M	340
09/03/2026	0,15%	0,02	13,41	13,39	13,19	13,47	2M	477
06/03/2026	-0,96%	-0,13	13,39	13,52	13,26	13,52	1M	405
05/03/2026	-2,24%	-0,31	13,52	13,83	13,45	13,83	2M	379
04/03/2026	1,84%	0,25	13,83	13,60	13,60	13,96	3M	437
03/03/2026	-4,30%	-0,61	13,58	14,01	13,33	14,01	4M	989
02/03/2026	-0,91%	-0,13	14,19	14,01	13,90	14,20	4M	1.042
27/02/2026	-2,12%	-0,31	14,32	14,60	14,30	14,60	2M	440
26/02/2026	0,07%	0,01	14,63	14,62	14,49	14,77	1M	271
25/02/2026	-0,48%	-0,07	14,62	14,70	14,51	14,88	2M	335
24/02/2026	1,17%	0,17	14,69	14,52	14,52	14,80	2M	830
23/02/2026	-2,55%	-0,38	14,52	14,90	14,51	14,90	2M	443
20/02/2026	2,19%	0,32	14,90	14,61	14,56	14,98	2M	398
19/02/2026	1,39%	0,20	14,58	14,52	14,41	14,75	1M	381
18/02/2026	-1,37%	-0,20	14,38	14,50	14,38	14,64	3M	658
13/02/2026	0,00%	0,00	14,58	14,53	14,17	14,58	2M	517
12/02/2026	-2,34%	-0,35	14,58	14,99	14,58	15,03	3M	546
11/02/2026	2,12%	0,31	14,93	14,63	14,63	15,00	4M	815
10/02/2026	-0,20%	-0,03	14,62	14,63	14,59	14,86	1M	435
09/02/2026	2,95%	0,42	14,65	14,23	14,19	14,65	2M	803
06/02/2026	1,79%	0,25	14,23	13,86	13,80	14,24	2M	629
05/02/2026	3,10%	0,42	13,98	13,59	13,59	14,02	3M	947
04/02/2026	-3,07%	-0,43	13,56	13,96	13,47	13,96	3M	853
03/02/2026	0,21%	0,03	13,99	13,98	13,98	14,21	2M	516
02/02/2026	1,23%	0,17	13,96	13,82	13,80	14,00	2M	609
30/01/2026	-1,08%	-0,15	13,79	14,00	13,69	14,28	1M	487
29/01/2026	-1,41%	-0,20	13,94	14,19	13,84	14,31	2M	610
28/01/2026	1,14%	0,16	14,14	14,05	13,97	14,25	2M	626
27/01/2026	3,25%	0,44	13,98	13,65	13,64	14,04	2M	492
26/01/2026	0,67%	0,09	13,54	13,45	13,35	13,60	4M	1.047
23/01/2026	1,97%	0,26	13,45	13,24	13,20	13,51	1M	584
22/01/2026	3,69%	0,47	13,19	12,74	12,74	13,30	4M	963
21/01/2026	4,09%	0,50	12,72	12,23	12,21	12,75	6M	1.194
20/01/2026	0,58%	0,07	12,22	12,15	12,03	12,23	1M	344
19/01/2026	0,08%	0,01	12,15	12,15	12,09	12,20	1M	358
16/01/2026	-0,90%	-0,11	12,14	12,33	12,10	12,33	3M	500
15/01/2026	1,24%	0,15	12,25	12,10	12,10	12,38	2M	674
14/01/2026	-0,41%	-0,05	12,10	12,19	12,01	12,24	5M	591
13/01/2026	-0,41%	-0,05	12,15	12,15	12,09	12,25	968K	350
12/01/2026	0,00%	0,00	12,20	12,22	12,08	12,30	2M	662
09/01/2026	-2,40%	-0,30	12,20	12,50	12,09	12,59	21M	1.926
08/01/2026	3,14%	0,38	12,50	12,19	12,17	12,50	4M	687
07/01/2026	-2,02%	-0,25	12,12	12,37	12,05	12,37	3M	751
06/01/2026	0,90%	0,11	12,37	12,22	12,22	12,50	2M	333
05/01/2026	1,24%	0,15	12,26	12,11	12,07	12,40	3M	620
02/01/2026	1,00%	0,12	12,11	12,00	11,97	12,18	2M	798
30/12/2025	0,76%	0,09	11,99	11,96	11,95	12,10	14M	472
29/12/2025	-0,34%	-0,04	11,90	11,87	11,80	11,95	2M	552
26/12/2025	1,19%	0,14	11,94	11,92	11,73	11,94	1M	463
23/12/2025	1,29%	0,15	11,80	11,77	11,70	11,90	1M	468
22/12/2025	-0,51%	-0,06	11,65	11,79	11,64	11,79	1M	549
19/12/2025	-0,43%	-0,05	11,71	11,62	11,54	11,97	12M	1.404
18/12/2025	0,51%	0,06	11,76	11,71	11,63	11,92	2M	736
17/12/2025	0,26%	0,03	11,70	11,70	11,52	11,82	2M	587
16/12/2025	-2,91%	-0,35	11,67	12,02	11,67	12,04	3M	877
15/12/2025	1,61%	0,19	12,02	11,85	11,85	12,05	2M	636
12/12/2025	0,68%	0,08	11,83	11,75	11,72	11,89	2M	837
11/12/2025	1,82%	0,21	11,75	11,55	11,55	11,78	2M	389
10/12/2025	-7,46%	-0,93	11,54	11,67	11,49	11,67	3M	1.788
09/12/2025	0,40%	0,05	12,47	12,42	12,21	12,47	5M	1.025
08/12/2025	0,73%	0,09	12,42	12,56	12,42	12,73	5M	1.477
05/12/2025	-4,42%	-0,57	12,33	12,93	12,33	12,99	5M	1.437
04/12/2025	2,95%	0,37	12,90	12,54	12,54	12,92	2M	548
03/12/2025	0,97%	0,12	12,53	12,54	12,45	12,62	3M	722
02/12/2025	1,55%	0,19	12,41	12,32	12,30	12,52	6M	638
01/12/2025	-0,81%	-0,10	12,22	12,50	12,17	12,50	4M	1.022
28/11/2025	2,67%	0,32	12,32	12,10	12,00	12,38	1M	572
27/11/2025	-0,25%	-0,03	12,00	12,06	11,98	12,07	387K	167
26/11/2025	1,86%	0,22	12,03	11,81	11,79	12,08	1M	371
25/11/2025	0,17%	0,02	11,81	11,76	11,72	11,89	928K	377
24/11/2025	0,68%	0,08	11,79	11,79	11,72	11,86	821K	351
21/11/2025	0,17%	0,02	11,71	11,67	11,66	11,83	668K	289
19/11/2025	-0,60%	-0,07	11,69	11,73	11,50	11,83	899K	316
18/11/2025	-0,76%	-0,09	11,76	11,85	11,76	11,89	717K	246
17/11/2025	-1,09%	-0,13	11,85	12,00	11,82	12,00	2M	452
14/11/2025	1,01%	0,12	11,98	11,98	11,88	12,01	578K	279
13/11/2025	-	-	11,86	11,91	11,82	12,01	1M	328

Date,Open,High,Low,Close,Volume
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
06-Apr-26,13.95,14.03,13.85,13.92,3033982
02-Apr-26,14.07,14.19,13.71,13.95,3536379
01-Apr-26,13.87,14.20,13.84,14.20,3511866
31-Mar-26,13.40,13.87,13.27,13.87,4712580
30-Mar-26,13.30,13.42,13.16,13.33,3571566
27-Mar-26,13.34,13.48,13.15,13.24,1956705
26-Mar-26,13.49,13.54,13.28,13.33,3011056
25-Mar-26,13.52,13.71,13.52,13.54,2917288
24-Mar-26,13.55,13.55,13.27,13.40,2419577
23-Mar-26,13.26,13.58,13.20,13.51,3553119
20-Mar-26,13.30,13.30,12.98,13.11,4388983
19-Mar-26,13.29,13.47,13.06,13.40,3059939
18-Mar-26,13.32,13.61,13.28,13.40,2306272
17-Mar-26,13.50,13.61,13.29,13.36,2095951
16-Mar-26,13.42,13.57,13.39,13.43,1362960
13-Mar-26,13.33,13.55,13.18,13.18,1441717
12-Mar-26,13.59,13.59,13.14,13.33,1611571
11-Mar-26,13.67,13.79,13.48,13.60,1262458
10-Mar-26,13.52,13.78,13.35,13.70,1392818
09-Mar-26,13.39,13.47,13.19,13.41,2036282
06-Mar-26,13.52,13.52,13.26,13.39,1162083
05-Mar-26,13.83,13.83,13.45,13.52,1594345
04-Mar-26,13.60,13.96,13.60,13.83,2758957
03-Mar-26,14.01,14.01,13.33,13.58,3779789
02-Mar-26,14.01,14.20,13.90,14.19,4256972
27-Feb-26,14.60,14.60,14.30,14.32,1957221
26-Feb-26,14.62,14.77,14.49,14.63,1139871
25-Feb-26,14.70,14.88,14.51,14.62,1764341
24-Feb-26,14.52,14.80,14.52,14.69,2149931
23-Feb-26,14.90,14.90,14.51,14.52,1853650
20-Feb-26,14.61,14.98,14.56,14.90,2187334
19-Feb-26,14.52,14.75,14.41,14.58,1289983
18-Feb-26,14.50,14.64,14.38,14.38,2791543
13-Feb-26,14.53,14.58,14.17,14.58,1906172
12-Feb-26,14.99,15.03,14.58,14.58,2664368
11-Feb-26,14.63,15.00,14.63,14.93,3784109
10-Feb-26,14.63,14.86,14.59,14.62,1479075
09-Feb-26,14.23,14.65,14.19,14.65,2142708
06-Feb-26,13.86,14.24,13.80,14.23,1682375
05-Feb-26,13.59,14.02,13.59,13.98,3289103
04-Feb-26,13.96,13.96,13.47,13.56,3134118
03-Feb-26,13.98,14.21,13.98,13.99,1546999
02-Feb-26,13.82,14.00,13.80,13.96,1606539
30-Jan-26,14.00,14.28,13.69,13.79,1428425
29-Jan-26,14.19,14.31,13.84,13.94,2017622
28-Jan-26,14.05,14.25,13.97,14.14,2150358
27-Jan-26,13.65,14.04,13.64,13.98,1837723
26-Jan-26,13.45,13.60,13.35,13.54,4001311
23-Jan-26,13.24,13.51,13.20,13.45,1499239
22-Jan-26,12.74,13.30,12.74,13.19,4448424
21-Jan-26,12.23,12.75,12.21,12.72,6420041
20-Jan-26,12.15,12.23,12.03,12.22,1409520
19-Jan-26,12.15,12.20,12.09,12.15,1162775
16-Jan-26,12.33,12.33,12.10,12.14,2884589
15-Jan-26,12.10,12.38,12.10,12.25,2323013
14-Jan-26,12.19,12.24,12.01,12.10,4572937
13-Jan-26,12.15,12.25,12.09,12.15,967753
12-Jan-26,12.22,12.30,12.08,12.20,2153865
09-Jan-26,12.50,12.59,12.09,12.20,20668407
08-Jan-26,12.19,12.50,12.17,12.50,4457805
07-Jan-26,12.37,12.37,12.05,12.12,2761192
06-Jan-26,12.22,12.50,12.22,12.37,1786068
05-Jan-26,12.11,12.40,12.07,12.26,2716224
02-Jan-26,12.00,12.18,11.97,12.11,2489722
30-Dec-25,11.96,12.10,11.95,11.99,13909021
29-Dec-25,11.87,11.95,11.80,11.90,2160977
26-Dec-25,11.92,11.94,11.73,11.94,1434074
23-Dec-25,11.77,11.90,11.70,11.80,1198892
22-Dec-25,11.79,11.79,11.64,11.65,1430016
19-Dec-25,11.62,11.97,11.54,11.71,11542978
18-Dec-25,11.71,11.92,11.63,11.76,2145094
17-Dec-25,11.70,11.82,11.52,11.70,1699643
16-Dec-25,12.02,12.04,11.67,11.67,3113630
15-Dec-25,11.85,12.05,11.85,12.02,1812583
12-Dec-25,11.75,11.89,11.72,11.83,2177627
11-Dec-25,11.55,11.78,11.55,11.75,2134396
10-Dec-25,11.67,11.67,11.49,11.54,3153836
09-Dec-25,12.42,12.47,12.21,12.47,4554557
08-Dec-25,12.56,12.73,12.42,12.42,5269293
05-Dec-25,12.93,12.99,12.33,12.33,4744397
04-Dec-25,12.54,12.92,12.54,12.90,2419073
03-Dec-25,12.54,12.62,12.45,12.53,2906441
02-Dec-25,12.32,12.52,12.30,12.41,6187977
01-Dec-25,12.50,12.50,12.17,12.22,3566010
28-Nov-25,12.10,12.38,12.00,12.32,1412910
27-Nov-25,12.06,12.07,11.98,12.00,386760
26-Nov-25,11.81,12.08,11.79,12.03,1176409
25-Nov-25,11.76,11.89,11.72,11.81,928051
24-Nov-25,11.79,11.86,11.72,11.79,820978
21-Nov-25,11.67,11.83,11.66,11.71,668019
19-Nov-25,11.73,11.83,11.50,11.69,899293
18-Nov-25,11.85,11.89,11.76,11.76,716951
17-Nov-25,12.00,12.00,11.82,11.85,1931525
14-Nov-25,11.98,12.01,11.88,11.98,578158
13-Nov-25,11.91,12.01,11.82,11.86,1250379

*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