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
23/01/2020	1,96%	0,26	13,55	13,21	13,16	13,59	313M	31.335
22/01/2020	1,45%	0,19	13,29	13,21	13,16	13,33	221M	34.904
21/01/2020	-2,31%	-0,31	13,10	13,36	13,10	13,40	212M	29.660
20/01/2020	-1,40%	-0,19	13,41	13,59	13,30	13,63	203M	23.271
17/01/2020	0,82%	0,11	13,60	13,50	13,50	13,65	147M	15.525
16/01/2020	0,22%	0,03	13,49	13,50	13,38	13,55	186M	27.600
15/01/2020	-1,61%	-0,22	13,46	13,63	13,38	13,63	236M	28.470
14/01/2020	1,11%	0,15	13,68	13,52	13,37	13,68	235M	23.522
13/01/2020	1,35%	0,18	13,53	13,47	13,39	13,59	311M	28.897
10/01/2020	-0,67%	-0,09	13,35	13,50	13,28	13,66	337M	35.423
09/01/2020	-1,97%	-0,27	13,44	13,74	13,42	13,78	353M	33.823
08/01/2020	-1,51%	-0,21	13,71	13,95	13,68	14,05	267M	31.151
07/01/2020	-1,35%	-0,19	13,92	14,12	13,82	14,14	279M	28.503
06/01/2020	-0,21%	-0,03	14,11	14,12	14,01	14,21	286M	30.679
03/01/2020	-1,46%	-0,21	14,14	14,20	14,12	14,36	310M	28.843
02/01/2020	1,85%	0,26	14,35	14,14	14,07	14,38	261M	36.538
30/12/2019	-0,28%	-0,04	14,09	14,13	14,01	14,24	176M	23.957
27/12/2019	-0,42%	-0,06	14,13	14,20	13,99	14,26	138M	18.163
26/12/2019	1,72%	0,24	14,19	13,93	13,91	14,19	143M	22.420
23/12/2019	0,72%	0,10	13,95	13,89	13,84	13,95	144M	17.812
20/12/2019	-0,93%	-0,13	13,85	13,98	13,84	13,98	328M	17.127
19/12/2019	0,07%	0,01	13,98	13,90	13,80	13,98	317M	25.806
18/12/2019	1,01%	0,14	13,97	13,81	13,73	13,97	533M	30.845
17/12/2019	1,92%	0,26	13,83	13,68	13,63	13,83	234M	27.056
16/12/2019	-0,95%	-0,13	13,57	13,74	13,57	13,89	292M	31.269
13/12/2019	0,74%	0,10	13,70	13,68	13,49	13,70	293M	36.047
12/12/2019	-0,15%	-0,02	13,60	13,69	13,60	13,78	317M	30.274
11/12/2019	-0,29%	-0,04	13,62	13,78	13,57	13,80	282M	22.901
10/12/2019	-0,15%	-0,02	13,66	13,68	13,54	13,80	228M	19.123
09/12/2019	1,63%	0,22	13,68	13,52	13,48	13,75	213M	27.474
06/12/2019	-0,96%	-0,13	13,46	13,64	13,44	13,70	236M	24.998
05/12/2019	-0,44%	-0,06	13,59	13,66	13,58	13,80	190M	20.030
04/12/2019	2,40%	0,32	13,65	13,35	13,33	13,65	218M	27.151
03/12/2019	-0,22%	-0,03	13,33	13,41	13,26	13,45	196M	23.596
02/12/2019	0,68%	0,09	13,36	13,31	13,29	13,42	179M	29.249
29/11/2019	0,15%	0,02	13,27	13,27	13,14	13,34	200M	25.616
28/11/2019	0,23%	0,03	13,25	13,15	13,05	13,28	156M	17.894
27/11/2019	1,23%	0,16	13,22	13,11	13,01	13,31	198M	26.685
26/11/2019	-2,39%	-0,32	13,06	13,38	13,00	13,39	493M	41.417
25/11/2019	-2,41%	-0,33	13,38	13,72	13,38	13,74	284M	37.376
22/11/2019	1,48%	0,20	13,71	13,51	13,48	13,71	205M	23.776
21/11/2019	0,67%	0,09	13,51	13,40	13,38	13,54	229M	24.591
19/11/2019	-1,32%	-0,18	13,42	13,62	13,35	13,67	235M	27.135
18/11/2019	-0,22%	-0,03	13,60	13,73	13,60	13,82	197M	25.375
14/11/2019	0,96%	0,13	13,63	13,51	13,42	13,66	168M	18.999
13/11/2019	-1,68%	-0,23	13,50	13,67	13,39	13,70	300M	26.188
12/11/2019	-1,15%	-0,16	13,73	13,78	13,50	13,78	214M	25.417
11/11/2019	0,94%	0,13	13,89	13,75	13,67	13,89	216M	21.244
08/11/2019	-1,29%	-0,18	13,76	13,90	13,65	13,94	234M	21.537
07/11/2019	-0,14%	-0,02	13,94	14,02	13,84	14,08	305M	29.448
06/11/2019	-0,78%	-0,11	13,96	14,07	13,92	14,25	266M	33.099
05/11/2019	1,22%	0,17	14,07	14,17	14,01	14,25	292M	26.398
04/11/2019	1,02%	0,14	13,90	13,80	13,73	13,93	168M	19.330
01/11/2019	0,36%	0,05	13,76	13,75	13,58	13,85	193M	20.128
31/10/2019	-1,72%	-0,24	13,71	13,87	13,61	13,87	316M	23.806
30/10/2019	1,23%	0,17	13,95	13,75	13,59	13,99	237M	24.433
29/10/2019	-0,93%	-0,13	13,78	13,87	13,77	13,90	197M	20.819
28/10/2019	0,87%	0,12	13,91	13,73	13,71	13,96	130M	12.997
25/10/2019	1,03%	0,14	13,79	13,67	13,67	13,85	161M	17.129
24/10/2019	-0,07%	-0,01	13,65	13,65	13,56	13,74	207M	27.547
23/10/2019	0,74%	0,10	13,66	13,54	13,45	13,73	298M	27.468
22/10/2019	2,26%	0,30	13,56	13,26	13,24	13,56	314M	33.012
21/10/2019	1,45%	0,19	13,26	13,07	13,01	13,26	153M	18.290
18/10/2019	-0,61%	-0,08	13,07	13,10	13,02	13,15	156M	17.988
17/10/2019	-0,15%	-0,02	13,15	13,13	13,06	13,26	198M	21.160
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	-	-	13,00	13,24	13,00	13,27	410M	23.319

Date,Open,High,Low,Close,Volume
23-Jan-20,13.21,13.59,13.16,13.55,312802378
22-Jan-20,13.21,13.33,13.16,13.29,221106706
21-Jan-20,13.36,13.40,13.10,13.10,212182859
20-Jan-20,13.59,13.63,13.30,13.41,202696160
17-Jan-20,13.50,13.65,13.50,13.60,146799333
16-Jan-20,13.50,13.55,13.38,13.49,186360154
15-Jan-20,13.63,13.63,13.38,13.46,236420500
14-Jan-20,13.52,13.68,13.37,13.68,234563789
13-Jan-20,13.47,13.59,13.39,13.53,311388061
10-Jan-20,13.50,13.66,13.28,13.35,337351759
09-Jan-20,13.74,13.78,13.42,13.44,352605645
08-Jan-20,13.95,14.05,13.68,13.71,267419904
07-Jan-20,14.12,14.14,13.82,13.92,279473269
06-Jan-20,14.12,14.21,14.01,14.11,286058489
03-Jan-20,14.20,14.36,14.12,14.14,309695528
02-Jan-20,14.14,14.38,14.07,14.35,260592285
30-Dec-19,14.13,14.24,14.01,14.09,175520882
27-Dec-19,14.20,14.26,13.99,14.13,137814399
26-Dec-19,13.93,14.19,13.91,14.19,142708804
23-Dec-19,13.89,13.95,13.84,13.95,144069780
20-Dec-19,13.98,13.98,13.84,13.85,327830051
19-Dec-19,13.90,13.98,13.80,13.98,316713888
18-Dec-19,13.81,13.97,13.73,13.97,532678500
17-Dec-19,13.68,13.83,13.63,13.83,234282697
16-Dec-19,13.74,13.89,13.57,13.57,291636018
13-Dec-19,13.68,13.70,13.49,13.70,293136426
12-Dec-19,13.69,13.78,13.60,13.60,316605800
11-Dec-19,13.78,13.80,13.57,13.62,282454290
10-Dec-19,13.68,13.80,13.54,13.66,227733238
09-Dec-19,13.52,13.75,13.48,13.68,213380225
06-Dec-19,13.64,13.70,13.44,13.46,235503091
05-Dec-19,13.66,13.80,13.58,13.59,190091284
04-Dec-19,13.35,13.65,13.33,13.65,217916547
03-Dec-19,13.41,13.45,13.26,13.33,195813939
02-Dec-19,13.31,13.42,13.29,13.36,178739851
29-Nov-19,13.27,13.34,13.14,13.27,200067331
28-Nov-19,13.15,13.28,13.05,13.25,155939766
27-Nov-19,13.11,13.31,13.01,13.22,198261764
26-Nov-19,13.38,13.39,13.00,13.06,493034295
25-Nov-19,13.72,13.74,13.38,13.38,283667670
22-Nov-19,13.51,13.71,13.48,13.71,205410752
21-Nov-19,13.40,13.54,13.38,13.51,228543020
19-Nov-19,13.62,13.67,13.35,13.42,234702445
18-Nov-19,13.73,13.82,13.60,13.60,196977683
14-Nov-19,13.51,13.66,13.42,13.63,167810124
13-Nov-19,13.67,13.70,13.39,13.50,299680464
12-Nov-19,13.78,13.78,13.50,13.73,213702996
11-Nov-19,13.75,13.89,13.67,13.89,215675448
08-Nov-19,13.90,13.94,13.65,13.76,233988540
07-Nov-19,14.02,14.08,13.84,13.94,304918657
06-Nov-19,14.07,14.25,13.92,13.96,266257402
05-Nov-19,14.17,14.25,14.01,14.07,291971932
04-Nov-19,13.80,13.93,13.73,13.90,168168011
01-Nov-19,13.75,13.85,13.58,13.76,193133510
31-Oct-19,13.87,13.87,13.61,13.71,315920332
30-Oct-19,13.75,13.99,13.59,13.95,237185836
29-Oct-19,13.87,13.90,13.77,13.78,196776307
28-Oct-19,13.73,13.96,13.71,13.91,130173029
25-Oct-19,13.67,13.85,13.67,13.79,161435323
24-Oct-19,13.65,13.74,13.56,13.65,206798544
23-Oct-19,13.54,13.73,13.45,13.66,297849825
22-Oct-19,13.26,13.56,13.24,13.56,313746486
21-Oct-19,13.07,13.26,13.01,13.26,152802691
18-Oct-19,13.10,13.15,13.02,13.07,156272868
17-Oct-19,13.13,13.26,13.06,13.15,198064085
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITSA4