Cotação atual, histórico e gráfico do papel: ITSA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -2,71% | -0,33 | 11,85 | 12,17 | 11,82 | 12,17 | 191M | 18.327 |
| 14/12/2018 | 0,66% | 0,08 | 12,18 | 12,00 | 11,98 | 12,18 | 187M | 17.750 |
| 13/12/2018 | 1,60% | 0,19 | 12,10 | 11,94 | 11,85 | 12,10 | 190M | 29.677 |
| 12/12/2018 | 1,02% | 0,12 | 11,91 | 11,85 | 11,81 | 12,01 | 291M | 32.959 |
| 11/12/2018 | 0,34% | 0,04 | 11,79 | 11,91 | 11,62 | 11,94 | 342M | 38.228 |
| 10/12/2018 | -3,05% | -0,37 | 11,75 | 12,12 | 11,75 | 12,15 | 260M | 26.732 |
| 07/12/2018 | -1,94% | -0,24 | 12,12 | 12,34 | 12,07 | 12,46 | 318M | 21.615 |
| 06/12/2018 | 2,57% | 0,31 | 12,36 | 11,90 | 11,86 | 12,36 | 296M | 22.906 |
| 05/12/2018 | 0,00% | 0,00 | 12,05 | 12,10 | 11,91 | 12,13 | 241M | 19.733 |
| 04/12/2018 | -1,47% | -0,18 | 12,05 | 12,23 | 11,91 | 12,32 | 324M | 33.093 |
| 03/12/2018 | -0,89% | -0,11 | 12,23 | 12,53 | 12,16 | 12,60 | 297M | 34.336 |
| 30/11/2018 | -1,20% | -0,15 | 12,34 | 12,43 | 12,34 | 12,63 | 504M | 62.198 |
| 29/11/2018 | 0,97% | 0,12 | 12,49 | 12,27 | 12,26 | 12,57 | 303M | 25.518 |
| 28/11/2018 | 2,32% | 0,28 | 12,37 | 12,07 | 11,96 | 12,38 | 222M | 28.670 |
| 27/11/2018 | 3,87% | 0,45 | 12,09 | 11,66 | 11,61 | 12,09 | 259M | 36.617 |
| 26/11/2018 | -1,85% | -0,22 | 11,64 | 11,93 | 11,53 | 12,00 | 222M | 29.421 |
| 23/11/2018 | 0,17% | 0,02 | 11,86 | 11,86 | 11,73 | 11,88 | 151M | 17.628 |
| 22/11/2018 | -0,08% | -0,01 | 11,84 | 11,87 | 11,78 | 11,92 | 85M | 12.442 |
| 21/11/2018 | -1,82% | -0,22 | 11,85 | 11,95 | 11,75 | 12,04 | 215M | 27.768 |
| 19/11/2018 | 0,67% | 0,08 | 12,07 | 11,97 | 11,87 | 12,07 | 209M | 25.652 |
| 16/11/2018 | 3,81% | 0,44 | 11,99 | 11,55 | 11,54 | 11,99 | 375M | 33.931 |
| 14/11/2018 | 1,67% | 0,19 | 11,55 | 11,36 | 11,31 | 11,55 | 203M | 22.582 |
| 13/11/2018 | -0,70% | -0,08 | 11,36 | 11,50 | 11,24 | 11,55 | 212M | 20.833 |
| 12/11/2018 | -0,95% | -0,11 | 11,44 | 11,56 | 11,38 | 11,57 | 171M | 20.305 |
| 09/11/2018 | 2,21% | 0,25 | 11,55 | 11,28 | 11,21 | 11,56 | 192M | 25.044 |
| 08/11/2018 | -2,59% | -0,30 | 11,30 | 11,62 | 11,30 | 11,69 | 246M | 38.005 |
| 07/11/2018 | 0,43% | 0,05 | 11,60 | 11,62 | 11,41 | 11,66 | 210M | 42.840 |
| 06/11/2018 | 0,43% | 0,05 | 11,55 | 11,40 | 11,37 | 11,62 | 156M | 23.514 |
| 05/11/2018 | 0,88% | 0,10 | 11,50 | 11,41 | 11,38 | 11,63 | 222M | 26.121 |
| 01/11/2018 | 1,42% | 0,16 | 11,40 | 11,28 | 11,20 | 11,44 | 236M | 31.821 |
| 31/10/2018 | -0,62% | -0,07 | 11,24 | 11,38 | 11,06 | 11,48 | 315M | 43.987 |
| 30/10/2018 | 3,86% | 0,42 | 11,31 | 10,79 | 10,71 | 11,37 | 531M | 54.040 |
| 29/10/2018 | -1,36% | -0,15 | 10,89 | 11,33 | 10,69 | 11,39 | 385M | 44.275 |
| 26/10/2018 | 2,03% | 0,22 | 11,04 | 10,86 | 10,78 | 11,04 | 417M | 40.818 |
| 25/10/2018 | 1,12% | 0,12 | 10,82 | 10,75 | 10,70 | 10,98 | 225M | 28.365 |
| 24/10/2018 | -2,37% | -0,26 | 10,70 | 10,99 | 10,63 | 11,02 | 167M | 27.650 |
| 23/10/2018 | -0,18% | -0,02 | 10,96 | 10,83 | 10,75 | 11,00 | 190M | 24.277 |
| 22/10/2018 | 1,57% | 0,17 | 10,98 | 10,90 | 10,90 | 11,01 | 171M | 18.080 |
| 19/10/2018 | -0,18% | -0,02 | 10,81 | 10,91 | 10,70 | 10,98 | 261M | 37.272 |
| 18/10/2018 | -3,04% | -0,34 | 10,83 | 11,10 | 10,83 | 11,11 | 287M | 27.443 |
| 17/10/2018 | -0,89% | -0,10 | 11,17 | 11,17 | 11,04 | 11,30 | 247M | 27.076 |
| 16/10/2018 | 4,16% | 0,45 | 11,27 | 10,92 | 10,89 | 11,27 | 291M | 36.762 |
| 15/10/2018 | 0,65% | 0,07 | 10,82 | 10,85 | 10,80 | 10,98 | 236M | 25.183 |
| 11/10/2018 | -0,56% | -0,06 | 10,75 | 10,88 | 10,65 | 10,92 | 323M | 28.020 |
| 10/10/2018 | -2,44% | -0,27 | 10,81 | 10,90 | 10,81 | 10,99 | 364M | 26.409 |
| 09/10/2018 | -0,81% | -0,09 | 11,08 | 11,16 | 11,03 | 11,26 | 484M | 31.557 |
| 08/10/2018 | 6,08% | 0,64 | 11,17 | 11,21 | 10,95 | 11,47 | 598M | 83.935 |
| 05/10/2018 | -1,22% | -0,13 | 10,53 | 10,80 | 10,45 | 10,85 | 358M | 32.707 |
| 04/10/2018 | -0,74% | -0,08 | 10,66 | 10,69 | 10,43 | 10,70 | 432M | 31.991 |
| 03/10/2018 | 3,27% | 0,34 | 10,74 | 10,90 | 10,68 | 11,08 | 422M | 41.759 |
| 02/10/2018 | 4,10% | 0,41 | 10,40 | 10,20 | 10,20 | 10,45 | 284M | 44.778 |
| 01/10/2018 | -1,09% | -0,11 | 9,99 | 10,11 | 9,92 | 10,15 | 137M | 17.078 |
| 28/09/2018 | 0,50% | 0,05 | 10,10 | 9,94 | 9,87 | 10,10 | 350M | 23.811 |
| 27/09/2018 | 2,97% | 0,29 | 10,05 | 9,80 | 9,80 | 10,09 | 429M | 37.285 |
| 26/09/2018 | 0,93% | 0,09 | 9,76 | 9,72 | 9,69 | 9,90 | 196M | 35.928 |
| 25/09/2018 | 0,83% | 0,08 | 9,67 | 9,47 | 9,44 | 9,70 | 224M | 39.582 |
| 24/09/2018 | -2,84% | -0,28 | 9,59 | 9,83 | 9,57 | 9,90 | 138M | 18.358 |
| 21/09/2018 | 1,13% | 0,11 | 9,87 | 9,85 | 9,79 | 10,03 | 367M | 27.636 |
| 20/09/2018 | -1,41% | -0,14 | 9,76 | 10,00 | 9,74 | 10,04 | 196M | 29.473 |
| 19/09/2018 | -0,10% | -0,01 | 9,90 | 9,83 | 9,78 | 10,06 | 295M | 26.523 |
| 18/09/2018 | 1,33% | 0,13 | 9,91 | 9,77 | 9,74 | 9,99 | 260M | 23.408 |
| 17/09/2018 | 1,56% | 0,15 | 9,78 | 9,55 | 9,53 | 9,79 | 136M | 28.299 |
| 14/09/2018 | 2,34% | 0,22 | 9,63 | 9,41 | 9,37 | 9,64 | 129M | 24.978 |
| 13/09/2018 | 0,64% | 0,06 | 9,41 | 9,42 | 9,28 | 9,45 | 130M | 27.248 |
| 12/09/2018 | 0,65% | 0,06 | 9,35 | 9,40 | 9,33 | 9,48 | 184M | 32.541 |
| 11/09/2018 | -4,13% | -0,40 | 9,29 | 9,52 | 9,29 | 9,52 | 136M | 30.166 |
| 10/09/2018 | -0,10% | -0,01 | 9,69 | 9,75 | 9,59 | 9,82 | 137M | 24.034 |
| 06/09/2018 | 3,63% | 0,34 | 9,70 | 9,44 | 9,30 | 9,74 | 187M | 30.057 |
| 05/09/2018 | 0,00% | 0,00 | 9,36 | 9,30 | 9,23 | 9,45 | 153M | 19.328 |
| 04/09/2018 | -1,16% | -0,11 | 9,36 | 9,50 | 9,30 | 9,54 | 119M | 23.419 |
| 03/09/2018 | -1,25% | -0,12 | 9,47 | 9,48 | 9,41 | 9,50 | 79M | 11.023 |
| 31/08/2018 | 1,70% | 0,16 | 9,59 | 9,49 | 9,39 | 9,60 | 261M | 33.025 |
| 30/08/2018 | -4,46% | -0,44 | 9,43 | 9,76 | 9,42 | 9,79 | 218M | 44.458 |
| 29/08/2018 | 2,81% | 0,27 | 9,87 | 9,61 | 9,60 | 9,87 | 126M | 23.017 |
| 28/08/2018 | -1,64% | -0,16 | 9,60 | 9,79 | 9,53 | 9,81 | 168M | 22.397 |
| 27/08/2018 | 2,85% | 0,27 | 9,76 | 9,53 | 9,53 | 9,77 | 149M | 22.917 |
| 24/08/2018 | 0,42% | 0,04 | 9,49 | 9,56 | 9,41 | 9,62 | 134M | 19.641 |
| 23/08/2018 | -2,68% | -0,26 | 9,45 | 9,72 | 9,34 | 9,76 | 227M | 35.244 |
| 22/08/2018 | 2,21% | 0,21 | 9,71 | 9,43 | 9,37 | 9,74 | 144M | 26.811 |
| 21/08/2018 | -2,26% | -0,22 | 9,50 | 9,70 | 9,39 | 9,72 | 227M | 36.650 |
| 20/08/2018 | -2,31% | -0,23 | 9,72 | 9,80 | 9,68 | 9,86 | 223M | 26.039 |
| 17/08/2018 | -1,29% | -0,13 | 9,95 | 10,02 | 9,91 | 10,08 | 192M | 37.922 |
| 16/08/2018 | -0,98% | -0,10 | 10,08 | 10,22 | 10,04 | 10,24 | 147M | 19.891 |
| 15/08/2018 | -0,20% | -0,02 | 10,18 | 10,06 | 10,01 | 10,19 | 254M | 40.644 |
| 14/08/2018 | 2,41% | 0,24 | 10,20 | 10,10 | 10,01 | 10,24 | 200M | 35.326 |
| 13/08/2018 | -0,50% | -0,05 | 9,96 | 9,90 | 9,74 | 10,09 | 626M | 51.675 |
| 10/08/2018 | -3,84% | -0,40 | 10,01 | 10,32 | 9,86 | 10,32 | 308M | 49.604 |
| 09/08/2018 | -1,98% | -0,21 | 10,41 | 10,63 | 10,41 | 10,73 | 160M | 22.665 |
| 08/08/2018 | -2,12% | -0,23 | 10,62 | 10,90 | 10,60 | 11,00 | 219M | 41.615 |
| 07/08/2018 | -0,18% | -0,02 | 10,85 | 10,91 | 10,62 | 10,96 | 206M | 28.305 |
| 06/08/2018 | -1,45% | -0,16 | 10,87 | 11,05 | 10,84 | 11,05 | 134M | 26.164 |
| 03/08/2018 | 2,99% | 0,32 | 11,03 | 10,78 | 10,77 | 11,04 | 187M | 25.354 |
| 02/08/2018 | 0,56% | 0,06 | 10,71 | 10,57 | 10,50 | 10,77 | 112M | 21.289 |
| 01/08/2018 | 2,21% | 0,23 | 10,65 | 10,45 | 10,41 | 10,67 | 145M | 29.906 |
| 31/07/2018 | -3,96% | -0,43 | 10,42 | 10,66 | 10,37 | 10,68 | 253M | 31.811 |
| 30/07/2018 | 1,02% | 0,11 | 10,85 | 10,81 | 10,75 | 10,93 | 164M | 29.184 |
| 27/07/2018 | -0,28% | -0,03 | 10,74 | 10,81 | 10,68 | 10,92 | 132M | 20.338 |
| 26/07/2018 | -1,73% | -0,19 | 10,77 | 11,05 | 10,74 | 11,05 | 139M | 24.948 |
| 25/07/2018 | 3,20% | 0,34 | 10,96 | 10,68 | 10,68 | 11,05 | 132M | 21.357 |
| 24/07/2018 | 0,19% | 0,02 | 10,62 | 10,75 | 10,59 | 10,78 | 177M | 16.694 |
| 23/07/2018 | -2,48% | -0,27 | 10,60 | 10,81 | 10,54 | 10,84 | 210M | 22.563 |
Date,Open,High,Low,Close,Volume
17-Dec-18,12.17,12.17,11.82,11.85,191285898
14-Dec-18,12.00,12.18,11.98,12.18,187270977
13-Dec-18,11.94,12.10,11.85,12.10,189639434
12-Dec-18,11.85,12.01,11.81,11.91,290526870
11-Dec-18,11.91,11.94,11.62,11.79,342495457
10-Dec-18,12.12,12.15,11.75,11.75,260015414
07-Dec-18,12.34,12.46,12.07,12.12,318210106
06-Dec-18,11.90,12.36,11.86,12.36,296055414
05-Dec-18,12.10,12.13,11.91,12.05,240996977
04-Dec-18,12.23,12.32,11.91,12.05,324157526
03-Dec-18,12.53,12.60,12.16,12.23,296667484
30-Nov-18,12.43,12.63,12.34,12.34,503796088
29-Nov-18,12.27,12.57,12.26,12.49,303447661
28-Nov-18,12.07,12.38,11.96,12.37,222096731
27-Nov-18,11.66,12.09,11.61,12.09,258577511
26-Nov-18,11.93,12.00,11.53,11.64,222380347
23-Nov-18,11.86,11.88,11.73,11.86,151016762
22-Nov-18,11.87,11.92,11.78,11.84,85421689
21-Nov-18,11.95,12.04,11.75,11.85,214510608
19-Nov-18,11.97,12.07,11.87,12.07,208740914
16-Nov-18,11.55,11.99,11.54,11.99,374774800
14-Nov-18,11.36,11.55,11.31,11.55,203092665
13-Nov-18,11.50,11.55,11.24,11.36,211777958
12-Nov-18,11.56,11.57,11.38,11.44,171028352
09-Nov-18,11.28,11.56,11.21,11.55,191880056
08-Nov-18,11.62,11.69,11.30,11.30,246062143
07-Nov-18,11.62,11.66,11.41,11.60,209673612
06-Nov-18,11.40,11.62,11.37,11.55,156090470
05-Nov-18,11.41,11.63,11.38,11.50,222186894
01-Nov-18,11.28,11.44,11.20,11.40,236186334
31-Oct-18,11.38,11.48,11.06,11.24,315308808
30-Oct-18,10.79,11.37,10.71,11.31,531339220
29-Oct-18,11.33,11.39,10.69,10.89,384955748
26-Oct-18,10.86,11.04,10.78,11.04,417097424
25-Oct-18,10.75,10.98,10.70,10.82,224983242
24-Oct-18,10.99,11.02,10.63,10.70,166526933
23-Oct-18,10.83,11.00,10.75,10.96,190468907
22-Oct-18,10.90,11.01,10.90,10.98,170655749
19-Oct-18,10.91,10.98,10.70,10.81,261272158
18-Oct-18,11.10,11.11,10.83,10.83,287235175
17-Oct-18,11.17,11.30,11.04,11.17,247275496
16-Oct-18,10.92,11.27,10.89,11.27,290813629
15-Oct-18,10.85,10.98,10.80,10.82,235882862
11-Oct-18,10.88,10.92,10.65,10.75,323350202
10-Oct-18,10.90,10.99,10.81,10.81,363734837
09-Oct-18,11.16,11.26,11.03,11.08,483896157
08-Oct-18,11.21,11.47,10.95,11.17,598454285
05-Oct-18,10.80,10.85,10.45,10.53,358022268
04-Oct-18,10.69,10.70,10.43,10.66,432492381
03-Oct-18,10.90,11.08,10.68,10.74,421925510
02-Oct-18,10.20,10.45,10.20,10.40,283670562
01-Oct-18,10.11,10.15,9.92,9.99,136572959
28-Sep-18,9.94,10.10,9.87,10.10,350348168
27-Sep-18,9.80,10.09,9.80,10.05,428565560
26-Sep-18,9.72,9.90,9.69,9.76,196283145
25-Sep-18,9.47,9.70,9.44,9.67,224055426
24-Sep-18,9.83,9.90,9.57,9.59,137909001
21-Sep-18,9.85,10.03,9.79,9.87,367227788
20-Sep-18,10.00,10.04,9.74,9.76,196467633
19-Sep-18,9.83,10.06,9.78,9.90,294810262
18-Sep-18,9.77,9.99,9.74,9.91,260459766
17-Sep-18,9.55,9.79,9.53,9.78,136353996
14-Sep-18,9.41,9.64,9.37,9.63,128939956
13-Sep-18,9.42,9.45,9.28,9.41,130487684
12-Sep-18,9.40,9.48,9.33,9.35,183920492
11-Sep-18,9.52,9.52,9.29,9.29,135609117
10-Sep-18,9.75,9.82,9.59,9.69,136756674
06-Sep-18,9.44,9.74,9.30,9.70,187106777
05-Sep-18,9.30,9.45,9.23,9.36,153364292
04-Sep-18,9.50,9.54,9.30,9.36,119374180
03-Sep-18,9.48,9.50,9.41,9.47,78584549
31-Aug-18,9.49,9.60,9.39,9.59,261434187
30-Aug-18,9.76,9.79,9.42,9.43,218265030
29-Aug-18,9.61,9.87,9.60,9.87,125997159
28-Aug-18,9.79,9.81,9.53,9.60,167970627
27-Aug-18,9.53,9.77,9.53,9.76,149373979
24-Aug-18,9.56,9.62,9.41,9.49,133546662
23-Aug-18,9.72,9.76,9.34,9.45,227453883
22-Aug-18,9.43,9.74,9.37,9.71,143583139
21-Aug-18,9.70,9.72,9.39,9.50,226623853
20-Aug-18,9.80,9.86,9.68,9.72,222836703
17-Aug-18,10.02,10.08,9.91,9.95,191683356
16-Aug-18,10.22,10.24,10.04,10.08,146629033
15-Aug-18,10.06,10.19,10.01,10.18,253702479
14-Aug-18,10.10,10.24,10.01,10.20,200441623
13-Aug-18,9.90,10.09,9.74,9.96,626082258
10-Aug-18,10.32,10.32,9.86,10.01,307662122
09-Aug-18,10.63,10.73,10.41,10.41,159541601
08-Aug-18,10.90,11.00,10.60,10.62,219439447
07-Aug-18,10.91,10.96,10.62,10.85,206410989
06-Aug-18,11.05,11.05,10.84,10.87,133645643
03-Aug-18,10.78,11.04,10.77,11.03,186516897
02-Aug-18,10.57,10.77,10.50,10.71,111573144
01-Aug-18,10.45,10.67,10.41,10.65,144664374
31-Jul-18,10.66,10.68,10.37,10.42,253196901
30-Jul-18,10.81,10.93,10.75,10.85,164400214
27-Jul-18,10.81,10.92,10.68,10.74,132067933
26-Jul-18,11.05,11.05,10.74,10.77,138513910
25-Jul-18,10.68,11.05,10.68,10.96,131737634
24-Jul-18,10.75,10.78,10.59,10.62,177151281
23-Jul-18,10.81,10.84,10.54,10.60,209793800
20-Jul-18,10.86,10.94,10.74,10.87,209793800
19-Jul-18,10.30,10.53,10.11,10.53,209793800
18-Jul-18,10.40,10.49,10.32,10.38,209793800
17-Jul-18,10.18,10.49,10.04,10.39,209793800
16-Jul-18,10.11,10.24,10.03,10.19,209793800
13-Jul-18,9.94,10.14,9.86,10.13,209793800
12-Jul-18,9.80,9.97,9.80,9.91,209793800
11-Jul-18,9.67,9.81,9.62,9.77,209793800
10-Jul-18,9.81,9.89,9.56,9.74,209793800
06-Jul-18,9.70,9.82,9.62,9.72,209793800
05-Jul-18,9.76,9.78,9.53,9.70,209793800
04-Jul-18,9.68,9.77,9.50,9.68,209793800
03-Jul-18,9.41,9.67,9.35,9.59,209793800
02-Jul-18,9.16,9.29,9.13,9.28,209793800
29-Jun-18,9.15,9.30,9.12,9.18,209793800
28-Jun-18,8.91,9.13,8.88,9.04,209793800
27-Jun-18,9.10,9.16,8.78,8.82,209793800
26-Jun-18,9.01,9.10,8.90,9.09,209793800
25-Jun-18,9.06,9.10,8.86,8.94,209793800
22-Jun-18,8.99,9.08,8.86,8.98,209793800
21-Jun-18,9.11,9.24,8.90,8.91,209793800
20-Jun-18,9.14,9.27,8.93,9.18,209793800
19-Jun-18,8.57,9.18,8.51,8.99,209793800
18-Jun-18,8.85,8.85,8.58,8.61,209793800
15-Jun-18,8.85,8.94,8.68,8.91,209793800
14-Jun-18,9.20,9.21,8.81,8.82,209793800
13-Jun-18,9.20,9.26,8.94,9.12,209793800
12-Jun-18,9.18,9.32,9.06,9.19,209793800
11-Jun-18,9.49,9.53,9.09,9.20,209793800
08-Jun-18,9.45,9.57,9.15,9.42,209793800
07-Jun-18,9.80,9.88,9.06,9.40,209793800
06-Jun-18,10.12,10.13,9.84,10.01,209793800
05-Jun-18,10.60,10.65,10.10,10.15,209793800
*exoneração de responsabilidade