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
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
02/08/2024-1,40%-0,149,849,969,8010,01228M24.662
01/08/2024-1,87%-0,199,9810,179,9010,20252M25.310
31/07/2024-0,78%-0,0810,1710,2610,1210,27340M27.769
30/07/2024-0,77%-0,0810,2510,3110,1910,32218M18.785
29/07/20240,39%0,0410,3310,2710,2510,35232M18.647
26/07/20241,28%0,1310,2910,1910,1210,2996M13.916
25/07/2024-0,88%-0,0910,1610,2210,1110,29263M17.422
24/07/2024-0,19%-0,0210,2510,2610,2110,30136M17.398
23/07/2024-1,15%-0,1210,2710,3610,2610,37148M17.599
22/07/20240,29%0,0310,3910,3510,3210,42172M25.898
19/07/20240,97%0,1010,3610,2710,2710,40142M18.360
18/07/2024-0,97%-0,1010,2610,3210,1910,38186M20.685
17/07/20241,07%0,1110,3610,2510,1810,37229M22.919
16/07/20240,29%0,0310,2510,2210,1910,27225M27.662
15/07/20240,10%0,0110,2210,2210,1610,25190M13.084
12/07/20240,49%0,0510,2110,1410,0810,21224M16.112
11/07/20240,49%0,0510,1610,1210,0910,16166M20.142
10/07/20241,40%0,1410,119,999,9610,11292M37.258
09/07/20240,61%0,069,979,889,849,97136M16.693
08/07/2024-0,40%-0,049,919,959,859,96166M30.332
05/07/2024-0,50%-0,059,9510,029,8510,03162M21.898
04/07/20240,30%0,0310,0010,109,9610,10100M11.249
03/07/20241,42%0,149,979,889,8610,05149M23.321
02/07/20240,82%0,089,839,779,759,86175M17.827
01/07/2024-0,71%-0,079,759,809,729,91163M20.445
28/06/2024-0,20%-0,029,829,839,719,87236M26.071
27/06/2024-0,10%-0,019,849,869,789,92164M14.540
26/06/2024-0,51%-0,059,859,849,709,88196M22.761
25/06/20240,20%0,029,909,859,829,96262M26.356
24/06/20242,07%0,209,889,709,689,93453M20.550
21/06/2024-1,22%-0,129,689,689,659,82466M21.461
20/06/2024-0,10%-0,019,809,869,769,88170M24.670
19/06/20241,03%0,109,819,719,649,83138M17.541
18/06/20240,73%0,079,719,649,629,75314M22.523
17/06/20240,73%0,079,649,609,569,71236M21.620
14/06/20240,00%0,009,579,579,519,61167M19.383
13/06/2024-1,03%-0,109,579,659,579,71155M15.203
12/06/2024-0,92%-0,099,679,779,589,80272M34.647
11/06/20241,46%0,149,769,689,629,82135M20.427
10/06/2024-0,82%-0,089,629,709,589,72208M19.615
07/06/2024-2,41%-0,249,709,869,659,90294M26.632
06/06/20240,61%0,069,949,889,8510,00106M20.760
05/06/20240,51%0,059,889,839,789,90167M16.529
04/06/20240,51%0,059,839,769,709,83150M19.163
03/06/20240,51%0,059,789,749,689,82198M19.542
31/05/2024-1,42%-0,149,739,849,709,88574M45.607
29/05/2024-1,00%-0,109,879,929,859,96239M38.176
28/05/20240,00%0,009,9710,059,9310,07172M43.418
27/05/20240,10%0,019,979,979,9410,02158M8.745
24/05/2024-0,70%-0,079,9610,039,9210,08313M47.559
23/05/2024-0,89%-0,0910,0310,0710,0110,11184M17.604
22/05/2024-0,78%-0,0810,1210,1610,0910,20373M31.941
21/05/2024-0,10%-0,0110,2010,2110,1910,26313M24.800
20/05/2024-0,49%-0,0510,2110,2510,1710,30238M24.350
17/05/2024-0,58%-0,0610,2610,3010,2110,31265M34.418
16/05/20240,49%0,0510,3210,3510,2310,37143M26.192
15/05/2024-0,10%-0,0110,2710,2710,2210,34187M26.611
14/05/20241,58%0,1610,2810,1410,1310,28226M30.609
13/05/20240,80%0,0810,1210,0710,0410,16189M26.595
10/05/20241,11%0,1110,049,959,9210,05198M16.403
09/05/2024-1,59%-0,169,9310,049,8310,05216M20.585
08/05/20241,10%0,1110,099,929,8810,11270M19.176
07/05/20241,53%0,159,989,939,8410,08226M25.541
06/05/20240,10%0,019,839,829,799,93132M22.286
03/05/20241,13%0,119,829,839,789,92194M22.865
02/05/20241,57%0,159,719,659,619,78217M26.896
30/04/2024-1,04%-0,109,569,649,549,72264M28.973
29/04/2024-0,31%-0,039,669,709,579,73161M14.785
26/04/20241,79%0,179,699,559,529,73147M15.926
25/04/2024-0,52%-0,059,529,579,469,61134M12.568
24/04/2024-0,21%-0,029,579,579,539,63161M18.668
23/04/20240,74%0,079,599,469,469,69213M20.056
22/04/2024-0,10%-0,019,529,559,459,59135M27.691
19/04/2024-0,10%-0,019,539,549,509,60140M24.373
18/04/2024-0,10%-0,019,549,559,439,64216M24.054
17/04/2024-0,42%-0,049,559,619,509,64222M28.458
16/04/2024-1,44%-0,149,599,689,569,70207M40.193
15/04/2024-1,72%-0,179,739,899,669,92203M36.223
12/04/2024-1,10%-0,119,909,979,869,98122M18.585
11/04/20240,00%0,0010,019,989,9010,04189M16.683
10/04/2024-1,96%-0,2010,0110,209,9510,21186M28.417
09/04/20241,09%0,1110,2110,1110,1010,25115M19.125
08/04/20241,10%0,1110,1010,029,9910,16203M18.912
05/04/2024--9,9910,069,9110,08177M23.652


*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

© 2017-2024 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