Cotação atual, histórico e gráfico do papel: ITSA4

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 ITSA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,27%	0,14	11,18	11,10	11,06	11,36	304M	22.402
27/08/2025	1,47%	0,16	11,04	10,85	10,77	11,04	221M	11.527
26/08/2025	-0,46%	-0,05	10,88	10,92	10,77	10,95	172M	14.598
25/08/2025	-0,36%	-0,04	10,93	10,99	10,93	11,05	157M	20.249
22/08/2025	3,49%	0,37	10,97	10,64	10,58	11,00	475M	31.310
21/08/2025	-0,09%	-0,01	10,60	10,55	10,50	10,63	200M	17.225
20/08/2025	0,28%	0,03	10,61	10,53	10,50	10,66	154M	20.819

19/08/2025	-4,68%	-0,52	10,58	10,80	10,49	10,80	256M	25.543
18/08/2025	0,63%	0,07	11,10	11,01	11,01	11,24	397M	23.442
15/08/2025	0,09%	0,01	11,03	11,00	10,90	11,08	903M	12.570
14/08/2025	0,00%	0,00	11,02	10,94	10,88	11,14	324M	20.841
13/08/2025	-1,17%	-0,13	11,02	11,11	11,01	11,15	206M	20.695
12/08/2025	2,20%	0,24	11,15	10,98	10,97	11,22	208M	23.627
11/08/2025	0,00%	0,00	10,91	10,88	10,84	10,94	156M	20.376
08/08/2025	0,37%	0,04	10,91	10,86	10,80	10,94	151M	25.872
07/08/2025	1,49%	0,16	10,87	10,76	10,68	10,90	161M	20.995
06/08/2025	1,71%	0,18	10,71	10,70	10,69	10,95	284M	20.843
05/08/2025	1,06%	0,11	10,53	10,38	10,34	10,60	159M	17.947
04/08/2025	0,77%	0,08	10,42	10,43	10,35	10,49	162M	13.734
01/08/2025	-0,10%	-0,01	10,34	10,45	10,24	10,50	171M	14.573
31/07/2025	-0,48%	-0,05	10,35	10,28	10,22	10,37	268M	23.368
30/07/2025	1,17%	0,12	10,40	10,24	10,16	10,49	206M	23.858
29/07/2025	0,29%	0,03	10,28	10,26	10,20	10,33	104M	13.683
28/07/2025	-1,82%	-0,19	10,25	10,44	10,17	10,49	170M	18.531
25/07/2025	0,38%	0,04	10,44	10,41	10,39	10,50	96M	12.273
24/07/2025	-1,33%	-0,14	10,40	10,48	10,36	10,48	146M	18.128
23/07/2025	1,35%	0,14	10,54	10,39	10,37	10,58	116M	9.937
22/07/2025	-1,52%	-0,16	10,40	10,56	10,36	10,60	172M	20.572
21/07/2025	1,05%	0,11	10,56	10,48	10,43	10,60	152M	13.503
18/07/2025	-1,97%	-0,21	10,45	10,54	10,40	10,65	416M	21.806
17/07/2025	1,62%	0,17	10,66	10,49	10,46	10,73	279M	22.573
16/07/2025	0,58%	0,06	10,49	10,47	10,38	10,52	223M	16.877
15/07/2025	0,10%	0,01	10,43	10,47	10,35	10,52	184M	43.464
14/07/2025	-0,57%	-0,06	10,42	10,44	10,34	10,48	401M	25.254
11/07/2025	-0,66%	-0,07	10,48	10,51	10,37	10,52	322M	13.181
10/07/2025	-1,40%	-0,15	10,55	10,60	10,41	10,61	437M	21.456
09/07/2025	-2,01%	-0,22	10,70	10,91	10,68	10,94	210M	17.558
08/07/2025	-0,27%	-0,03	10,92	10,93	10,83	10,94	149M	18.559
07/07/2025	-1,53%	-0,17	10,95	11,11	10,93	11,13	186M	22.398
04/07/2025	0,09%	0,01	11,12	11,10	11,06	11,15	64M	13.255
03/07/2025	2,11%	0,23	11,11	10,88	10,88	11,14	180M	16.749
02/07/2025	-1,09%	-0,12	10,88	11,00	10,79	11,05	200M	17.759
01/07/2025	2,71%	0,29	11,00	10,97	10,93	11,02	156M	16.795
27/06/2025	-0,28%	-0,03	10,71	10,65	10,64	10,77	174M	13.310
26/06/2025	0,00%	0,00	10,74	10,75	10,71	10,83	237M	29.101
25/06/2025	-1,38%	-0,15	10,74	10,80	10,70	10,83	305M	23.985
24/06/2025	2,16%	0,23	10,89	10,67	10,64	10,95	317M	25.829
23/06/2025	-1,39%	-0,15	10,66	10,76	10,57	10,76	298M	29.992
20/06/2025	-0,64%	-0,07	10,81	10,80	10,68	10,84	437M	32.707
18/06/2025	-0,18%	-0,02	10,88	10,87	10,78	10,95	285M	22.264
17/06/2025	0,46%	0,05	10,90	10,90	10,81	10,90	265M	20.760
16/06/2025	1,31%	0,14	10,85	10,86	10,82	10,94	257M	23.839
13/06/2025	-1,02%	-0,11	10,71	10,66	10,61	10,76	182M	20.471
12/06/2025	0,19%	0,02	10,82	10,74	10,70	10,88	269M	28.831
11/06/2025	0,93%	0,10	10,80	10,67	10,61	10,83	539M	18.753
10/06/2025	-0,74%	-0,08	10,70	10,88	10,68	10,93	357M	27.925
09/06/2025	-0,28%	-0,03	10,78	10,79	10,61	10,84	203M	16.751
06/06/2025	-0,18%	-0,02	10,81	10,83	10,76	10,88	249M	23.785
05/06/2025	-1,10%	-0,12	10,83	10,95	10,76	10,95	161M	16.077
04/06/2025	-0,27%	-0,03	10,95	11,03	10,88	11,07	175M	17.988
03/06/2025	-0,18%	-0,02	10,98	10,94	10,91	11,05	304M	31.063
02/06/2025	-0,63%	-0,07	11,00	11,12	10,88	11,15	275M	24.803
30/05/2025	-0,18%	-0,02	11,07	11,09	10,94	11,14	543M	33.590
29/05/2025	-0,72%	-0,08	11,09	11,10	11,02	11,21	262M	25.457
28/05/2025	-1,06%	-0,12	11,17	11,28	11,10	11,30	328M	27.308
27/05/2025	0,89%	0,10	11,29	11,30	11,21	11,40	289M	41.286
26/05/2025	0,45%	0,05	11,19	11,13	11,09	11,29	117M	12.300
23/05/2025	0,81%	0,09	11,14	10,89	10,78	11,14	435M	21.311
22/05/2025	-1,25%	-0,14	11,05	11,19	11,02	11,24	405M	29.490
21/05/2025	-1,50%	-0,17	11,19	11,32	11,05	11,34	282M	22.399
20/05/2025	0,18%	0,02	11,36	11,36	11,24	11,39	247M	30.379
19/05/2025	1,07%	0,12	11,34	11,18	11,16	11,43	355M	26.485
16/05/2025	0,72%	0,08	11,22	11,12	11,04	11,23	471M	29.618
15/05/2025	1,27%	0,14	11,14	11,05	10,98	11,14	421M	30.622
14/05/2025	0,27%	0,03	11,00	10,94	10,91	11,04	254M	30.600
13/05/2025	1,57%	0,17	10,97	10,86	10,86	11,02	530M	44.611
12/05/2025	-2,26%	-0,25	10,80	11,11	10,79	11,12	353M	41.451
09/05/2025	4,25%	0,45	11,05	10,69	10,67	11,09	671M	57.367
08/05/2025	0,57%	0,06	10,60	10,66	10,59	10,84	485M	50.759
07/05/2025	0,86%	0,09	10,54	10,49	10,43	10,55	275M	29.165
06/05/2025	-0,29%	-0,03	10,45	10,48	10,36	10,49	300M	21.269
05/05/2025	-0,47%	-0,05	10,48	10,56	10,42	10,59	397M	21.265
02/05/2025	-1,59%	-0,17	10,53	10,67	10,42	10,68	265M	13.934
30/04/2025	0,66%	0,07	10,70	10,57	10,51	10,70	417M	33.999
29/04/2025	0,00%	0,00	10,63	10,62	10,58	10,74	309M	26.880
28/04/2025	0,57%	0,06	10,63	10,55	10,53	10,66	187M	34.392
25/04/2025	0,09%	0,01	10,57	10,56	10,49	10,61	378M	31.584
24/04/2025	2,13%	0,22	10,56	10,38	10,36	10,57	391M	34.055
23/04/2025	1,67%	0,17	10,34	10,25	10,24	10,43	398M	35.770
22/04/2025	2,21%	0,22	10,17	9,92	9,90	10,20	254M	27.934
17/04/2025	0,61%	0,06	9,95	9,91	9,84	10,02	262M	29.095
16/04/2025	-0,20%	-0,02	9,89	9,88	9,86	9,98	378M	31.756
15/04/2025	1,33%	0,13	9,91	9,74	9,73	9,95	283M	23.471
14/04/2025	1,35%	0,13	9,78	9,79	9,70	9,87	271M	17.465
11/04/2025	1,05%	0,10	9,65	9,60	9,50	9,79	366M	25.356
10/04/2025	-0,52%	-0,05	9,55	9,57	9,38	9,64	311M	20.411
09/04/2025	2,35%	0,22	9,60	9,36	9,30	9,77	385M	43.921
08/04/2025	-0,21%	-0,02	9,38	9,49	9,36	9,57	356M	26.668
07/04/2025	0,64%	0,06	9,40	9,23	9,16	9,53	501M	35.901
04/04/2025	-2,91%	-0,28	9,34	9,51	9,30	9,57	345M	29.478
03/04/2025	1,80%	0,17	9,62	9,40	9,40	9,70	275M	32.817
02/04/2025	0,11%	0,01	9,45	9,44	9,37	9,52	189M	22.718
01/04/2025	-0,11%	-0,01	9,44	9,46	9,35	9,53	171M	21.650
31/03/2025	-1,77%	-0,17	9,45	9,59	9,43	9,59	371M	32.663
28/03/2025	-1,03%	-0,10	9,62	9,70	9,55	9,72	394M	32.710
27/03/2025	0,83%	0,08	9,72	9,68	9,63	9,74	492M	82.572
26/03/2025	-0,72%	-0,07	9,64	9,75	9,62	9,78	429M	73.150
25/03/2025	1,36%	0,13	9,71	9,61	9,60	9,85	342M	31.606
24/03/2025	0,21%	0,02	9,58	9,57	9,49	9,66	374M	47.316
21/03/2025	-0,10%	-0,01	9,56	9,59	9,54	9,62	477M	20.136
20/03/2025	-0,83%	-0,08	9,57	9,65	9,56	9,71	334M	34.091
19/03/2025	0,73%	0,07	9,65	9,60	9,56	9,74	486M	37.578
18/03/2025	0,74%	0,07	9,58	9,53	9,47	9,62	396M	27.126
17/03/2025	2,70%	0,25	9,51	9,28	9,26	9,53	280M	26.633
14/03/2025	3,12%	0,28	9,26	9,04	9,00	9,30	330M	30.777
13/03/2025	1,58%	0,14	8,98	8,85	8,83	9,01	274M	26.070
12/03/2025	-0,34%	-0,03	8,84	8,90	8,78	8,91	261M	30.838
11/03/2025	-1,00%	-0,09	8,87	8,98	8,78	8,98	272M	29.664
10/03/2025	0,00%	0,00	8,96	8,90	8,85	8,96	288M	26.350
07/03/2025	1,01%	0,09	8,96	8,85	8,80	9,00	238M	35.779
06/03/2025	0,45%	0,04	8,87	8,84	8,78	8,92	242M	38.350
05/03/2025	0,46%	0,04	8,83	8,93	8,78	8,93	300M	36.839
28/02/2025	-2,55%	-0,23	8,79	8,98	8,78	9,01	412M	53.555
27/02/2025	0,33%	0,03	9,02	9,00	8,98	9,08	259M	37.674
26/02/2025	-0,44%	-0,04	8,99	9,10	8,95	9,11	169M	25.027
25/02/2025	0,56%	0,05	9,03	9,01	9,00	9,12	229M	36.233
24/02/2025	-1,10%	-0,10	8,98	9,08	8,90	9,14	199M	28.351
21/02/2025	-0,11%	-0,01	9,08	9,08	8,95	9,09	245M	27.210
20/02/2025	-0,33%	-0,03	9,09	9,17	9,04	9,17	169M	21.366
19/02/2025	-0,98%	-0,09	9,12	9,13	9,06	9,19	309M	44.850
18/02/2025	-6,88%	-0,68	9,21	9,29	9,08	9,30	560M	68.136
17/02/2025	0,82%	0,08	9,89	9,88	9,83	9,99	493M	83.908
14/02/2025	2,94%	0,28	9,81	9,61	9,57	9,82	377M	35.186
13/02/2025	-	-	9,53	9,45	9,41	9,53	173M	21.529

Date,Open,High,Low,Close,Volume
28-Aug-25,11.10,11.36,11.06,11.18,303591304
27-Aug-25,10.85,11.04,10.77,11.04,221480186
26-Aug-25,10.92,10.95,10.77,10.88,171747676
25-Aug-25,10.99,11.05,10.93,10.93,157341200
22-Aug-25,10.64,11.00,10.58,10.97,474893857
21-Aug-25,10.55,10.63,10.50,10.60,199976710
20-Aug-25,10.53,10.66,10.50,10.61,154412056
19-Aug-25,10.80,10.80,10.49,10.58,256441614
18-Aug-25,11.01,11.24,11.01,11.10,397081447
15-Aug-25,11.00,11.08,10.90,11.03,902845839
14-Aug-25,10.94,11.14,10.88,11.02,324179007
13-Aug-25,11.11,11.15,11.01,11.02,205503753
12-Aug-25,10.98,11.22,10.97,11.15,208111382
11-Aug-25,10.88,10.94,10.84,10.91,155509017
08-Aug-25,10.86,10.94,10.80,10.91,150833086
07-Aug-25,10.76,10.90,10.68,10.87,161021433
06-Aug-25,10.70,10.95,10.69,10.71,284019145
05-Aug-25,10.38,10.60,10.34,10.53,158606323
04-Aug-25,10.43,10.49,10.35,10.42,162305055
01-Aug-25,10.45,10.50,10.24,10.34,171053668
31-Jul-25,10.28,10.37,10.22,10.35,267542997
30-Jul-25,10.24,10.49,10.16,10.40,205644293
29-Jul-25,10.26,10.33,10.20,10.28,104365795
28-Jul-25,10.44,10.49,10.17,10.25,169645576
25-Jul-25,10.41,10.50,10.39,10.44,96439608
24-Jul-25,10.48,10.48,10.36,10.40,145899386
23-Jul-25,10.39,10.58,10.37,10.54,115832131
22-Jul-25,10.56,10.60,10.36,10.40,171666546
21-Jul-25,10.48,10.60,10.43,10.56,152453251
18-Jul-25,10.54,10.65,10.40,10.45,416249051
17-Jul-25,10.49,10.73,10.46,10.66,278994309
16-Jul-25,10.47,10.52,10.38,10.49,222644666
15-Jul-25,10.47,10.52,10.35,10.43,183847399
14-Jul-25,10.44,10.48,10.34,10.42,401054207
11-Jul-25,10.51,10.52,10.37,10.48,321848762
10-Jul-25,10.60,10.61,10.41,10.55,437485833
09-Jul-25,10.91,10.94,10.68,10.70,210072640
08-Jul-25,10.93,10.94,10.83,10.92,149487519
07-Jul-25,11.11,11.13,10.93,10.95,185928848
04-Jul-25,11.10,11.15,11.06,11.12,63815556
03-Jul-25,10.88,11.14,10.88,11.11,180309129
02-Jul-25,11.00,11.05,10.79,10.88,200056712
01-Jul-25,10.97,11.02,10.93,11.00,156494338
27-Jun-25,10.65,10.77,10.64,10.71,174297122
26-Jun-25,10.75,10.83,10.71,10.74,236950827
25-Jun-25,10.80,10.83,10.70,10.74,305482876
24-Jun-25,10.67,10.95,10.64,10.89,317005851
23-Jun-25,10.76,10.76,10.57,10.66,298475856
20-Jun-25,10.80,10.84,10.68,10.81,436676063
18-Jun-25,10.87,10.95,10.78,10.88,284899418
17-Jun-25,10.90,10.90,10.81,10.90,264952285
16-Jun-25,10.86,10.94,10.82,10.85,257131551
13-Jun-25,10.66,10.76,10.61,10.71,181888057
12-Jun-25,10.74,10.88,10.70,10.82,268945116
11-Jun-25,10.67,10.83,10.61,10.80,539371769
10-Jun-25,10.88,10.93,10.68,10.70,357002604
09-Jun-25,10.79,10.84,10.61,10.78,202673471
06-Jun-25,10.83,10.88,10.76,10.81,248969720
05-Jun-25,10.95,10.95,10.76,10.83,161109734
04-Jun-25,11.03,11.07,10.88,10.95,174674488
03-Jun-25,10.94,11.05,10.91,10.98,303901327
02-Jun-25,11.12,11.15,10.88,11.00,275385851
30-May-25,11.09,11.14,10.94,11.07,542592857
29-May-25,11.10,11.21,11.02,11.09,262189965
28-May-25,11.28,11.30,11.10,11.17,328260170
27-May-25,11.30,11.40,11.21,11.29,288551127
26-May-25,11.13,11.29,11.09,11.19,117101445
23-May-25,10.89,11.14,10.78,11.14,435494310
22-May-25,11.19,11.24,11.02,11.05,405441698
21-May-25,11.32,11.34,11.05,11.19,281921875
20-May-25,11.36,11.39,11.24,11.36,247237837
19-May-25,11.18,11.43,11.16,11.34,355147521
16-May-25,11.12,11.23,11.04,11.22,471121741
15-May-25,11.05,11.14,10.98,11.14,421305602
14-May-25,10.94,11.04,10.91,11.00,253977647
13-May-25,10.86,11.02,10.86,10.97,530477609
12-May-25,11.11,11.12,10.79,10.80,352798221
09-May-25,10.69,11.09,10.67,11.05,670948354
08-May-25,10.66,10.84,10.59,10.60,485185269
07-May-25,10.49,10.55,10.43,10.54,275103933
06-May-25,10.48,10.49,10.36,10.45,299775238
05-May-25,10.56,10.59,10.42,10.48,397036238
02-May-25,10.67,10.68,10.42,10.53,264620671
30-Apr-25,10.57,10.70,10.51,10.70,417384563
29-Apr-25,10.62,10.74,10.58,10.63,309488911
28-Apr-25,10.55,10.66,10.53,10.63,186881164
25-Apr-25,10.56,10.61,10.49,10.57,377762971
24-Apr-25,10.38,10.57,10.36,10.56,390504624
23-Apr-25,10.25,10.43,10.24,10.34,397506540
22-Apr-25,9.92,10.20,9.90,10.17,253553378
17-Apr-25,9.91,10.02,9.84,9.95,262092535
16-Apr-25,9.88,9.98,9.86,9.89,377570141
15-Apr-25,9.74,9.95,9.73,9.91,282642579
14-Apr-25,9.79,9.87,9.70,9.78,271215313
11-Apr-25,9.60,9.79,9.50,9.65,366331016
10-Apr-25,9.57,9.64,9.38,9.55,310776268
09-Apr-25,9.36,9.77,9.30,9.60,384519379
08-Apr-25,9.49,9.57,9.36,9.38,356424449
07-Apr-25,9.23,9.53,9.16,9.40,500851181
04-Apr-25,9.51,9.57,9.30,9.34,345043202
03-Apr-25,9.40,9.70,9.40,9.62,274580233
02-Apr-25,9.44,9.52,9.37,9.45,188912554
01-Apr-25,9.46,9.53,9.35,9.44,171292806
31-Mar-25,9.59,9.59,9.43,9.45,371372090
28-Mar-25,9.70,9.72,9.55,9.62,393563318
27-Mar-25,9.68,9.74,9.63,9.72,492316516
26-Mar-25,9.75,9.78,9.62,9.64,428986339
25-Mar-25,9.61,9.85,9.60,9.71,342187723
24-Mar-25,9.57,9.66,9.49,9.58,373566242
21-Mar-25,9.59,9.62,9.54,9.56,476862808
20-Mar-25,9.65,9.71,9.56,9.57,334259466
19-Mar-25,9.60,9.74,9.56,9.65,485650792
18-Mar-25,9.53,9.62,9.47,9.58,396011239
17-Mar-25,9.28,9.53,9.26,9.51,280183886
14-Mar-25,9.04,9.30,9.00,9.26,329577535
13-Mar-25,8.85,9.01,8.83,8.98,273727870
12-Mar-25,8.90,8.91,8.78,8.84,260726009
11-Mar-25,8.98,8.98,8.78,8.87,272394679
10-Mar-25,8.90,8.96,8.85,8.96,287854655
07-Mar-25,8.85,9.00,8.80,8.96,238066277
06-Mar-25,8.84,8.92,8.78,8.87,242152820
05-Mar-25,8.93,8.93,8.78,8.83,299978110
28-Feb-25,8.98,9.01,8.78,8.79,411872467
27-Feb-25,9.00,9.08,8.98,9.02,259135900
26-Feb-25,9.10,9.11,8.95,8.99,168826502
25-Feb-25,9.01,9.12,9.00,9.03,229390163
24-Feb-25,9.08,9.14,8.90,8.98,199490263
21-Feb-25,9.08,9.09,8.95,9.08,244820621
20-Feb-25,9.17,9.17,9.04,9.09,168582691
19-Feb-25,9.13,9.19,9.06,9.12,309218912
18-Feb-25,9.29,9.30,9.08,9.21,560106259
17-Feb-25,9.88,9.99,9.83,9.89,492762293
14-Feb-25,9.61,9.82,9.57,9.81,376523514
13-Feb-25,9.45,9.53,9.41,9.53,172596470

*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: ITSA4