ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/12/2019-0,96%-0,1313,4613,6413,4413,70236M24.998
05/12/2019-0,44%-0,0613,5913,6613,5813,80190M20.030
04/12/20192,40%0,3213,6513,3513,3313,65218M27.151
03/12/2019-0,22%-0,0313,3313,4113,2613,45196M23.596
02/12/20190,68%0,0913,3613,3113,2913,42179M29.249
29/11/20190,15%0,0213,2713,2713,1413,34200M25.616
28/11/20190,23%0,0313,2513,1513,0513,28156M17.894
27/11/20191,23%0,1613,2213,1113,0113,31198M26.685
26/11/2019-2,39%-0,3213,0613,3813,0013,39493M41.417
25/11/2019-2,41%-0,3313,3813,7213,3813,74284M37.376
22/11/20191,48%0,2013,7113,5113,4813,71205M23.776
21/11/20190,67%0,0913,5113,4013,3813,54229M24.591
19/11/2019-1,32%-0,1813,4213,6213,3513,67235M27.135
18/11/2019-0,22%-0,0313,6013,7313,6013,82197M25.375
14/11/20190,96%0,1313,6313,5113,4213,66168M18.999
13/11/2019-1,68%-0,2313,5013,6713,3913,70300M26.188
12/11/2019-1,15%-0,1613,7313,7813,5013,78214M25.417
11/11/20190,94%0,1313,8913,7513,6713,89216M21.244
08/11/2019-1,29%-0,1813,7613,9013,6513,94234M21.537
07/11/2019-0,14%-0,0213,9414,0213,8414,08305M29.448
06/11/2019-0,78%-0,1113,9614,0713,9214,25266M33.099
05/11/20191,22%0,1714,0714,1714,0114,25292M26.398
04/11/20191,02%0,1413,9013,8013,7313,93168M19.330
01/11/20190,36%0,0513,7613,7513,5813,85193M20.128
31/10/2019-1,72%-0,2413,7113,8713,6113,87316M23.806
30/10/20191,23%0,1713,9513,7513,5913,99237M24.433
29/10/2019-0,93%-0,1313,7813,8713,7713,90197M20.819
28/10/20190,87%0,1213,9113,7313,7113,96130M12.997
25/10/20191,03%0,1413,7913,6713,6713,85161M17.129
24/10/2019-0,07%-0,0113,6513,6513,5613,74207M27.547
23/10/20190,74%0,1013,6613,5413,4513,73298M27.468
22/10/20192,26%0,3013,5613,2613,2413,56314M33.012
21/10/20191,45%0,1913,2613,0713,0113,26153M18.290
18/10/2019-0,61%-0,0813,0713,1013,0213,15156M17.988
17/10/2019-0,15%-0,0213,1513,1313,0613,26198M21.160
16/10/20191,86%0,2413,1712,9012,7313,19238M25.621
15/10/20190,15%0,0212,9312,9012,8413,04253M21.377
14/10/20191,65%0,2112,9112,6912,6412,91167M16.665
11/10/20192,17%0,2712,7012,4912,4712,77253M26.634
10/10/20190,81%0,1012,4312,3212,2912,47123M17.840
09/10/20191,57%0,1912,3312,2512,1612,40153M25.819
08/10/2019-0,33%-0,0412,1412,2612,1112,38230M27.038
07/10/2019-2,64%-0,3312,1812,5112,1812,59271M23.724
04/10/20190,08%0,0112,5112,5512,3312,55256M27.839
03/10/2019-1,19%-0,1512,5012,6812,4312,71256M29.366
02/10/2019-2,32%-0,3012,6512,8512,6112,85266M31.976
01/10/2019-1,75%-0,2312,9513,2012,9513,21271M30.136
30/09/2019-1,57%-0,2113,1813,3913,1813,44225M31.613
27/09/2019-0,22%-0,0313,3913,3813,2613,44132M15.290
26/09/20192,13%0,2813,4213,1413,0813,42231M25.641
25/09/20190,61%0,0813,1413,0012,9513,17192M17.214
24/09/2019-0,31%-0,0413,0613,1512,9713,16176M18.639
23/09/2019-1,06%-0,1413,1013,1613,0213,20154M14.267
20/09/20191,22%0,1613,2413,1913,0213,24424M20.443
19/09/2019-0,91%-0,1213,0813,2513,0213,36281M23.289
18/09/20190,15%0,0213,2013,2113,0213,24177M18.319
17/09/20190,46%0,0613,1813,0412,9813,19217M20.537
16/09/2019-0,30%-0,0413,1213,1412,9313,14415M27.119
13/09/20190,38%0,0513,1613,1313,0813,37355M42.108
12/09/20191,31%0,1713,1113,0012,9913,19519M29.461
11/09/2019-0,31%-0,0412,9413,0312,8813,05170M16.620
10/09/2019-0,99%-0,1312,9813,1112,9013,18244M24.259
09/09/20191,24%0,1613,1112,9512,9413,20329M37.399
06/09/20192,94%0,3712,9512,6112,6112,96331M29.835
05/09/20193,62%0,4412,5812,2112,1812,64373M36.693
04/09/20191,59%0,1912,1412,1211,9612,14199M26.281
03/09/2019-1,57%-0,1911,9512,1311,9012,24203M27.202
02/09/2019-1,22%-0,1512,1412,2712,1112,32131M17.631
30/08/20190,24%0,0312,2912,3712,1712,39280M29.657
29/08/20190,49%0,0612,2612,2312,0012,34318M29.295
28/08/20191,50%0,1812,2011,9011,8412,20158M21.528
27/08/20191,61%0,1912,0211,8811,8112,11518M30.304
26/08/2019-0,42%-0,0511,8312,0311,6712,06310M32.939
23/08/2019-1,41%-0,1711,8811,9711,7912,17241M35.851
22/08/2019-1,63%-0,2012,0512,2812,0312,36162M19.478
21/08/20191,24%0,1512,2512,2412,1612,37305M30.984
20/08/2019-1,55%-0,1912,1012,2812,0512,37194M21.698
19/08/2019-1,76%-0,2212,2912,6112,2112,63235M30.862
16/08/2019-2,27%-0,2912,5112,5712,3812,64228M26.042
15/08/20190,39%0,0512,8012,8512,6512,89454M37.307
14/08/2019-1,32%-0,1712,7512,8012,6712,82385M51.591
13/08/20192,54%0,3212,9212,7412,6212,99292M33.977
12/08/2019-3,52%-0,4612,6012,8712,5912,87271M30.138
09/08/2019-0,46%-0,0613,0613,1212,9313,16262M20.140
08/08/20191,00%0,1313,1213,0312,9613,16478M38.267
07/08/20192,61%0,3312,9912,5212,4212,99388M33.225
06/08/20193,26%0,4012,6612,3512,3512,69310M37.444
05/08/2019-1,61%-0,2012,2612,2612,1612,34239M30.505
02/08/2019-0,72%-0,0912,4612,6012,3212,61266M27.737
01/08/20190,64%0,0812,5512,5612,4612,84359M38.536
31/07/2019-2,43%-0,3112,4712,8112,4312,82337M40.420
30/07/2019-1,62%-0,2112,7812,9912,6712,99212M28.505
29/07/2019-0,15%-0,0212,9913,0012,8813,15174M20.145
26/07/20190,85%0,1113,0112,9612,8813,15243M26.929
25/07/2019-3,01%-0,4012,9013,3212,8413,39295M28.597
24/07/2019-0,15%-0,0213,3013,3413,2713,49217M20.403
23/07/20190,53%0,0713,3213,2813,1613,42188M23.125
22/07/20191,53%0,2013,2513,0913,0613,30207M22.455
19/07/2019-1,21%-0,1613,0513,1813,0013,18162M18.541
18/07/20192,17%0,2813,2112,9712,8913,21182M18.080
17/07/20190,31%0,0412,9312,9112,8713,04162M16.424


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br