ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/02/20250,85%0,089,539,459,419,53173M21.529
12/02/2025-2,58%-0,259,459,679,399,70464M48.304
11/02/20251,36%0,139,709,699,639,81438M25.839
10/02/20250,53%0,059,579,579,519,66241M35.793
07/02/2025-1,04%-0,109,529,629,459,66199M26.521
06/02/20250,63%0,069,629,519,329,63258M27.301
05/02/20251,16%0,119,569,489,469,63233M30.250
04/02/20250,21%0,029,459,399,339,49187M32.322
03/02/2025-1,05%-0,109,439,459,369,52204M30.020
31/01/2025-0,63%-0,069,539,639,489,64249M33.694
30/01/20252,35%0,229,599,409,379,63265M26.354
29/01/2025-0,11%-0,019,379,459,339,47160M21.534
28/01/20250,00%0,009,389,349,289,45207M23.534
27/01/20252,51%0,239,389,159,129,38229M32.307
24/01/2025-0,22%-0,029,159,179,129,20112M21.468
23/01/2025-0,22%-0,029,179,239,169,33193M23.911
22/01/2025-0,11%-0,019,199,209,169,25260M53.398
21/01/20250,88%0,089,209,139,109,21180M20.127
20/01/20250,77%0,079,129,029,019,24140M14.276
17/01/20250,56%0,059,059,069,009,14329M32.458
16/01/2025-0,77%-0,079,009,068,989,11298M32.313
15/01/20254,25%0,379,078,788,769,08318M31.623
14/01/2025-0,23%-0,028,708,728,628,76182M17.468
13/01/20250,69%0,068,728,658,638,78192M22.139
10/01/2025-1,37%-0,128,668,788,638,79199M29.242
09/01/20250,80%0,078,788,718,688,82155M24.086
08/01/2025-1,91%-0,178,718,818,708,86296M28.688
07/01/20250,79%0,078,888,858,828,97369M39.348
06/01/20253,28%0,288,818,608,578,83257M30.570
03/01/2025-1,73%-0,158,538,688,528,71275M31.655
02/01/2025-1,70%-0,158,688,818,638,82273M34.489
30/12/20240,00%0,008,838,828,798,88326M27.811
27/12/2024-0,79%-0,078,838,938,808,97209M24.963
26/12/20241,14%0,108,908,808,758,90283M28.926
23/12/2024-1,35%-0,128,808,828,728,89228M35.673
20/12/20241,59%0,148,928,788,778,95455M35.830
19/12/20240,92%0,088,788,768,718,89319M37.563
18/12/2024-3,76%-0,348,709,028,699,03445M49.544
17/12/20240,11%0,019,049,068,979,12471M50.956
16/12/2024-1,53%-0,149,039,188,999,20394M42.038
13/12/2024-0,33%-0,039,179,219,109,27529M30.866
12/12/2024-3,77%-0,369,209,459,189,45313M38.392
11/12/20241,16%0,119,569,459,309,68338M45.966
10/12/20241,61%0,159,459,369,329,45216M21.449
09/12/20240,32%0,039,309,289,259,35225M37.417
06/12/2024-2,11%-0,209,279,449,239,46233M40.021
05/12/20242,27%0,219,479,389,359,47268M31.221
04/12/20240,65%0,069,269,179,169,33182M28.313
03/12/2024-4,17%-0,409,209,189,119,24267M32.392
02/12/2024-1,54%-0,159,609,749,539,77376M44.650
29/11/2024-0,31%-0,039,759,759,589,81508M44.205
28/11/2024-2,98%-0,309,7810,059,7210,08254M34.483
27/11/2024-3,45%-0,3610,0810,4410,0810,46314M34.961
26/11/20242,35%0,2410,4410,2910,2510,54266M32.144
25/11/2024-0,68%-0,0710,2010,2410,1810,27373M32.437
22/11/20240,59%0,0610,2710,2510,1610,27180M20.652
21/11/2024-1,83%-0,1910,2110,3210,1910,34274M34.089
19/11/20240,97%0,1010,4010,3210,2610,43206M20.814
18/11/2024-1,15%-0,1210,3010,4010,3010,41269M29.916
14/11/2024-0,86%-0,0910,4210,4710,3610,49182M15.951
13/11/2024-0,66%-0,0710,5110,5710,3910,57225M25.375
12/11/2024-0,66%-0,0710,5810,6510,5110,71205M25.508
11/11/2024-0,37%-0,0410,6510,6410,6010,70286M24.052
08/11/2024-1,84%-0,2010,6910,7310,5610,76376M34.886
07/11/2024-1,36%-0,1510,8910,9710,8011,11266M22.247
06/11/2024-0,18%-0,0211,0410,9310,8311,07235M34.046
05/11/20243,66%0,3911,0610,7410,7111,10345M27.721
04/11/20241,52%0,1610,6710,6010,5610,74226M19.372
01/11/2024-0,94%-0,1010,5110,6310,4810,64187M27.247
31/10/2024-0,56%-0,0610,6110,6410,5510,72298M21.829
30/10/2024-0,28%-0,0310,6710,6810,6410,76135M16.175
29/10/2024-0,65%-0,0710,7010,7710,6910,83190M12.740
28/10/20241,13%0,1210,7710,7310,7110,81130M10.844
25/10/2024-1,02%-0,1110,6510,7410,6310,76273M17.958
24/10/20240,84%0,0910,7610,6510,6210,78286M30.405
23/10/20240,38%0,0410,6710,5310,5310,67176M23.197
22/10/20240,09%0,0110,6310,5310,5210,63149M17.404
21/10/20240,09%0,0110,6210,6310,5510,65150M22.847
18/10/20240,28%0,0310,6110,6110,5210,66221M30.917
17/10/20240,00%0,0010,5810,5010,4210,66203M16.950
16/10/2024-0,28%-0,0310,5810,6110,5510,65428M40.411
15/10/20240,47%0,0510,6110,5810,4710,63324M25.211
14/10/20240,86%0,0910,5610,4510,4410,62201M23.444
11/10/2024-0,48%-0,0510,4710,5210,4410,54122M17.764
10/10/20240,48%0,0510,5210,4610,4510,59184M19.337
09/10/2024-1,78%-0,1910,4710,6110,4410,62247M31.605
08/10/20240,00%0,0010,6610,6010,5910,75187M22.783
07/10/20240,38%0,0410,6610,6510,5710,72166M17.017
04/10/20240,19%0,0210,6210,5510,5310,68165M14.827
03/10/2024-3,02%-0,3310,6010,8510,5810,86315M31.980
02/10/20240,37%0,0410,9311,0010,9211,10155M19.676
01/10/2024-1,63%-0,1810,8911,0910,8811,13282M32.055
30/09/2024-0,72%-0,0811,0711,1011,0311,23465M24.012
27/09/2024-0,27%-0,0311,1511,1611,0811,23304M20.360
26/09/20241,64%0,1811,1811,0511,0411,20240M29.475
25/09/20240,82%0,0911,0010,9210,9211,00181M13.720
24/09/20240,09%0,0110,9110,9710,8311,05190M20.591
23/09/2024-0,64%-0,0710,9010,9310,8710,97238M22.961
20/09/2024-1,53%-0,1710,9711,1010,9711,14436M29.296
19/09/20240,36%0,0411,1411,1411,0911,28615M43.946
18/09/2024-0,45%-0,0511,1011,1011,0611,21286M23.357
17/09/2024-0,45%-0,0511,1511,1611,0811,19270M24.363
16/09/20240,00%0,0011,2011,2011,1511,23103M15.268
13/09/20240,00%0,0011,2011,2311,1111,31296M21.508
12/09/2024-0,27%-0,0311,2011,1911,1011,22220M16.859
11/09/20240,00%0,0011,2311,2311,1311,27376M17.703
10/09/2024-0,09%-0,0111,2311,1411,1111,24191M16.233
09/09/20241,08%0,1211,2411,1111,1011,27169M19.973
06/09/2024-0,98%-0,1111,1211,2111,0911,22387M19.329
05/09/20240,90%0,1011,2311,1311,0611,23268M21.357
04/09/20240,82%0,0911,1311,0811,0611,28288M38.232
03/09/20241,56%0,1711,0410,9010,8811,07165M15.070
02/09/2024-0,82%-0,0910,8710,9810,8510,99200M18.035
30/08/2024-0,45%-0,0510,9610,9510,8310,96532M39.794
29/08/2024-1,26%-0,1411,0111,1110,9811,16245M28.975
28/08/20241,83%0,2011,1510,9210,8611,17266M35.770
27/08/20240,00%0,0010,9510,9510,8610,96174M16.230
26/08/2024-0,09%-0,0110,9510,9810,8811,01168M14.499
23/08/20240,00%0,0010,9610,9910,9211,08307M27.648
22/08/2024-0,54%-0,0610,9610,9010,8310,96204M27.715
21/08/2024-0,45%-0,0511,0211,0710,9811,09217M31.188
20/08/20240,27%0,0311,0711,0610,9711,11181M22.959
19/08/20240,91%0,1011,0410,9410,9311,08420M49.347
16/08/2024-0,55%-0,0610,9411,0810,8711,14346M35.948
15/08/20241,29%0,1411,0010,8810,8111,00217M28.328
14/08/20242,07%0,2210,8610,6310,6210,93355M50.490
13/08/20242,31%0,2410,6410,4510,4010,65297M44.720
12/08/20240,48%0,0510,4010,3810,3210,42233M30.213
09/08/20242,68%0,2710,3510,1310,1010,35252M24.516
08/08/20240,00%0,0010,0810,0610,0510,16188M20.233
07/08/20240,50%0,0510,0810,099,9110,13185M21.246
06/08/20242,14%0,2110,039,849,8410,07204M24.048
05/08/2024-0,20%-0,029,829,659,649,86239M23.621
02/08/2024--9,849,969,8010,01228M24.662


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito