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 |
| 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 |
| 14/11/2018 | 1,67% | 0,19 | 11,55 | 11,36 | 11,31 | 11,55 | 203M | 22.582 |
| 13/11/2018 | -0,70% | -0,08 | 11,36 | 11,50 | 11,24 | 11,55 | 212M | 20.833 |
| 12/11/2018 | -0,95% | -0,11 | 11,44 | 11,56 | 11,38 | 11,57 | 171M | 20.305 |
| 09/11/2018 | 2,21% | 0,25 | 11,55 | 11,28 | 11,21 | 11,56 | 192M | 25.044 |
| 08/11/2018 | -2,59% | -0,30 | 11,30 | 11,62 | 11,30 | 11,69 | 246M | 38.005 |
| 07/11/2018 | 0,43% | 0,05 | 11,60 | 11,62 | 11,41 | 11,66 | 210M | 42.840 |
| 06/11/2018 | 0,43% | 0,05 | 11,55 | 11,40 | 11,37 | 11,62 | 156M | 23.514 |
| 05/11/2018 | 0,88% | 0,10 | 11,50 | 11,41 | 11,38 | 11,63 | 222M | 26.121 |
| 01/11/2018 | 1,42% | 0,16 | 11,40 | 11,28 | 11,20 | 11,44 | 236M | 31.821 |
| 31/10/2018 | -0,62% | -0,07 | 11,24 | 11,38 | 11,06 | 11,48 | 315M | 43.987 |
| 30/10/2018 | 3,86% | 0,42 | 11,31 | 10,79 | 10,71 | 11,37 | 531M | 54.040 |
| 29/10/2018 | -1,36% | -0,15 | 10,89 | 11,33 | 10,69 | 11,39 | 385M | 44.275 |
| 26/10/2018 | 2,03% | 0,22 | 11,04 | 10,86 | 10,78 | 11,04 | 417M | 40.818 |
| 25/10/2018 | 1,12% | 0,12 | 10,82 | 10,75 | 10,70 | 10,98 | 225M | 28.365 |
| 24/10/2018 | -2,37% | -0,26 | 10,70 | 10,99 | 10,63 | 11,02 | 167M | 27.650 |
| 23/10/2018 | -0,18% | -0,02 | 10,96 | 10,83 | 10,75 | 11,00 | 190M | 24.277 |
| 22/10/2018 | 1,57% | 0,17 | 10,98 | 10,90 | 10,90 | 11,01 | 171M | 18.080 |
| 19/10/2018 | -0,18% | -0,02 | 10,81 | 10,91 | 10,70 | 10,98 | 261M | 37.272 |
| 18/10/2018 | -3,04% | -0,34 | 10,83 | 11,10 | 10,83 | 11,11 | 287M | 27.443 |
| 17/10/2018 | -0,89% | -0,10 | 11,17 | 11,17 | 11,04 | 11,30 | 247M | 27.076 |
| 16/10/2018 | 4,16% | 0,45 | 11,27 | 10,92 | 10,89 | 11,27 | 291M | 36.762 |
| 15/10/2018 | 0,65% | 0,07 | 10,82 | 10,85 | 10,80 | 10,98 | 236M | 25.183 |
| 11/10/2018 | -0,56% | -0,06 | 10,75 | 10,88 | 10,65 | 10,92 | 323M | 28.020 |
| 10/10/2018 | -2,44% | -0,27 | 10,81 | 10,90 | 10,81 | 10,99 | 364M | 26.409 |
| 09/10/2018 | -0,81% | -0,09 | 11,08 | 11,16 | 11,03 | 11,26 | 484M | 31.557 |
| 08/10/2018 | 6,08% | 0,64 | 11,17 | 11,21 | 10,95 | 11,47 | 598M | 83.935 |
| 05/10/2018 | -1,22% | -0,13 | 10,53 | 10,80 | 10,45 | 10,85 | 358M | 32.707 |
| 04/10/2018 | -0,74% | -0,08 | 10,66 | 10,69 | 10,43 | 10,70 | 432M | 31.991 |
| 03/10/2018 | 3,27% | 0,34 | 10,74 | 10,90 | 10,68 | 11,08 | 422M | 41.759 |
| 02/10/2018 | 4,10% | 0,41 | 10,40 | 10,20 | 10,20 | 10,45 | 284M | 44.778 |
| 01/10/2018 | -1,09% | -0,11 | 9,99 | 10,11 | 9,92 | 10,15 | 137M | 17.078 |
| 28/09/2018 | 0,50% | 0,05 | 10,10 | 9,94 | 9,87 | 10,10 | 350M | 23.811 |
| 27/09/2018 | 2,97% | 0,29 | 10,05 | 9,80 | 9,80 | 10,09 | 429M | 37.285 |
| 26/09/2018 | 0,93% | 0,09 | 9,76 | 9,72 | 9,69 | 9,90 | 196M | 35.928 |
| 25/09/2018 | 0,83% | 0,08 | 9,67 | 9,47 | 9,44 | 9,70 | 224M | 39.582 |
| 24/09/2018 | -2,84% | -0,28 | 9,59 | 9,83 | 9,57 | 9,90 | 138M | 18.358 |
| 21/09/2018 | 1,13% | 0,11 | 9,87 | 9,85 | 9,79 | 10,03 | 367M | 27.636 |
| 20/09/2018 | -1,41% | -0,14 | 9,76 | 10,00 | 9,74 | 10,04 | 196M | 29.473 |
| 19/09/2018 | -0,10% | -0,01 | 9,90 | 9,83 | 9,78 | 10,06 | 295M | 26.523 |
| 18/09/2018 | 1,33% | 0,13 | 9,91 | 9,77 | 9,74 | 9,99 | 260M | 23.408 |
| 17/09/2018 | 1,56% | 0,15 | 9,78 | 9,55 | 9,53 | 9,79 | 136M | 28.299 |
Date,Open,High,Low,Close,Volume
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-18,11.36,11.55,11.31,11.55,203092665
13-Nov-18,11.50,11.55,11.24,11.36,211777958
12-Nov-18,11.56,11.57,11.38,11.44,171028352
09-Nov-18,11.28,11.56,11.21,11.55,191880056
08-Nov-18,11.62,11.69,11.30,11.30,246062143
07-Nov-18,11.62,11.66,11.41,11.60,209673612
06-Nov-18,11.40,11.62,11.37,11.55,156090470
05-Nov-18,11.41,11.63,11.38,11.50,222186894
01-Nov-18,11.28,11.44,11.20,11.40,236186334
31-Oct-18,11.38,11.48,11.06,11.24,315308808
30-Oct-18,10.79,11.37,10.71,11.31,531339220
29-Oct-18,11.33,11.39,10.69,10.89,384955748
26-Oct-18,10.86,11.04,10.78,11.04,417097424
25-Oct-18,10.75,10.98,10.70,10.82,224983242
24-Oct-18,10.99,11.02,10.63,10.70,166526933
23-Oct-18,10.83,11.00,10.75,10.96,190468907
22-Oct-18,10.90,11.01,10.90,10.98,170655749
19-Oct-18,10.91,10.98,10.70,10.81,261272158
18-Oct-18,11.10,11.11,10.83,10.83,287235175
17-Oct-18,11.17,11.30,11.04,11.17,247275496
16-Oct-18,10.92,11.27,10.89,11.27,290813629
15-Oct-18,10.85,10.98,10.80,10.82,235882862
11-Oct-18,10.88,10.92,10.65,10.75,323350202
10-Oct-18,10.90,10.99,10.81,10.81,363734837
09-Oct-18,11.16,11.26,11.03,11.08,483896157
08-Oct-18,11.21,11.47,10.95,11.17,598454285
05-Oct-18,10.80,10.85,10.45,10.53,358022268
04-Oct-18,10.69,10.70,10.43,10.66,432492381
03-Oct-18,10.90,11.08,10.68,10.74,421925510
02-Oct-18,10.20,10.45,10.20,10.40,283670562
01-Oct-18,10.11,10.15,9.92,9.99,136572959
28-Sep-18,9.94,10.10,9.87,10.10,350348168
27-Sep-18,9.80,10.09,9.80,10.05,428565560
26-Sep-18,9.72,9.90,9.69,9.76,196283145
25-Sep-18,9.47,9.70,9.44,9.67,224055426
24-Sep-18,9.83,9.90,9.57,9.59,137909001
21-Sep-18,9.85,10.03,9.79,9.87,367227788
20-Sep-18,10.00,10.04,9.74,9.76,196467633
19-Sep-18,9.83,10.06,9.78,9.90,294810262
18-Sep-18,9.77,9.99,9.74,9.91,260459766
17-Sep-18,9.55,9.79,9.53,9.78,136353996
14-Sep-18,9.41,9.64,9.37,9.63,136353996
13-Sep-18,9.42,9.45,9.28,9.41,136353996
12-Sep-18,9.40,9.48,9.33,9.35,136353996
11-Sep-18,9.52,9.52,9.29,9.29,136353996
10-Sep-18,9.75,9.82,9.59,9.69,136353996
06-Sep-18,9.44,9.74,9.30,9.70,136353996
05-Sep-18,9.30,9.45,9.23,9.36,136353996
04-Sep-18,9.50,9.54,9.30,9.36,136353996
03-Sep-18,9.48,9.50,9.41,9.47,136353996
31-Aug-18,9.49,9.60,9.39,9.59,136353996
30-Aug-18,9.76,9.79,9.42,9.43,136353996
29-Aug-18,9.61,9.87,9.60,9.87,136353996
28-Aug-18,9.79,9.81,9.53,9.60,136353996
27-Aug-18,9.53,9.77,9.53,9.76,136353996
24-Aug-18,9.56,9.62,9.41,9.49,136353996
23-Aug-18,9.72,9.76,9.34,9.45,136353996
22-Aug-18,9.43,9.74,9.37,9.71,136353996
21-Aug-18,9.70,9.72,9.39,9.50,136353996
20-Aug-18,9.80,9.86,9.68,9.72,136353996
17-Aug-18,10.02,10.08,9.91,9.95,136353996
16-Aug-18,10.22,10.24,10.04,10.08,136353996
15-Aug-18,10.06,10.19,10.01,10.18,136353996
14-Aug-18,10.10,10.24,10.01,10.20,136353996
13-Aug-18,9.90,10.09,9.74,9.96,136353996
10-Aug-18,10.32,10.32,9.86,10.01,136353996
09-Aug-18,10.63,10.73,10.41,10.41,136353996
08-Aug-18,10.90,11.00,10.60,10.62,136353996
07-Aug-18,10.91,10.96,10.62,10.85,136353996
06-Aug-18,11.05,11.05,10.84,10.87,136353996
03-Aug-18,10.78,11.04,10.77,11.03,136353996
02-Aug-18,10.57,10.77,10.50,10.71,136353996
01-Aug-18,10.45,10.67,10.41,10.65,136353996
31-Jul-18,10.66,10.68,10.37,10.42,136353996
*exoneração de responsabilidade