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

papéis
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
01/07/2022-0,24%-0,028,328,298,208,34205M34.732
30/06/2022-2,34%-0,208,348,508,318,51293M34.281
29/06/2022-1,04%-0,098,548,698,538,73145M22.816
28/06/2022-1,26%-0,118,638,798,578,83121M20.609
27/06/20221,27%0,118,748,688,658,76122M13.475
24/06/2022-0,46%-0,048,638,728,638,7796M14.981
23/06/2022-2,14%-0,198,678,868,678,89155M24.881
22/06/20220,45%0,048,868,798,748,89178M21.016
21/06/2022-0,90%-0,088,828,978,769,00153M27.117
20/06/20223,13%0,278,908,668,639,01185M22.896
17/06/2022-1,82%-0,168,638,718,578,88307M33.687
15/06/20220,80%0,078,798,808,748,91253M36.881
14/06/2022-0,34%-0,038,728,778,658,84129M24.114
13/06/2022-1,57%-0,148,758,838,698,85191M26.930
10/06/2022-1,98%-0,188,899,018,859,05197M29.677
09/06/2022-1,41%-0,139,079,249,079,29323M25.400
08/06/2022-1,39%-0,139,209,299,159,35102M19.512
07/06/2022-1,06%-0,109,339,379,309,44119M16.636
06/06/20220,43%0,049,439,439,349,4798M14.962
03/06/2022-1,47%-0,149,399,489,379,53118M15.820
02/06/20220,42%0,049,539,539,429,61178M19.666
01/06/2022-1,04%-0,109,499,589,469,60159M24.904
31/05/20221,59%0,159,599,509,469,64384M29.207
30/05/2022-0,21%-0,029,449,469,419,53138M18.123
27/05/20220,00%0,009,469,499,419,54166M20.964
26/05/20220,42%0,049,469,439,399,52352M33.853
25/05/2022-1,67%-0,169,429,559,409,61181M25.960
24/05/20220,95%0,099,589,479,379,58218M26.174
23/05/20221,28%0,129,499,439,399,55190M23.694
20/05/20221,30%0,129,379,339,289,41206M17.167
19/05/20220,76%0,079,259,189,159,29134M16.481
18/05/2022-1,50%-0,149,189,359,179,41220M25.691
17/05/20220,87%0,089,329,419,329,49263M25.354
16/05/20221,09%0,109,249,229,129,28206M18.486
13/05/20220,88%0,089,149,119,099,19170M23.909
12/05/20221,68%0,159,068,878,869,09344M21.678
11/05/20222,18%0,198,918,758,738,93367M26.894
10/05/2022-0,68%-0,068,728,848,708,91204M26.586
09/05/2022-1,35%-0,128,788,888,738,94265M25.551
06/05/20220,34%0,038,908,898,869,05316M26.826
05/05/2022-2,53%-0,238,879,048,819,04304M34.257
04/05/2022-0,33%-0,039,109,078,889,13569M57.751
03/05/2022-0,22%-0,029,139,149,079,22186M25.271
02/05/2022-0,65%-0,069,159,219,009,27368M46.918
29/04/2022-1,50%-0,149,219,419,209,55312M30.842
28/04/2022-0,53%-0,059,359,419,259,42284M30.290
27/04/2022-0,63%-0,069,409,529,319,60252M29.487
26/04/2022-4,25%-0,429,469,839,389,85404M46.162
25/04/2022-0,30%-0,039,889,859,739,92220M29.720
22/04/2022-1,49%-0,159,919,969,8310,01210M27.811
20/04/20220,10%0,0110,0610,049,9710,08180M16.855
19/04/2022-1,08%-0,1110,0510,109,9310,18193M28.466
18/04/20220,59%0,0610,1610,0810,0410,17133M16.018
14/04/20220,10%0,0110,1010,0610,0110,12155M13.738
13/04/20220,10%0,0110,0910,1210,0110,19213M30.932
12/04/2022-0,98%-0,1010,0810,2810,0610,29202M24.302
11/04/2022-0,88%-0,0910,1810,2910,1610,29119M18.411
08/04/20220,00%0,0010,2710,2710,1810,31107M22.298
07/04/2022-0,87%-0,0910,2710,3410,1910,34265M27.543
06/04/2022-0,77%-0,0810,3610,3710,2510,43344M38.708
05/04/2022-2,61%-0,2810,4410,6510,3410,67285M28.862
04/04/2022-0,65%-0,0710,7210,8210,6110,82197M24.386
01/04/20220,37%0,0410,7910,8110,7110,89248M24.530
31/03/2022-0,83%-0,0910,7510,8610,7410,92142M17.680
30/03/2022-0,09%-0,0110,8410,8710,7210,87146M28.998
29/03/20220,74%0,0810,8510,8910,7810,97153M19.438
28/03/2022-0,28%-0,0310,7710,8010,6710,85146M22.545
25/03/2022-1,10%-0,1210,8010,9010,6710,92300M68.419
24/03/20221,11%0,1210,9210,8510,8111,00228M40.357
23/03/2022-0,37%-0,0410,8010,8410,7310,87173M20.350
22/03/20221,50%0,1610,8410,7210,7210,89270M50.487
21/03/20222,59%0,2710,6810,4110,3510,75359M32.681
18/03/20221,46%0,1510,4110,2410,2310,41455M43.250
17/03/20222,70%0,2710,269,999,9710,33363M31.053
16/03/20221,83%0,189,999,859,8110,00249M31.738
15/03/2022-0,91%-0,099,819,909,699,95225M38.402
14/03/20220,81%0,089,909,859,8410,01152M20.890
11/03/2022-1,01%-0,109,829,949,7510,03184M23.277
10/03/2022-1,20%-0,129,929,909,819,95186M24.961
09/03/20225,35%0,5110,049,589,5510,04492M52.478
08/03/2022-0,21%-0,029,539,609,429,65288M28.633
07/03/2022-3,24%-0,329,559,759,519,77276M26.916
04/03/2022-1,10%-0,119,8710,009,7510,00221M26.570
03/03/20220,30%0,039,989,989,8610,17284M26.089
02/03/2022-0,70%-0,079,9510,029,9010,24214M28.355
25/02/20221,01%0,1010,029,889,8410,03282M39.143
24/02/2022-1,59%-0,169,929,889,729,96256M34.090
23/02/2022-1,47%-0,1510,0810,2510,0310,32219M22.273
22/02/20220,20%0,0210,2310,2210,1310,39254M22.330
21/02/2022-2,95%-0,3110,2110,5310,1510,53249M24.820
18/02/20220,48%0,0510,5210,5110,4710,58233M37.258
17/02/2022-1,04%-0,1110,4710,5710,4510,60174M26.044
16/02/2022-0,28%-0,0310,5810,6010,5310,69272M28.100
15/02/20221,24%0,1310,6110,5610,5010,65249M39.549
14/02/2022-0,38%-0,0410,4810,5410,4510,56255M28.427
11/02/20224,26%0,4310,5210,5110,3610,65783M65.024
10/02/20221,10%0,1110,099,989,9210,13297M28.684
09/02/2022-1,67%-0,179,9810,139,9410,15381M26.688
08/02/20220,20%0,0210,1510,1210,0410,18148M20.447
07/02/2022-1,36%-0,1410,1310,2510,1310,33200M21.994
04/02/20221,99%0,2010,2710,029,9810,31319M20.568
03/02/20220,30%0,0310,0710,079,9610,13170M26.850
02/02/2022-1,67%-0,1710,0410,229,9910,22268M16.718
01/02/20220,20%0,0210,2110,1710,1510,26153M17.872
31/01/20221,19%0,1210,1910,0510,0010,26282M23.095
28/01/20221,00%0,1010,079,949,8810,09189M19.267
27/01/20221,32%0,139,979,889,8710,10215M23.406
26/01/20221,03%0,109,849,789,729,90289M24.157
25/01/20222,53%0,249,749,509,449,78249M34.373
24/01/2022-0,52%-0,059,509,549,409,62241M31.382
21/01/2022-0,62%-0,069,559,599,519,71257M27.253
20/01/2022-0,10%-0,019,619,659,579,69207M21.453
19/01/20220,10%0,019,629,609,529,71269M40.518
18/01/20220,73%0,079,619,509,489,71401M29.549
17/01/2022-1,34%-0,139,549,489,429,60139M26.542
14/01/20221,15%0,119,679,619,589,72370M32.283
13/01/20222,80%0,269,569,279,269,59390M32.905
12/01/2022-0,32%-0,039,309,349,209,44289M31.130
11/01/20221,63%0,159,339,179,109,35347M34.708
10/01/20220,00%0,009,189,159,089,22199M31.355
07/01/20221,21%0,119,189,079,019,19196M25.949
06/01/20220,89%0,089,078,988,949,14230M31.789
05/01/2022-1,10%-0,108,999,058,929,11313M30.251
04/01/20220,78%0,079,099,038,979,17351M31.880
03/01/20221,01%0,099,029,028,929,19258M28.501
30/12/2021-1,11%-0,108,939,048,909,06209M28.143
29/12/2021-0,55%-0,059,039,088,979,11116M18.984
28/12/2021-0,11%-0,019,089,099,039,15114M17.298
27/12/20211,11%0,109,099,008,969,09139M14.321
23/12/20210,22%0,028,998,988,919,02108M18.912
22/12/20210,34%0,038,978,938,858,98135M21.591
21/12/2021-5,40%-0,518,949,078,899,10220M28.405
20/12/2021-0,94%-0,099,459,539,349,54243M32.853
17/12/2021--9,549,679,529,68318M30.579


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito