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
22/10/20203,77%0,369,909,579,559,96510M37.009
21/10/20200,42%0,049,549,509,409,73291M29.090
20/10/20203,04%0,289,509,299,289,57274M29.042
19/10/20201,65%0,159,229,139,079,39259M30.994
16/10/2020-1,95%-0,189,079,209,069,23285M29.138
15/10/2020-0,43%-0,049,259,189,129,29175M24.178
14/10/2020-0,32%-0,039,299,329,249,37179M20.732
13/10/2020-0,43%-0,049,329,409,239,41210M28.739
09/10/20200,32%0,039,369,289,179,52317M26.580
08/10/20204,83%0,439,338,918,889,36442M38.061
07/10/2020-0,89%-0,088,909,008,889,02184M22.236
06/10/20200,22%0,028,989,058,909,14243M33.345
05/10/20200,45%0,048,968,938,799,01275M30.005
02/10/20200,22%0,028,928,878,849,17232M30.246
01/10/20201,14%0,108,908,858,768,92201M37.840
30/09/2020-0,23%-0,028,808,888,808,93241M32.551
29/09/2020-1,67%-0,158,828,988,808,99222M33.737
28/09/2020-0,55%-0,058,979,158,879,32281M34.589
25/09/2020-0,11%-0,019,029,008,939,07128M19.679
24/09/20202,61%0,239,038,858,809,16237M33.123
23/09/2020-2,00%-0,188,808,948,809,01212M33.999
22/09/20200,00%0,008,989,008,919,09209M26.564
21/09/2020-0,11%-0,018,988,898,799,00343M55.747
18/09/2020-2,81%-0,268,999,218,999,23332M41.755
17/09/2020-0,11%-0,019,259,209,159,33267M27.440
16/09/20200,00%0,009,269,309,239,44269M27.939
15/09/2020-1,28%-0,129,269,499,249,49270M39.315
14/09/20201,19%0,119,389,399,239,45163M23.804
11/09/2020-2,01%-0,199,279,489,229,49239M42.988
10/09/2020-2,27%-0,229,469,679,439,72255M34.618
09/09/20200,41%0,049,689,709,629,78160M22.655
08/09/2020-1,33%-0,139,649,659,579,72220M28.020
04/09/2020-0,20%-0,029,779,879,719,92239M33.620
03/09/20202,09%0,209,799,589,5710,03375M42.618
02/09/2020-1,34%-0,139,599,749,539,76246M32.222
01/09/20203,08%0,299,729,549,529,72244M32.443
31/08/2020-3,58%-0,359,439,739,439,73372M39.440
28/08/20200,93%0,099,789,779,689,81206M33.508
27/08/20200,83%0,089,699,609,589,85210M23.758
26/08/2020-1,44%-0,149,619,759,479,77228M39.202
25/08/2020-0,81%-0,089,759,909,709,92219M25.268
24/08/20201,03%0,109,839,789,789,97195M28.214
21/08/20200,62%0,069,739,659,599,73216M28.225
20/08/2020-0,62%-0,069,679,589,529,75309M45.054
19/08/2020-0,71%-0,079,739,859,739,86221M29.445
18/08/20201,77%0,179,809,839,719,85294M35.364
17/08/2020-3,02%-0,309,639,899,569,91348M41.611
14/08/20200,71%0,079,939,919,8410,05218M32.990
13/08/2020-2,47%-0,259,8610,179,8510,25334M51.589
12/08/2020-0,88%-0,0910,1110,269,9710,28366M49.203
11/08/2020-1,54%-0,1610,2010,4210,2010,47186M29.782
10/08/20201,47%0,1510,3610,2510,1610,42222M25.120
07/08/2020-1,07%-0,1110,2110,2010,1310,49356M39.359
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
13/04/2020--9,499,219,069,49162M29.552


*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