Cotação atual, histórico e gráfico do papel: ITSA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 1,86% | 0,24 | 13,17 | 12,90 | 12,73 | 13,19 | 238M | 25.621 |
| 15/10/2019 | 0,15% | 0,02 | 12,93 | 12,90 | 12,84 | 13,04 | 253M | 21.377 |
| 14/10/2019 | 1,65% | 0,21 | 12,91 | 12,69 | 12,64 | 12,91 | 167M | 16.665 |
| 11/10/2019 | 2,17% | 0,27 | 12,70 | 12,49 | 12,47 | 12,77 | 253M | 26.634 |
| 10/10/2019 | 0,81% | 0,10 | 12,43 | 12,32 | 12,29 | 12,47 | 123M | 17.840 |
| 09/10/2019 | 1,57% | 0,19 | 12,33 | 12,25 | 12,16 | 12,40 | 153M | 25.819 |
| 08/10/2019 | -0,33% | -0,04 | 12,14 | 12,26 | 12,11 | 12,38 | 230M | 27.038 |
| 07/10/2019 | -2,64% | -0,33 | 12,18 | 12,51 | 12,18 | 12,59 | 271M | 23.724 |
| 04/10/2019 | 0,08% | 0,01 | 12,51 | 12,55 | 12,33 | 12,55 | 256M | 27.839 |
| 03/10/2019 | -1,19% | -0,15 | 12,50 | 12,68 | 12,43 | 12,71 | 256M | 29.366 |
| 02/10/2019 | -2,32% | -0,30 | 12,65 | 12,85 | 12,61 | 12,85 | 266M | 31.976 |
| 01/10/2019 | -1,75% | -0,23 | 12,95 | 13,20 | 12,95 | 13,21 | 271M | 30.136 |
| 30/09/2019 | -1,57% | -0,21 | 13,18 | 13,39 | 13,18 | 13,44 | 225M | 31.613 |
| 27/09/2019 | -0,22% | -0,03 | 13,39 | 13,38 | 13,26 | 13,44 | 132M | 15.290 |
| 26/09/2019 | 2,13% | 0,28 | 13,42 | 13,14 | 13,08 | 13,42 | 231M | 25.641 |
| 25/09/2019 | 0,61% | 0,08 | 13,14 | 13,00 | 12,95 | 13,17 | 192M | 17.214 |
| 24/09/2019 | -0,31% | -0,04 | 13,06 | 13,15 | 12,97 | 13,16 | 176M | 18.639 |
| 23/09/2019 | -1,06% | -0,14 | 13,10 | 13,16 | 13,02 | 13,20 | 154M | 14.267 |
| 20/09/2019 | 1,22% | 0,16 | 13,24 | 13,19 | 13,02 | 13,24 | 424M | 20.443 |
| 19/09/2019 | -0,91% | -0,12 | 13,08 | 13,25 | 13,02 | 13,36 | 281M | 23.289 |
| 18/09/2019 | 0,15% | 0,02 | 13,20 | 13,21 | 13,02 | 13,24 | 177M | 18.319 |
| 17/09/2019 | 0,46% | 0,06 | 13,18 | 13,04 | 12,98 | 13,19 | 217M | 20.537 |
| 16/09/2019 | -0,30% | -0,04 | 13,12 | 13,14 | 12,93 | 13,14 | 415M | 27.119 |
| 13/09/2019 | 0,38% | 0,05 | 13,16 | 13,13 | 13,08 | 13,37 | 355M | 42.108 |
| 12/09/2019 | 1,31% | 0,17 | 13,11 | 13,00 | 12,99 | 13,19 | 519M | 29.461 |
| 11/09/2019 | -0,31% | -0,04 | 12,94 | 13,03 | 12,88 | 13,05 | 170M | 16.620 |
| 10/09/2019 | -0,99% | -0,13 | 12,98 | 13,11 | 12,90 | 13,18 | 244M | 24.259 |
| 09/09/2019 | 1,24% | 0,16 | 13,11 | 12,95 | 12,94 | 13,20 | 329M | 37.399 |
| 06/09/2019 | 2,94% | 0,37 | 12,95 | 12,61 | 12,61 | 12,96 | 331M | 29.835 |
| 05/09/2019 | 3,62% | 0,44 | 12,58 | 12,21 | 12,18 | 12,64 | 373M | 36.693 |
| 04/09/2019 | 1,59% | 0,19 | 12,14 | 12,12 | 11,96 | 12,14 | 199M | 26.281 |
| 03/09/2019 | -1,57% | -0,19 | 11,95 | 12,13 | 11,90 | 12,24 | 203M | 27.202 |
| 02/09/2019 | -1,22% | -0,15 | 12,14 | 12,27 | 12,11 | 12,32 | 131M | 17.631 |
| 30/08/2019 | 0,24% | 0,03 | 12,29 | 12,37 | 12,17 | 12,39 | 280M | 29.657 |
| 29/08/2019 | 0,49% | 0,06 | 12,26 | 12,23 | 12,00 | 12,34 | 318M | 29.295 |
| 28/08/2019 | 1,50% | 0,18 | 12,20 | 11,90 | 11,84 | 12,20 | 158M | 21.528 |
| 27/08/2019 | 1,61% | 0,19 | 12,02 | 11,88 | 11,81 | 12,11 | 518M | 30.304 |
| 26/08/2019 | -0,42% | -0,05 | 11,83 | 12,03 | 11,67 | 12,06 | 310M | 32.939 |
| 23/08/2019 | -1,41% | -0,17 | 11,88 | 11,97 | 11,79 | 12,17 | 241M | 35.851 |
| 22/08/2019 | -1,63% | -0,20 | 12,05 | 12,28 | 12,03 | 12,36 | 162M | 19.478 |
| 21/08/2019 | 1,24% | 0,15 | 12,25 | 12,24 | 12,16 | 12,37 | 305M | 30.984 |
| 20/08/2019 | -1,55% | -0,19 | 12,10 | 12,28 | 12,05 | 12,37 | 194M | 21.698 |
| 19/08/2019 | -1,76% | -0,22 | 12,29 | 12,61 | 12,21 | 12,63 | 235M | 30.862 |
| 16/08/2019 | -2,27% | -0,29 | 12,51 | 12,57 | 12,38 | 12,64 | 228M | 26.042 |
| 15/08/2019 | 0,39% | 0,05 | 12,80 | 12,85 | 12,65 | 12,89 | 454M | 37.307 |
| 14/08/2019 | -1,32% | -0,17 | 12,75 | 12,80 | 12,67 | 12,82 | 385M | 51.591 |
| 13/08/2019 | 2,54% | 0,32 | 12,92 | 12,74 | 12,62 | 12,99 | 292M | 33.977 |
| 12/08/2019 | -3,52% | -0,46 | 12,60 | 12,87 | 12,59 | 12,87 | 271M | 30.138 |
| 09/08/2019 | -0,46% | -0,06 | 13,06 | 13,12 | 12,93 | 13,16 | 262M | 20.140 |
| 08/08/2019 | 1,00% | 0,13 | 13,12 | 13,03 | 12,96 | 13,16 | 478M | 38.267 |
| 07/08/2019 | 2,61% | 0,33 | 12,99 | 12,52 | 12,42 | 12,99 | 388M | 33.225 |
| 06/08/2019 | 3,26% | 0,40 | 12,66 | 12,35 | 12,35 | 12,69 | 310M | 37.444 |
| 05/08/2019 | -1,61% | -0,20 | 12,26 | 12,26 | 12,16 | 12,34 | 239M | 30.505 |
| 02/08/2019 | -0,72% | -0,09 | 12,46 | 12,60 | 12,32 | 12,61 | 266M | 27.737 |
| 01/08/2019 | 0,64% | 0,08 | 12,55 | 12,56 | 12,46 | 12,84 | 359M | 38.536 |
| 31/07/2019 | -2,43% | -0,31 | 12,47 | 12,81 | 12,43 | 12,82 | 337M | 40.420 |
| 30/07/2019 | -1,62% | -0,21 | 12,78 | 12,99 | 12,67 | 12,99 | 212M | 28.505 |
| 29/07/2019 | -0,15% | -0,02 | 12,99 | 13,00 | 12,88 | 13,15 | 174M | 20.145 |
| 26/07/2019 | 0,85% | 0,11 | 13,01 | 12,96 | 12,88 | 13,15 | 243M | 26.929 |
| 25/07/2019 | -3,01% | -0,40 | 12,90 | 13,32 | 12,84 | 13,39 | 295M | 28.597 |
| 24/07/2019 | -0,15% | -0,02 | 13,30 | 13,34 | 13,27 | 13,49 | 217M | 20.403 |
| 23/07/2019 | 0,53% | 0,07 | 13,32 | 13,28 | 13,16 | 13,42 | 188M | 23.125 |
| 22/07/2019 | 1,53% | 0,20 | 13,25 | 13,09 | 13,06 | 13,30 | 207M | 22.455 |
| 19/07/2019 | -1,21% | -0,16 | 13,05 | 13,18 | 13,00 | 13,18 | 162M | 18.541 |
| 18/07/2019 | 2,17% | 0,28 | 13,21 | 12,97 | 12,89 | 13,21 | 182M | 18.080 |
| 17/07/2019 | 0,31% | 0,04 | 12,93 | 12,91 | 12,87 | 13,04 | 162M | 16.424 |
| 16/07/2019 | -0,46% | -0,06 | 12,89 | 12,95 | 12,82 | 13,00 | 184M | 17.920 |
| 15/07/2019 | -0,38% | -0,05 | 12,95 | 13,05 | 12,86 | 13,10 | 245M | 18.117 |
| 12/07/2019 | -1,52% | -0,20 | 13,00 | 13,24 | 13,00 | 13,27 | 410M | 23.319 |
| 11/07/2019 | -1,05% | -0,14 | 13,20 | 13,25 | 13,13 | 13,28 | 197M | 18.763 |
| 10/07/2019 | 0,45% | 0,06 | 13,34 | 13,40 | 13,27 | 13,45 | 306M | 32.043 |
| 08/07/2019 | 0,08% | 0,01 | 13,28 | 13,25 | 13,17 | 13,32 | 118M | 12.576 |
| 05/07/2019 | 0,91% | 0,12 | 13,27 | 13,15 | 13,07 | 13,28 | 129M | 16.736 |
| 04/07/2019 | 1,31% | 0,17 | 13,15 | 13,06 | 13,04 | 13,30 | 218M | 19.855 |
| 03/07/2019 | 1,56% | 0,20 | 12,98 | 12,75 | 12,73 | 13,02 | 203M | 28.650 |
| 02/07/2019 | -1,08% | -0,14 | 12,78 | 12,93 | 12,76 | 13,00 | 181M | 22.449 |
| 01/07/2019 | 0,23% | 0,03 | 12,92 | 13,00 | 12,83 | 13,05 | 129M | 15.343 |
| 28/06/2019 | -0,39% | -0,05 | 12,89 | 13,06 | 12,88 | 13,06 | 233M | 18.010 |
| 27/06/2019 | -0,31% | -0,04 | 12,94 | 12,85 | 12,75 | 13,07 | 351M | 32.698 |
| 26/06/2019 | 3,18% | 0,40 | 12,98 | 12,63 | 12,63 | 13,00 | 1.180M | 39.940 |
| 25/06/2019 | -0,55% | -0,07 | 12,58 | 12,62 | 12,48 | 12,73 | 620M | 29.950 |
| 24/06/2019 | 0,40% | 0,05 | 12,65 | 12,62 | 12,56 | 12,72 | 300M | 29.854 |
| 21/06/2019 | 1,78% | 0,22 | 12,60 | 12,40 | 12,39 | 12,61 | 322M | 39.180 |
| 19/06/2019 | 1,48% | 0,18 | 12,38 | 12,18 | 12,07 | 12,38 | 272M | 24.214 |
| 18/06/2019 | 1,92% | 0,23 | 12,20 | 12,08 | 12,04 | 12,20 | 335M | 21.914 |
| 17/06/2019 | -0,08% | -0,01 | 11,97 | 11,98 | 11,91 | 12,05 | 136M | 19.216 |
| 14/06/2019 | -0,33% | -0,04 | 11,98 | 12,00 | 11,83 | 12,03 | 237M | 27.080 |
| 13/06/2019 | -1,31% | -0,16 | 12,02 | 12,18 | 11,97 | 12,22 | 363M | 30.191 |
| 12/06/2019 | -0,49% | -0,06 | 12,18 | 12,23 | 12,07 | 12,32 | 245M | 38.095 |
| 11/06/2019 | 0,25% | 0,03 | 12,24 | 12,25 | 12,11 | 12,30 | 310M | 22.201 |
| 10/06/2019 | -1,53% | -0,19 | 12,21 | 12,40 | 12,03 | 12,41 | 294M | 28.149 |
| 07/06/2019 | 0,90% | 0,11 | 12,40 | 12,33 | 12,29 | 12,48 | 151M | 21.751 |
| 06/06/2019 | 1,15% | 0,14 | 12,29 | 12,28 | 12,14 | 12,34 | 147M | 20.614 |
| 05/06/2019 | -2,41% | -0,30 | 12,15 | 12,49 | 12,15 | 12,50 | 215M | 25.932 |
| 04/06/2019 | 0,24% | 0,03 | 12,45 | 12,43 | 12,37 | 12,52 | 293M | 30.377 |
| 03/06/2019 | 0,24% | 0,03 | 12,42 | 12,42 | 12,33 | 12,50 | 219M | 20.592 |
| 31/05/2019 | 0,49% | 0,06 | 12,39 | 12,31 | 12,24 | 12,45 | 221M | 29.619 |
| 30/05/2019 | 1,40% | 0,17 | 12,33 | 12,14 | 12,14 | 12,40 | 218M | 32.392 |
| 29/05/2019 | 2,44% | 0,29 | 12,16 | 11,84 | 11,81 | 12,28 | 469M | 33.072 |
| 28/05/2019 | 2,50% | 0,29 | 11,87 | 11,62 | 11,60 | 11,90 | 408M | 29.080 |
| 27/05/2019 | 0,26% | 0,03 | 11,58 | 11,64 | 11,57 | 11,75 | 132M | 18.206 |
Date,Open,High,Low,Close,Volume
16-Oct-19,12.90,13.19,12.73,13.17,238360398
15-Oct-19,12.90,13.04,12.84,12.93,252549956
14-Oct-19,12.69,12.91,12.64,12.91,166757992
11-Oct-19,12.49,12.77,12.47,12.70,252787432
10-Oct-19,12.32,12.47,12.29,12.43,122914628
09-Oct-19,12.25,12.40,12.16,12.33,153188683
08-Oct-19,12.26,12.38,12.11,12.14,229526352
07-Oct-19,12.51,12.59,12.18,12.18,271100193
04-Oct-19,12.55,12.55,12.33,12.51,256103355
03-Oct-19,12.68,12.71,12.43,12.50,255745465
02-Oct-19,12.85,12.85,12.61,12.65,265999823
01-Oct-19,13.20,13.21,12.95,12.95,270961414
30-Sep-19,13.39,13.44,13.18,13.18,225176106
27-Sep-19,13.38,13.44,13.26,13.39,131873358
26-Sep-19,13.14,13.42,13.08,13.42,231396432
25-Sep-19,13.00,13.17,12.95,13.14,192454303
24-Sep-19,13.15,13.16,12.97,13.06,175635552
23-Sep-19,13.16,13.20,13.02,13.10,153977557
20-Sep-19,13.19,13.24,13.02,13.24,424374191
19-Sep-19,13.25,13.36,13.02,13.08,280959065
18-Sep-19,13.21,13.24,13.02,13.20,177031237
17-Sep-19,13.04,13.19,12.98,13.18,216853278
16-Sep-19,13.14,13.14,12.93,13.12,415196697
13-Sep-19,13.13,13.37,13.08,13.16,354652250
12-Sep-19,13.00,13.19,12.99,13.11,519484226
11-Sep-19,13.03,13.05,12.88,12.94,169603820
10-Sep-19,13.11,13.18,12.90,12.98,243609264
09-Sep-19,12.95,13.20,12.94,13.11,328601433
06-Sep-19,12.61,12.96,12.61,12.95,330816018
05-Sep-19,12.21,12.64,12.18,12.58,373380173
04-Sep-19,12.12,12.14,11.96,12.14,199126703
03-Sep-19,12.13,12.24,11.90,11.95,202712678
02-Sep-19,12.27,12.32,12.11,12.14,131417922
30-Aug-19,12.37,12.39,12.17,12.29,279519609
29-Aug-19,12.23,12.34,12.00,12.26,317910311
28-Aug-19,11.90,12.20,11.84,12.20,158098951
27-Aug-19,11.88,12.11,11.81,12.02,517686123
26-Aug-19,12.03,12.06,11.67,11.83,309795816
23-Aug-19,11.97,12.17,11.79,11.88,241291869
22-Aug-19,12.28,12.36,12.03,12.05,161582213
21-Aug-19,12.24,12.37,12.16,12.25,304898216
20-Aug-19,12.28,12.37,12.05,12.10,194411572
19-Aug-19,12.61,12.63,12.21,12.29,235108396
16-Aug-19,12.57,12.64,12.38,12.51,228487008
15-Aug-19,12.85,12.89,12.65,12.80,454385317
14-Aug-19,12.80,12.82,12.67,12.75,384620669
13-Aug-19,12.74,12.99,12.62,12.92,292123297
12-Aug-19,12.87,12.87,12.59,12.60,270884615
09-Aug-19,13.12,13.16,12.93,13.06,262263853
08-Aug-19,13.03,13.16,12.96,13.12,478181380
07-Aug-19,12.52,12.99,12.42,12.99,387689823
06-Aug-19,12.35,12.69,12.35,12.66,310191906
05-Aug-19,12.26,12.34,12.16,12.26,238788033
02-Aug-19,12.60,12.61,12.32,12.46,265633367
01-Aug-19,12.56,12.84,12.46,12.55,359338625
31-Jul-19,12.81,12.82,12.43,12.47,336731561
30-Jul-19,12.99,12.99,12.67,12.78,212283716
29-Jul-19,13.00,13.15,12.88,12.99,173937174
26-Jul-19,12.96,13.15,12.88,13.01,242664642
25-Jul-19,13.32,13.39,12.84,12.90,294962280
24-Jul-19,13.34,13.49,13.27,13.30,217233462
23-Jul-19,13.28,13.42,13.16,13.32,188166197
22-Jul-19,13.09,13.30,13.06,13.25,207100370
19-Jul-19,13.18,13.18,13.00,13.05,161854758
18-Jul-19,12.97,13.21,12.89,13.21,182044072
17-Jul-19,12.91,13.04,12.87,12.93,161668105
16-Jul-19,12.95,13.00,12.82,12.89,183918866
15-Jul-19,13.05,13.10,12.86,12.95,244808137
12-Jul-19,13.24,13.27,13.00,13.00,410466879
11-Jul-19,13.25,13.28,13.13,13.20,196843001
10-Jul-19,13.40,13.45,13.27,13.34,305623371
08-Jul-19,13.25,13.32,13.17,13.28,117674143
05-Jul-19,13.15,13.28,13.07,13.27,129364244
04-Jul-19,13.06,13.30,13.04,13.15,218279460
03-Jul-19,12.75,13.02,12.73,12.98,202698284
02-Jul-19,12.93,13.00,12.76,12.78,181111622
01-Jul-19,13.00,13.05,12.83,12.92,129201245
28-Jun-19,13.06,13.06,12.88,12.89,232612580
27-Jun-19,12.85,13.07,12.75,12.94,350903154
26-Jun-19,12.63,13.00,12.63,12.98,1179831976
25-Jun-19,12.62,12.73,12.48,12.58,619754044
24-Jun-19,12.62,12.72,12.56,12.65,299587205
21-Jun-19,12.40,12.61,12.39,12.60,322014145
19-Jun-19,12.18,12.38,12.07,12.38,271861753
18-Jun-19,12.08,12.20,12.04,12.20,334970841
17-Jun-19,11.98,12.05,11.91,11.97,136015257
14-Jun-19,12.00,12.03,11.83,11.98,236580462
13-Jun-19,12.18,12.22,11.97,12.02,363293251
12-Jun-19,12.23,12.32,12.07,12.18,245107459
11-Jun-19,12.25,12.30,12.11,12.24,309548632
10-Jun-19,12.40,12.41,12.03,12.21,294164633
07-Jun-19,12.33,12.48,12.29,12.40,151127301
06-Jun-19,12.28,12.34,12.14,12.29,147277157
05-Jun-19,12.49,12.50,12.15,12.15,215078679
04-Jun-19,12.43,12.52,12.37,12.45,292856796
03-Jun-19,12.42,12.50,12.33,12.42,219200434
31-May-19,12.31,12.45,12.24,12.39,220725792
30-May-19,12.14,12.40,12.14,12.33,218121662
29-May-19,11.84,12.28,11.81,12.16,469377376
28-May-19,11.62,11.90,11.60,11.87,407664544
27-May-19,11.64,11.75,11.57,11.58,132240988
24-May-19,11.75,11.80,11.51,11.55,132240988
23-May-19,11.65,11.75,11.57,11.68,132240988
22-May-19,11.80,11.87,11.66,11.72,132240988
21-May-19,11.49,11.79,11.44,11.79,132240988
20-May-19,11.14,11.48,11.10,11.44,132240988
17-May-19,11.08,11.32,11.02,11.08,132240988
16-May-19,11.16,11.22,11.03,11.08,132240988
15-May-19,11.16,11.28,11.04,11.25,132240988
14-May-19,11.32,11.38,11.20,11.27,132240988
13-May-19,11.25,11.35,11.19,11.25,132240988
10-May-19,11.49,11.54,11.31,11.45,132240988
09-May-19,11.49,11.53,11.34,11.49,132240988
08-May-19,11.49,11.74,11.48,11.54,132240988
07-May-19,11.44,11.44,11.18,11.44,132240988
06-May-19,11.65,11.70,11.44,11.44,132240988
03-May-19,12.01,12.05,11.77,11.77,132240988
02-May-19,11.86,12.00,11.81,11.95,132240988
30-Apr-19,11.83,11.97,11.75,11.91,132240988
29-Apr-19,12.06,12.09,11.80,11.80,132240988
26-Apr-19,12.01,12.10,11.93,12.02,132240988
25-Apr-19,11.74,12.04,11.60,12.04,132240988
24-Apr-19,11.85,11.92,11.63,11.85,132240988
23-Apr-19,11.60,11.86,11.59,11.85,132240988
22-Apr-19,11.54,11.61,11.38,11.55,132240988
18-Apr-19,11.51,11.70,11.36,11.59,132240988
17-Apr-19,11.65,11.73,11.31,11.47,132240988
16-Apr-19,11.53,11.69,11.48,11.63,132240988
15-Apr-19,11.66,11.72,11.40,11.53,132240988
12-Apr-19,11.55,11.87,11.44,11.55,132240988
11-Apr-19,11.81,11.82,11.55,11.67,132240988
10-Apr-19,11.93,11.95,11.81,11.82,132240988
09-Apr-19,12.00,12.00,11.80,11.88,132240988
08-Apr-19,12.10,12.11,11.95,12.06,132240988
*exoneração de responsabilidade