papéis
login
mais

Cotação atual, histórico e gráfico do papel: ITSA4

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

empresa: itsa4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/01/2021-2,39%-0,2610,6210,8610,5411,06437M39.722
22/01/2021-1,45%-0,1610,8810,8410,7910,96302M31.640
21/01/2021-2,04%-0,2311,0411,3011,0111,33456M45.564
20/01/2021-1,57%-0,1811,2711,4611,1711,50262M37.891
19/01/2021-1,55%-0,1811,4511,7011,3411,75263M27.091
18/01/20210,17%0,0211,6311,7511,5511,81202M25.594
15/01/2021-3,89%-0,4711,6111,8711,6011,94367M31.379
14/01/20212,20%0,2612,0811,8911,8212,10254M23.662
13/01/2021-1,01%-0,1211,8211,9811,6612,07310M26.518
12/01/20210,76%0,0911,9411,9011,8211,99239M26.681
11/01/2021-2,31%-0,2811,8512,0311,7412,07290M28.500
08/01/2021-0,25%-0,0312,1312,2512,0212,35316M33.915
07/01/20213,84%0,4512,1611,7111,6312,22481M57.198
06/01/20212,18%0,2511,7111,4611,4111,84362M39.949
05/01/2021-0,78%-0,0911,4611,4811,2611,50315M43.691
04/01/2021-1,53%-0,1811,5511,8411,4311,84453M64.262
30/12/2020-1,18%-0,1411,7311,8911,7011,94282M27.094
29/12/20200,59%0,0711,8711,8111,7411,88189M25.063
28/12/20201,11%0,1311,8011,7411,6711,80151M21.023
23/12/20202,37%0,2711,6711,4611,4011,72320M20.368
22/12/20200,18%0,0211,4011,4111,3511,59197M24.598
21/12/2020-1,56%-0,1811,3811,3511,2411,54271M28.416
18/12/2020-0,94%-0,1111,5611,6511,5411,75210M20.120
17/12/20200,09%0,0111,6711,6611,5911,81198M29.118
16/12/20201,39%0,1611,6611,5011,3411,73336M35.335
15/12/20201,95%0,2211,5011,3411,3011,56262M22.237
14/12/2020-1,14%-0,1311,2811,4511,2811,50188M19.194
11/12/2020-0,78%-0,0911,4111,3111,2211,45178M27.632
10/12/20202,04%0,2311,5011,2711,2611,53435M65.936
09/12/20200,54%0,0611,2711,1711,1511,29221M20.614
08/12/2020-0,44%-0,0511,2111,3011,1011,41278M27.123
07/12/20200,45%0,0511,2611,1711,0811,39302M42.164
04/12/20200,18%0,0211,2111,2611,0711,29270M29.343
03/12/20201,45%0,1611,1911,0711,0211,44484M44.899
02/12/2020-0,09%-0,0111,0311,0510,9111,12217M21.001
01/12/20204,35%0,4611,0410,7510,7011,13437M55.415
30/11/2020-2,67%-0,2910,5810,8710,5810,91696M49.940
27/11/20201,49%0,1610,8710,7810,7411,07428M50.616
26/11/2020-0,74%-0,0810,7110,7110,5810,75302M27.434
25/11/2020-1,37%-0,1510,7910,9110,7310,96342M43.202
24/11/20202,15%0,2310,9410,7710,7711,08442M34.473
23/11/20200,75%0,0810,7110,7210,6510,81337M24.257
20/11/2020-0,84%-0,0910,6310,7010,5610,77280M30.040
19/11/20200,19%0,0210,7210,7310,6710,85365M30.173
18/11/2020-1,92%-0,2110,7010,8410,6810,90348M36.069
17/11/20200,28%0,0310,9110,8510,6810,91390M45.892
16/11/20202,16%0,2310,8810,8010,7310,97787M51.257
13/11/20201,72%0,1810,6510,5610,4810,67250M34.721
12/11/2020-1,23%-0,1310,4710,5710,3510,68322M41.886
11/11/2020-1,58%-0,1710,6010,7310,4710,75361M42.922
10/11/20203,26%0,3410,7710,4310,4010,83658M58.479
09/11/20206,10%0,6010,4310,3010,1210,56785M62.768
06/11/20200,51%0,059,839,739,709,88195M22.718
05/11/20204,15%0,399,789,559,539,86599M49.500
04/11/20202,29%0,219,399,649,339,67580M68.131
03/11/20200,99%0,099,189,199,119,32271M34.409
30/10/2020-1,52%-0,149,099,169,029,23300M38.514
29/10/20200,54%0,059,239,168,929,26333M50.927
28/10/2020-4,67%-0,459,189,389,169,46311M44.197
27/10/2020-2,83%-0,289,6310,009,5910,07313M33.078
26/10/20200,71%0,079,919,849,729,96234M24.114
23/10/2020-0,61%-0,069,849,959,8210,10356M32.314
22/10/20203,77%0,369,909,579,559,96510M37.009
21/10/20200,42%0,049,549,509,409,73291M29.090
20/10/20203,04%0,289,509,299,289,57274M29.042
19/10/20201,65%0,159,229,139,079,39259M30.994
16/10/2020-1,95%-0,189,079,209,069,23285M29.138
15/10/2020-0,43%-0,049,259,189,129,29175M24.178
14/10/2020-0,32%-0,039,299,329,249,37179M20.732
13/10/2020-0,43%-0,049,329,409,239,41210M28.739
09/10/20200,32%0,039,369,289,179,52317M26.580
08/10/20204,83%0,439,338,918,889,36442M38.061
07/10/2020-0,89%-0,088,909,008,889,02184M22.236
06/10/20200,22%0,028,989,058,909,14243M33.345
05/10/20200,45%0,048,968,938,799,01275M30.005
02/10/20200,22%0,028,928,878,849,17232M30.246
01/10/20201,14%0,108,908,858,768,92201M37.840
30/09/2020-0,23%-0,028,808,888,808,93241M32.551
29/09/2020-1,67%-0,158,828,988,808,99222M33.737
28/09/2020-0,55%-0,058,979,158,879,32281M34.589
25/09/2020-0,11%-0,019,029,008,939,07128M19.679
24/09/20202,61%0,239,038,858,809,16237M33.123
23/09/2020-2,00%-0,188,808,948,809,01212M33.999
22/09/20200,00%0,008,989,008,919,09209M26.564
21/09/2020-0,11%-0,018,988,898,799,00343M55.747
18/09/2020-2,81%-0,268,999,218,999,23332M41.755
17/09/2020-0,11%-0,019,259,209,159,33267M27.440
16/09/20200,00%0,009,269,309,239,44269M27.939
15/09/2020-1,28%-0,129,269,499,249,49270M39.315
14/09/20201,19%0,119,389,399,239,45163M23.804
11/09/2020-2,01%-0,199,279,489,229,49239M42.988
10/09/2020-2,27%-0,229,469,679,439,72255M34.618
09/09/20200,41%0,049,689,709,629,78160M22.655
08/09/2020-1,33%-0,139,649,659,579,72220M28.020
04/09/2020-0,20%-0,029,779,879,719,92239M33.620
03/09/20202,09%0,209,799,589,5710,03375M42.618
02/09/2020-1,34%-0,139,599,749,539,76246M32.222
01/09/20203,08%0,299,729,549,529,72244M32.443
31/08/2020-3,58%-0,359,439,739,439,73372M39.440
28/08/20200,93%0,099,789,779,689,81206M33.508
27/08/20200,83%0,089,699,609,589,85210M23.758
26/08/2020-1,44%-0,149,619,759,479,77228M39.202
25/08/2020-0,81%-0,089,759,909,709,92219M25.268
24/08/20201,03%0,109,839,789,789,97195M28.214
21/08/20200,62%0,069,739,659,599,73216M28.225
20/08/2020-0,62%-0,069,679,589,529,75309M45.054
19/08/2020-0,71%-0,079,739,859,739,86221M29.445
18/08/20201,77%0,179,809,839,719,85294M35.364
17/08/2020-3,02%-0,309,639,899,569,91348M41.611
14/08/20200,71%0,079,939,919,8410,05218M32.990
13/08/2020-2,47%-0,259,8610,179,8510,25334M51.589
12/08/2020-0,88%-0,0910,1110,269,9710,28366M49.203
11/08/2020-1,54%-0,1610,2010,4210,2010,47186M29.782
10/08/20201,47%0,1510,3610,2510,1610,42222M25.120
07/08/2020-1,07%-0,1110,2110,2010,1310,49356M39.359
06/08/20201,18%0,1210,3210,2210,1410,38248M26.202
05/08/2020-0,10%-0,0110,2010,3410,0610,39369M35.091
04/08/2020-4,58%-0,4910,2110,4110,1310,59636M61.175
03/08/20200,28%0,0310,7010,7310,5310,90280M42.068
31/07/2020-2,20%-0,2410,6710,9610,6110,97368M41.766
30/07/2020-1,98%-0,2210,9110,9710,7611,03376M33.916
29/07/20202,30%0,2511,1311,0710,9111,16279M22.054
28/07/2020-1,27%-0,1410,8810,9510,8811,10298M30.636
27/07/20205,45%0,5711,0210,4710,4411,09507M48.696
24/07/20200,77%0,0810,4510,3310,2210,61414M34.604
23/07/2020-1,43%-0,1510,3710,5310,3510,58313M26.235
22/07/20200,00%0,0010,5210,5710,4210,74718M62.047
21/07/20200,96%0,1010,5210,5010,4710,63283M35.462
20/07/20201,46%0,1510,4210,3010,2210,48299M37.083
17/07/20201,18%0,1210,2710,1910,1610,33214M32.461
16/07/2020-1,17%-0,1210,1510,2010,1310,25137M17.545
15/07/20201,08%0,1110,2710,2510,1810,35209M39.334
14/07/20201,20%0,1210,1610,059,9510,18193M27.628
13/07/2020--10,0410,2510,0410,32213M28.657


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito