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 |
| 17/04/2019 | -1,38% | -0,16 | 11,47 | 11,65 | 11,31 | 11,73 | 359M | 33.311 |
| 16/04/2019 | 0,87% | 0,10 | 11,63 | 11,53 | 11,48 | 11,69 | 130M | 15.863 |
| 15/04/2019 | -0,17% | -0,02 | 11,53 | 11,66 | 11,40 | 11,72 | 169M | 22.481 |
| 12/04/2019 | -1,03% | -0,12 | 11,55 | 11,55 | 11,44 | 11,87 | 217M | 29.313 |
| 11/04/2019 | -1,27% | -0,15 | 11,67 | 11,81 | 11,55 | 11,82 | 149M | 22.865 |
| 10/04/2019 | -0,51% | -0,06 | 11,82 | 11,93 | 11,81 | 11,95 | 261M | 16.534 |
| 09/04/2019 | -1,49% | -0,18 | 11,88 | 12,00 | 11,80 | 12,00 | 196M | 26.746 |
| 08/04/2019 | -0,08% | -0,01 | 12,06 | 12,10 | 11,95 | 12,11 | 147M | 33.385 |
| 05/04/2019 | 2,29% | 0,27 | 12,07 | 11,90 | 11,80 | 12,11 | 245M | 31.666 |
| 04/04/2019 | 0,43% | 0,05 | 11,80 | 11,81 | 11,73 | 12,03 | 311M | 19.573 |
| 03/04/2019 | -1,01% | -0,12 | 11,75 | 12,00 | 11,66 | 12,06 | 174M | 22.720 |
| 02/04/2019 | -0,92% | -0,11 | 11,87 | 12,01 | 11,83 | 12,06 | 180M | 18.228 |
| 01/04/2019 | 0,00% | 0,00 | 11,98 | 12,10 | 11,90 | 12,15 | 201M | 22.326 |
| 29/03/2019 | -0,58% | -0,07 | 11,98 | 12,14 | 11,89 | 12,17 | 357M | 34.349 |
| 28/03/2019 | 5,42% | 0,62 | 12,05 | 11,43 | 11,36 | 12,06 | 329M | 41.805 |
| 27/03/2019 | -4,99% | -0,60 | 11,43 | 11,89 | 11,43 | 11,89 | 461M | 58.208 |
| 26/03/2019 | 0,59% | 0,07 | 12,03 | 12,08 | 11,91 | 12,12 | 353M | 40.009 |
| 25/03/2019 | 0,25% | 0,03 | 11,96 | 11,92 | 11,80 | 12,07 | 320M | 38.498 |
| 22/03/2019 | -2,85% | -0,35 | 11,93 | 12,10 | 11,80 | 12,11 | 357M | 44.361 |
| 21/03/2019 | -1,52% | -0,19 | 12,28 | 12,50 | 12,09 | 12,53 | 328M | 43.942 |
| 20/03/2019 | -1,73% | -0,22 | 12,47 | 12,69 | 12,46 | 12,72 | 236M | 29.370 |
| 19/03/2019 | -1,55% | -0,20 | 12,69 | 12,88 | 12,66 | 12,89 | 248M | 35.367 |
| 18/03/2019 | 0,70% | 0,09 | 12,89 | 12,84 | 12,77 | 12,92 | 152M | 25.879 |
| 15/03/2019 | 0,23% | 0,03 | 12,80 | 12,76 | 12,75 | 12,88 | 282M | 24.856 |
| 14/03/2019 | -1,62% | -0,21 | 12,77 | 12,95 | 12,67 | 12,98 | 240M | 26.615 |
| 13/03/2019 | 0,62% | 0,08 | 12,98 | 12,85 | 12,72 | 13,04 | 300M | 31.036 |
| 12/03/2019 | 0,31% | 0,04 | 12,90 | 12,88 | 12,75 | 12,90 | 240M | 34.459 |
| 11/03/2019 | 2,80% | 0,35 | 12,86 | 12,60 | 12,56 | 12,89 | 219M | 23.491 |
| 08/03/2019 | 1,79% | 0,22 | 12,51 | 12,26 | 12,18 | 12,59 | 218M | 22.631 |
| 07/03/2019 | 1,74% | 0,21 | 12,29 | 12,08 | 12,01 | 12,39 | 401M | 32.953 |
| 06/03/2019 | -1,47% | -0,18 | 12,08 | 12,38 | 12,04 | 12,38 | 199M | 30.911 |
| 01/03/2019 | -0,89% | -0,11 | 12,26 | 12,40 | 12,25 | 12,49 | 351M | 24.147 |
| 28/02/2019 | -2,14% | -0,27 | 12,37 | 12,68 | 12,33 | 12,71 | 311M | 39.636 |
| 27/02/2019 | -1,40% | -0,18 | 12,64 | 12,85 | 12,60 | 12,88 | 214M | 34.640 |
| 26/02/2019 | 0,08% | 0,01 | 12,82 | 12,84 | 12,80 | 12,90 | 239M | 33.045 |
| 25/02/2019 | -0,70% | -0,09 | 12,81 | 12,90 | 12,71 | 12,96 | 226M | 28.848 |
| 22/02/2019 | -4,87% | -0,66 | 12,90 | 12,90 | 12,75 | 12,96 | 374M | 28.629 |
| 21/02/2019 | 2,73% | 0,36 | 13,56 | 13,30 | 13,28 | 13,56 | 1.324M | 35.390 |
| 20/02/2019 | -0,23% | -0,03 | 13,20 | 13,44 | 13,19 | 13,51 | 1.497M | 60.392 |
| 19/02/2019 | 2,08% | 0,27 | 13,23 | 13,19 | 13,13 | 13,42 | 1.550M | 33.941 |
| 18/02/2019 | -2,04% | -0,27 | 12,96 | 13,21 | 12,95 | 13,22 | 207M | 19.601 |
| 15/02/2019 | -1,27% | -0,17 | 13,23 | 13,29 | 13,06 | 13,34 | 422M | 36.852 |
| 14/02/2019 | 2,52% | 0,33 | 13,40 | 13,09 | 12,88 | 13,40 | 356M | 34.075 |
| 13/02/2019 | -2,17% | -0,29 | 13,07 | 13,34 | 13,00 | 13,39 | 344M | 50.895 |
| 12/02/2019 | 1,67% | 0,22 | 13,36 | 13,25 | 13,17 | 13,40 | 235M | 20.572 |
| 11/02/2019 | -0,68% | -0,09 | 13,14 | 13,19 | 12,93 | 13,22 | 204M | 21.633 |
| 08/02/2019 | 3,20% | 0,41 | 13,23 | 12,79 | 12,73 | 13,23 | 524M | 37.461 |
| 07/02/2019 | 0,16% | 0,02 | 12,82 | 12,85 | 12,66 | 13,03 | 233M | 27.602 |
| 06/02/2019 | -4,26% | -0,57 | 12,80 | 13,30 | 12,80 | 13,32 | 361M | 42.482 |
| 05/02/2019 | -3,12% | -0,43 | 13,37 | 13,49 | 13,24 | 13,55 | 371M | 34.336 |
| 04/02/2019 | 1,92% | 0,26 | 13,80 | 13,50 | 13,35 | 13,80 | 229M | 22.115 |
| 01/02/2019 | 0,30% | 0,04 | 13,54 | 13,50 | 13,33 | 13,55 | 231M | 20.823 |
| 31/01/2019 | 0,60% | 0,08 | 13,50 | 13,42 | 13,41 | 13,71 | 358M | 58.224 |
| 30/01/2019 | 1,13% | 0,15 | 13,42 | 13,34 | 13,05 | 13,42 | 324M | 29.844 |
| 29/01/2019 | -1,63% | -0,22 | 13,27 | 13,54 | 13,27 | 13,55 | 262M | 25.404 |
| 28/01/2019 | 2,20% | 0,29 | 13,49 | 13,15 | 13,08 | 13,56 | 357M | 41.412 |
| 24/01/2019 | 1,62% | 0,21 | 13,20 | 13,00 | 13,00 | 13,35 | 510M | 40.515 |
| 23/01/2019 | 1,33% | 0,17 | 12,99 | 12,85 | 12,79 | 13,11 | 841M | 40.583 |
| 22/01/2019 | -0,47% | -0,06 | 12,82 | 12,86 | 12,70 | 12,95 | 311M | 34.729 |
| 21/01/2019 | -0,39% | -0,05 | 12,88 | 12,97 | 12,76 | 12,97 | 177M | 28.170 |
| 18/01/2019 | -0,08% | -0,01 | 12,93 | 12,94 | 12,92 | 13,08 | 294M | 37.323 |
| 17/01/2019 | 0,15% | 0,02 | 12,94 | 12,90 | 12,76 | 12,96 | 354M | 40.995 |
| 16/01/2019 | 0,08% | 0,01 | 12,92 | 12,91 | 12,80 | 12,93 | 338M | 33.290 |
| 15/01/2019 | -0,62% | -0,08 | 12,91 | 12,93 | 12,71 | 12,93 | 427M | 28.052 |
| 14/01/2019 | 1,48% | 0,19 | 12,99 | 12,81 | 12,77 | 12,99 | 235M | 32.156 |
| 11/01/2019 | -1,23% | -0,16 | 12,80 | 12,95 | 12,72 | 12,96 | 385M | 50.519 |
| 10/01/2019 | -0,69% | -0,09 | 12,96 | 13,00 | 12,94 | 13,20 | 608M | 34.247 |
| 09/01/2019 | 1,32% | 0,17 | 13,05 | 12,93 | 12,84 | 13,07 | 407M | 46.873 |
| 08/01/2019 | 1,34% | 0,17 | 12,88 | 12,71 | 12,55 | 12,88 | 220M | 20.521 |
| 07/01/2019 | -0,08% | -0,01 | 12,71 | 12,70 | 12,62 | 12,82 | 171M | 17.525 |
| 04/01/2019 | -0,31% | -0,04 | 12,72 | 12,66 | 12,56 | 12,83 | 415M | 34.249 |
| 03/01/2019 | 0,87% | 0,11 | 12,76 | 12,65 | 12,51 | 12,76 | 479M | 40.430 |
| 02/01/2019 | 4,72% | 0,57 | 12,65 | 12,11 | 12,08 | 12,70 | 315M | 31.962 |
| 28/12/2018 | 2,37% | 0,28 | 12,08 | 11,90 | 11,83 | 12,16 | 237M | 24.391 |
| 27/12/2018 | 1,72% | 0,20 | 11,80 | 11,60 | 11,59 | 11,83 | 164M | 15.055 |
| 26/12/2018 | -1,28% | -0,15 | 11,60 | 11,70 | 11,47 | 11,70 | 223M | 26.123 |
| 21/12/2018 | -1,09% | -0,13 | 11,75 | 11,90 | 11,70 | 12,01 | 562M | 22.745 |
| 20/12/2018 | -0,08% | -0,01 | 11,88 | 11,94 | 11,77 | 12,02 | 204M | 26.461 |
| 19/12/2018 | -0,08% | -0,01 | 11,89 | 12,01 | 11,89 | 12,09 | 218M | 19.646 |
| 18/12/2018 | 0,42% | 0,05 | 11,90 | 11,90 | 11,83 | 12,03 | 207M | 24.013 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,11.65,11.73,11.31,11.47,359085977
16-Apr-19,11.53,11.69,11.48,11.63,130239349
15-Apr-19,11.66,11.72,11.40,11.53,168712662
12-Apr-19,11.55,11.87,11.44,11.55,217035291
11-Apr-19,11.81,11.82,11.55,11.67,148578406
10-Apr-19,11.93,11.95,11.81,11.82,260897926
09-Apr-19,12.00,12.00,11.80,11.88,195911552
08-Apr-19,12.10,12.11,11.95,12.06,146603885
05-Apr-19,11.90,12.11,11.80,12.07,245462124
04-Apr-19,11.81,12.03,11.73,11.80,310815056
03-Apr-19,12.00,12.06,11.66,11.75,174406627
02-Apr-19,12.01,12.06,11.83,11.87,179675255
01-Apr-19,12.10,12.15,11.90,11.98,201076923
29-Mar-19,12.14,12.17,11.89,11.98,357320050
28-Mar-19,11.43,12.06,11.36,12.05,329107302
27-Mar-19,11.89,11.89,11.43,11.43,460679507
26-Mar-19,12.08,12.12,11.91,12.03,352976684
25-Mar-19,11.92,12.07,11.80,11.96,319677377
22-Mar-19,12.10,12.11,11.80,11.93,356692709
21-Mar-19,12.50,12.53,12.09,12.28,327807622
20-Mar-19,12.69,12.72,12.46,12.47,236284438
19-Mar-19,12.88,12.89,12.66,12.69,247739768
18-Mar-19,12.84,12.92,12.77,12.89,151893533
15-Mar-19,12.76,12.88,12.75,12.80,282452516
14-Mar-19,12.95,12.98,12.67,12.77,239844595
13-Mar-19,12.85,13.04,12.72,12.98,299557442
12-Mar-19,12.88,12.90,12.75,12.90,240437686
11-Mar-19,12.60,12.89,12.56,12.86,218812666
08-Mar-19,12.26,12.59,12.18,12.51,217591142
07-Mar-19,12.08,12.39,12.01,12.29,401055402
06-Mar-19,12.38,12.38,12.04,12.08,199435063
01-Mar-19,12.40,12.49,12.25,12.26,351380678
28-Feb-19,12.68,12.71,12.33,12.37,310972459
27-Feb-19,12.85,12.88,12.60,12.64,213923654
26-Feb-19,12.84,12.90,12.80,12.82,238631139
25-Feb-19,12.90,12.96,12.71,12.81,226347140
22-Feb-19,12.90,12.96,12.75,12.90,373525392
21-Feb-19,13.30,13.56,13.28,13.56,1324285366
20-Feb-19,13.44,13.51,13.19,13.20,1497465762
19-Feb-19,13.19,13.42,13.13,13.23,1549784277
18-Feb-19,13.21,13.22,12.95,12.96,207219510
15-Feb-19,13.29,13.34,13.06,13.23,422077331
14-Feb-19,13.09,13.40,12.88,13.40,355591628
13-Feb-19,13.34,13.39,13.00,13.07,344186498
12-Feb-19,13.25,13.40,13.17,13.36,235384113
11-Feb-19,13.19,13.22,12.93,13.14,204093295
08-Feb-19,12.79,13.23,12.73,13.23,523641701
07-Feb-19,12.85,13.03,12.66,12.82,232837186
06-Feb-19,13.30,13.32,12.80,12.80,361029587
05-Feb-19,13.49,13.55,13.24,13.37,371330189
04-Feb-19,13.50,13.80,13.35,13.80,228780535
01-Feb-19,13.50,13.55,13.33,13.54,231374135
31-Jan-19,13.42,13.71,13.41,13.50,358196262
30-Jan-19,13.34,13.42,13.05,13.42,324421002
29-Jan-19,13.54,13.55,13.27,13.27,262144127
28-Jan-19,13.15,13.56,13.08,13.49,356617023
24-Jan-19,13.00,13.35,13.00,13.20,509502646
23-Jan-19,12.85,13.11,12.79,12.99,840848958
22-Jan-19,12.86,12.95,12.70,12.82,311271342
21-Jan-19,12.97,12.97,12.76,12.88,177381299
18-Jan-19,12.94,13.08,12.92,12.93,294200385
17-Jan-19,12.90,12.96,12.76,12.94,353572508
16-Jan-19,12.91,12.93,12.80,12.92,337974545
15-Jan-19,12.93,12.93,12.71,12.91,426756374
14-Jan-19,12.81,12.99,12.77,12.99,235383187
11-Jan-19,12.95,12.96,12.72,12.80,384951761
10-Jan-19,13.00,13.20,12.94,12.96,608480116
09-Jan-19,12.93,13.07,12.84,13.05,407431590
08-Jan-19,12.71,12.88,12.55,12.88,220225389
07-Jan-19,12.70,12.82,12.62,12.71,170994795
04-Jan-19,12.66,12.83,12.56,12.72,415490935
03-Jan-19,12.65,12.76,12.51,12.76,478523568
02-Jan-19,12.11,12.70,12.08,12.65,314586774
28-Dec-18,11.90,12.16,11.83,12.08,237309284
27-Dec-18,11.60,11.83,11.59,11.80,164371023
26-Dec-18,11.70,11.70,11.47,11.60,222896615
21-Dec-18,11.90,12.01,11.70,11.75,562434421
20-Dec-18,11.94,12.02,11.77,11.88,203776497
19-Dec-18,12.01,12.09,11.89,11.89,218077677
18-Dec-18,11.90,12.03,11.83,11.90,206718264
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-18,11.36,11.55,11.31,11.55,374774800
13-Nov-18,11.50,11.55,11.24,11.36,374774800
12-Nov-18,11.56,11.57,11.38,11.44,374774800
09-Nov-18,11.28,11.56,11.21,11.55,374774800
08-Nov-18,11.62,11.69,11.30,11.30,374774800
07-Nov-18,11.62,11.66,11.41,11.60,374774800
06-Nov-18,11.40,11.62,11.37,11.55,374774800
05-Nov-18,11.41,11.63,11.38,11.50,374774800
01-Nov-18,11.28,11.44,11.20,11.40,374774800
31-Oct-18,11.38,11.48,11.06,11.24,374774800
30-Oct-18,10.79,11.37,10.71,11.31,374774800
29-Oct-18,11.33,11.39,10.69,10.89,374774800
26-Oct-18,10.86,11.04,10.78,11.04,374774800
25-Oct-18,10.75,10.98,10.70,10.82,374774800
24-Oct-18,10.99,11.02,10.63,10.70,374774800
23-Oct-18,10.83,11.00,10.75,10.96,374774800
22-Oct-18,10.90,11.01,10.90,10.98,374774800
19-Oct-18,10.91,10.98,10.70,10.81,374774800
18-Oct-18,11.10,11.11,10.83,10.83,374774800
17-Oct-18,11.17,11.30,11.04,11.17,374774800
16-Oct-18,10.92,11.27,10.89,11.27,374774800
15-Oct-18,10.85,10.98,10.80,10.82,374774800
11-Oct-18,10.88,10.92,10.65,10.75,374774800
10-Oct-18,10.90,10.99,10.81,10.81,374774800
09-Oct-18,11.16,11.26,11.03,11.08,374774800
08-Oct-18,11.21,11.47,10.95,11.17,374774800
05-Oct-18,10.80,10.85,10.45,10.53,374774800
04-Oct-18,10.69,10.70,10.43,10.66,374774800
03-Oct-18,10.90,11.08,10.68,10.74,374774800
02-Oct-18,10.20,10.45,10.20,10.40,374774800
01-Oct-18,10.11,10.15,9.92,9.99,374774800
28-Sep-18,9.94,10.10,9.87,10.10,374774800
27-Sep-18,9.80,10.09,9.80,10.05,374774800
*exoneração de responsabilidade