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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/2018-2,71%-0,3311,8512,1711,8212,17191M18.327
14/12/20180,66%0,0812,1812,0011,9812,18187M17.750
13/12/20181,60%0,1912,1011,9411,8512,10190M29.677
12/12/20181,02%0,1211,9111,8511,8112,01291M32.959
11/12/20180,34%0,0411,7911,9111,6211,94342M38.228
10/12/2018-3,05%-0,3711,7512,1211,7512,15260M26.732
07/12/2018-1,94%-0,2412,1212,3412,0712,46318M21.615
06/12/20182,57%0,3112,3611,9011,8612,36296M22.906
05/12/20180,00%0,0012,0512,1011,9112,13241M19.733
04/12/2018-1,47%-0,1812,0512,2311,9112,32324M33.093
03/12/2018-0,89%-0,1112,2312,5312,1612,60297M34.336
30/11/2018-1,20%-0,1512,3412,4312,3412,63504M62.198
29/11/20180,97%0,1212,4912,2712,2612,57303M25.518
28/11/20182,32%0,2812,3712,0711,9612,38222M28.670
27/11/20183,87%0,4512,0911,6611,6112,09259M36.617
26/11/2018-1,85%-0,2211,6411,9311,5312,00222M29.421
23/11/20180,17%0,0211,8611,8611,7311,88151M17.628
22/11/2018-0,08%-0,0111,8411,8711,7811,9285M12.442
21/11/2018-1,82%-0,2211,8511,9511,7512,04215M27.768
19/11/20180,67%0,0812,0711,9711,8712,07209M25.652
16/11/20183,81%0,4411,9911,5511,5411,99375M33.931
14/11/20181,67%0,1911,5511,3611,3111,55203M22.582
13/11/2018-0,70%-0,0811,3611,5011,2411,55212M20.833
12/11/2018-0,95%-0,1111,4411,5611,3811,57171M20.305
09/11/20182,21%0,2511,5511,2811,2111,56192M25.044
08/11/2018-2,59%-0,3011,3011,6211,3011,69246M38.005
07/11/20180,43%0,0511,6011,6211,4111,66210M42.840
06/11/20180,43%0,0511,5511,4011,3711,62156M23.514
05/11/20180,88%0,1011,5011,4111,3811,63222M26.121
01/11/20181,42%0,1611,4011,2811,2011,44236M31.821
31/10/2018-0,62%-0,0711,2411,3811,0611,48315M43.987
30/10/20183,86%0,4211,3110,7910,7111,37531M54.040
29/10/2018-1,36%-0,1510,8911,3310,6911,39385M44.275
26/10/20182,03%0,2211,0410,8610,7811,04417M40.818
25/10/20181,12%0,1210,8210,7510,7010,98225M28.365
24/10/2018-2,37%-0,2610,7010,9910,6311,02167M27.650
23/10/2018-0,18%-0,0210,9610,8310,7511,00190M24.277
22/10/20181,57%0,1710,9810,9010,9011,01171M18.080
19/10/2018-0,18%-0,0210,8110,9110,7010,98261M37.272
18/10/2018-3,04%-0,3410,8311,1010,8311,11287M27.443
17/10/2018-0,89%-0,1011,1711,1711,0411,30247M27.076
16/10/20184,16%0,4511,2710,9210,8911,27291M36.762
15/10/20180,65%0,0710,8210,8510,8010,98236M25.183
11/10/2018-0,56%-0,0610,7510,8810,6510,92323M28.020
10/10/2018-2,44%-0,2710,8110,9010,8110,99364M26.409
09/10/2018-0,81%-0,0911,0811,1611,0311,26484M31.557
08/10/20186,08%0,6411,1711,2110,9511,47598M83.935
05/10/2018-1,22%-0,1310,5310,8010,4510,85358M32.707
04/10/2018-0,74%-0,0810,6610,6910,4310,70432M31.991
03/10/20183,27%0,3410,7410,9010,6811,08422M41.759
02/10/20184,10%0,4110,4010,2010,2010,45284M44.778
01/10/2018-1,09%-0,119,9910,119,9210,15137M17.078
28/09/20180,50%0,0510,109,949,8710,10350M23.811
27/09/20182,97%0,2910,059,809,8010,09429M37.285
26/09/20180,93%0,099,769,729,699,90196M35.928
25/09/20180,83%0,089,679,479,449,70224M39.582
24/09/2018-2,84%-0,289,599,839,579,90138M18.358
21/09/20181,13%0,119,879,859,7910,03367M27.636
20/09/2018-1,41%-0,149,7610,009,7410,04196M29.473
19/09/2018-0,10%-0,019,909,839,7810,06295M26.523
18/09/20181,33%0,139,919,779,749,99260M23.408
17/09/20181,56%0,159,789,559,539,79136M28.299
14/09/20182,34%0,229,639,419,379,64129M24.978
13/09/20180,64%0,069,419,429,289,45130M27.248
12/09/20180,65%0,069,359,409,339,48184M32.541
11/09/2018-4,13%-0,409,299,529,299,52136M30.166
10/09/2018-0,10%-0,019,699,759,599,82137M24.034
06/09/20183,63%0,349,709,449,309,74187M30.057
05/09/20180,00%0,009,369,309,239,45153M19.328
04/09/2018-1,16%-0,119,369,509,309,54119M23.419
03/09/2018-1,25%-0,129,479,489,419,5079M11.023
31/08/20181,70%0,169,599,499,399,60261M33.025
30/08/2018-4,46%-0,449,439,769,429,79218M44.458
29/08/20182,81%0,279,879,619,609,87126M23.017
28/08/2018-1,64%-0,169,609,799,539,81168M22.397
27/08/20182,85%0,279,769,539,539,77149M22.917
24/08/20180,42%0,049,499,569,419,62134M19.641
23/08/2018-2,68%-0,269,459,729,349,76227M35.244
22/08/20182,21%0,219,719,439,379,74144M26.811
21/08/2018-2,26%-0,229,509,709,399,72227M36.650
20/08/2018-2,31%-0,239,729,809,689,86223M26.039
17/08/2018-1,29%-0,139,9510,029,9110,08192M37.922
16/08/2018-0,98%-0,1010,0810,2210,0410,24147M19.891
15/08/2018-0,20%-0,0210,1810,0610,0110,19254M40.644
14/08/20182,41%0,2410,2010,1010,0110,24200M35.326
13/08/2018-0,50%-0,059,969,909,7410,09626M51.675
10/08/2018-3,84%-0,4010,0110,329,8610,32308M49.604
09/08/2018-1,98%-0,2110,4110,6310,4110,73160M22.665
08/08/2018-2,12%-0,2310,6210,9010,6011,00219M41.615
07/08/2018-0,18%-0,0210,8510,9110,6210,96206M28.305
06/08/2018-1,45%-0,1610,8711,0510,8411,05134M26.164
03/08/20182,99%0,3211,0310,7810,7711,04187M25.354
02/08/20180,56%0,0610,7110,5710,5010,77112M21.289
01/08/20182,21%0,2310,6510,4510,4110,67145M29.906
31/07/2018-3,96%-0,4310,4210,6610,3710,68253M31.811
30/07/20181,02%0,1110,8510,8110,7510,93164M29.184
27/07/2018-0,28%-0,0310,7410,8110,6810,92132M20.338
26/07/2018-1,73%-0,1910,7711,0510,7411,05139M24.948
25/07/20183,20%0,3410,9610,6810,6811,05132M21.357
24/07/20180,19%0,0210,6210,7510,5910,78177M16.694
23/07/2018-2,48%-0,2710,6010,8110,5410,84210M22.563


*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. (v2.3.0)
www.ibovx.com.br