papéis
login
mais

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
06/08/20201,18%0,1210,3210,2210,1410,38248M26.202
05/08/2020-0,10%-0,0110,2010,3410,0610,39369M35.091
04/08/2020-4,58%-0,4910,2110,4110,1310,59636M61.175
03/08/20200,28%0,0310,7010,7310,5310,90280M42.068
31/07/2020-2,20%-0,2410,6710,9610,6110,97368M41.766
30/07/2020-1,98%-0,2210,9110,9710,7611,03376M33.916
29/07/20202,30%0,2511,1311,0710,9111,16279M22.054
28/07/2020-1,27%-0,1410,8810,9510,8811,10298M30.636
27/07/20205,45%0,5711,0210,4710,4411,09507M48.696
24/07/20200,77%0,0810,4510,3310,2210,61414M34.604
23/07/2020-1,43%-0,1510,3710,5310,3510,58313M26.235
22/07/20200,00%0,0010,5210,5710,4210,74718M62.047
21/07/20200,96%0,1010,5210,5010,4710,63283M35.462
20/07/20201,46%0,1510,4210,3010,2210,48299M37.083
17/07/20201,18%0,1210,2710,1910,1610,33214M32.461
16/07/2020-1,17%-0,1210,1510,2010,1310,25137M17.545
15/07/20201,08%0,1110,2710,2510,1810,35209M39.334
14/07/20201,20%0,1210,1610,059,9510,18193M27.628
13/07/2020-1,86%-0,1910,0410,2510,0410,32213M28.657
10/07/20200,29%0,0310,2310,1510,0710,26164M20.991
09/07/20200,29%0,0310,2010,1910,0710,24235M23.715
08/07/20201,80%0,1810,1710,0810,0410,22224M31.298
07/07/2020-3,57%-0,379,9910,289,9710,31436M58.802
06/07/20203,91%0,3910,3610,1810,1110,39266M33.548
03/07/20200,20%0,029,979,959,8410,04105M18.322
02/07/20201,63%0,169,959,949,9110,19301M31.110
01/07/20202,09%0,209,799,679,649,87251M33.595
30/06/2020-3,03%-0,309,599,809,589,85377M43.719
29/06/20202,38%0,239,899,749,669,90438M38.872
26/06/2020-3,01%-0,309,669,839,599,91403M47.789
25/06/20201,94%0,199,969,839,7110,00263M33.865
24/06/2020-2,88%-0,299,7710,039,7310,05309M46.092
23/06/2020-0,89%-0,0910,0610,289,9410,33298M35.978
22/06/2020-2,50%-0,2610,1510,3710,0410,40344M33.665
19/06/20201,56%0,1610,4110,4310,2110,47425M38.979
18/06/20203,22%0,3210,259,899,8610,35310M37.679
17/06/20201,74%0,179,939,819,7610,06269M39.561
16/06/20202,09%0,209,769,899,659,92219M34.745
15/06/2020-2,35%-0,239,569,469,419,73288M48.784
12/06/2020-2,39%-0,249,799,709,559,87460M66.102
10/06/2020-3,19%-0,3310,0310,5010,0110,50409M44.283
09/06/2020-0,38%-0,0410,3610,1810,0710,52332M46.346
08/06/20203,59%0,3610,4010,1710,1610,45227M32.257
05/06/20201,21%0,1210,0410,2910,0010,59492M49.305
04/06/20201,12%0,119,929,749,6310,03426M48.168
03/06/20202,83%0,279,819,879,789,99479M71.997
02/06/20205,18%0,479,549,189,159,58341M40.419
01/06/20202,37%0,219,078,848,769,15352M37.180
29/05/2020-1,56%-0,148,868,968,788,97494M51.395
28/05/2020-1,21%-0,119,009,079,009,21188M33.187
27/05/20202,13%0,199,119,098,989,15241M34.755
26/05/2020-3,46%-0,328,929,308,839,43431M52.974
25/05/20204,29%0,389,249,189,059,25200M30.374
22/05/20201,96%0,178,868,608,519,02390M37.612
21/05/20205,33%0,448,698,288,288,72349M47.112
20/05/20200,12%0,018,258,268,208,35206M30.832
19/05/2020-3,51%-0,308,248,508,208,52312M41.708
18/05/20204,91%0,408,548,438,268,58349M39.998
15/05/2020-4,46%-0,388,148,458,148,54254M43.212
14/05/20203,65%0,308,528,107,848,55477M60.886
13/05/20200,49%0,048,228,267,978,30364M49.264
12/05/2020-2,85%-0,248,188,418,168,49310M45.575
11/05/2020-0,82%-0,078,428,488,428,70233M35.631
08/05/20202,41%0,208,498,498,448,72289M36.219
07/05/2020-4,71%-0,418,298,808,248,83466M62.604
06/05/2020-2,36%-0,218,708,918,658,94224M33.187
05/05/20202,41%0,218,918,808,739,08353M41.108
04/05/2020-3,33%-0,308,708,708,638,74211M36.498
30/04/2020-2,81%-0,269,008,948,849,13279M38.910
29/04/2020-0,22%-0,029,269,469,129,53283M40.813
28/04/20207,04%0,619,289,109,059,35321M40.855
27/04/20203,21%0,278,678,698,538,93247M43.090
24/04/2020-4,98%-0,448,408,728,168,73494M93.215
23/04/2020-1,34%-0,128,849,048,759,09290M48.081
22/04/2020-0,11%-0,018,969,008,879,15249M45.105
20/04/2020-1,86%-0,178,978,968,909,10185M37.280
17/04/20201,33%0,129,149,258,969,29221M57.494
16/04/2020-3,01%-0,289,029,419,009,50290M54.952
15/04/2020-3,12%-0,309,309,429,309,59238M35.999
14/04/20201,16%0,119,609,659,559,88205M32.857
13/04/20202,71%0,259,499,219,069,49162M29.552
09/04/2020-0,86%-0,089,249,459,229,60220M42.280
08/04/20203,90%0,359,329,038,949,46282M31.980
07/04/20202,99%0,268,979,098,979,32392M50.114
06/04/20207,40%0,608,718,528,508,83237M35.795
03/04/2020-3,11%-0,268,118,307,918,30236M51.957
02/04/20201,33%0,118,378,288,228,56187M27.621
01/04/2020-5,82%-0,518,268,508,258,50288M42.962
31/03/2020-0,57%-0,058,778,818,618,99413M49.630
30/03/20203,76%0,328,828,578,478,87282M33.026
27/03/2020-5,35%-0,488,508,618,508,84292M43.326
26/03/20204,30%0,378,988,668,669,11375M68.013
25/03/20206,69%0,548,618,068,018,93422M84.548
24/03/20207,17%0,548,078,067,948,41360M55.546
23/03/2020-9,39%-0,787,538,407,448,45394M82.434
20/03/2020-5,14%-0,458,319,088,289,16471M79.737
19/03/2020-3,42%-0,318,768,808,319,09546M85.096
18/03/2020-4,93%-0,479,078,958,569,30507M80.022
17/03/20204,84%0,449,549,369,0710,00572M84.738
16/03/2020-10,78%-1,109,109,159,109,79486M86.899
13/03/202010,03%0,9310,2010,509,2710,56572M88.779
12/03/2020-10,87%-1,139,279,259,079,85489M80.431
11/03/2020-5,97%-0,6610,4010,899,8711,00474M65.967
10/03/20202,12%0,2311,0611,3310,7811,57523M61.775
09/03/2020-6,31%-0,7310,8310,9510,7211,00496M75.546
06/03/2020-2,28%-0,2711,5611,5511,4211,74398M51.832
05/03/2020-3,03%-0,3711,8312,1711,6812,20305M38.220
04/03/20200,58%0,0712,2012,2812,0212,29212M28.308
03/03/2020-1,46%-0,1812,1312,2411,9312,39388M45.934
02/03/20202,50%0,3012,3112,0511,9812,32293M41.699
28/02/20201,18%0,1412,0111,8611,7012,04569M61.348
27/02/2020-1,66%-0,2011,8711,9811,8712,19520M61.727
26/02/2020-5,78%-0,7412,0712,2612,0012,38507M63.584
21/02/2020-3,32%-0,4412,8112,7212,5712,81229M26.036
20/02/2020-0,67%-0,0913,2513,3813,1713,43335M23.721
19/02/20201,14%0,1513,3413,1913,1513,47549M37.933
18/02/20201,46%0,1913,1913,0112,8813,191.025M45.784
17/02/20200,00%0,0013,0013,1013,0013,17135M17.043
14/02/2020-1,29%-0,1713,0013,1513,0013,17175M23.384
13/02/2020-1,50%-0,2013,1713,2713,1313,36185M22.509
12/02/20200,68%0,0913,3713,3213,2513,51395M32.378
11/02/20201,76%0,2313,2813,2213,0913,39389M37.268
10/02/20202,03%0,2613,0512,8512,7513,16275M32.302
07/02/2020-0,23%-0,0312,7912,8012,7412,96253M24.265
06/02/2020-1,00%-0,1312,8213,0912,7913,09201M28.192
05/02/20200,54%0,0712,9513,0512,9213,19331M42.676
04/02/20200,23%0,0312,8813,0112,8613,05169M25.094
03/02/2020-0,08%-0,0112,8512,8812,8112,98179M25.844
31/01/2020-1,68%-0,2212,8612,9212,7212,98303M35.444
30/01/20200,85%0,1113,0812,8912,7813,08245M33.331
29/01/2020-1,07%-0,1412,9713,1812,9513,18243M36.250
28/01/20200,38%0,0513,1113,1513,0813,22184M19.036
27/01/2020-2,17%-0,2913,0613,2012,9613,25214M29.605
24/01/2020--13,3513,6013,3113,60147M19.464


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito