Cotação atual, histórico e gráfico do papel: ITSA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -0,08% | -0,01 | 11,97 | 11,98 | 11,91 | 12,05 | 136M | 19.216 |
| 14/06/2019 | -0,33% | -0,04 | 11,98 | 12,00 | 11,83 | 12,03 | 237M | 27.080 |
| 13/06/2019 | -1,31% | -0,16 | 12,02 | 12,18 | 11,97 | 12,22 | 363M | 30.191 |
| 12/06/2019 | -0,49% | -0,06 | 12,18 | 12,23 | 12,07 | 12,32 | 245M | 38.095 |
| 11/06/2019 | 0,25% | 0,03 | 12,24 | 12,25 | 12,11 | 12,30 | 310M | 22.201 |
| 10/06/2019 | -1,53% | -0,19 | 12,21 | 12,40 | 12,03 | 12,41 | 294M | 28.149 |
| 07/06/2019 | 0,90% | 0,11 | 12,40 | 12,33 | 12,29 | 12,48 | 151M | 21.751 |
| 06/06/2019 | 1,15% | 0,14 | 12,29 | 12,28 | 12,14 | 12,34 | 147M | 20.614 |
| 05/06/2019 | -2,41% | -0,30 | 12,15 | 12,49 | 12,15 | 12,50 | 215M | 25.932 |
| 04/06/2019 | 0,24% | 0,03 | 12,45 | 12,43 | 12,37 | 12,52 | 293M | 30.377 |
| 03/06/2019 | 0,24% | 0,03 | 12,42 | 12,42 | 12,33 | 12,50 | 219M | 20.592 |
| 31/05/2019 | 0,49% | 0,06 | 12,39 | 12,31 | 12,24 | 12,45 | 221M | 29.619 |
| 30/05/2019 | 1,40% | 0,17 | 12,33 | 12,14 | 12,14 | 12,40 | 218M | 32.392 |
| 29/05/2019 | 2,44% | 0,29 | 12,16 | 11,84 | 11,81 | 12,28 | 469M | 33.072 |
| 28/05/2019 | 2,50% | 0,29 | 11,87 | 11,62 | 11,60 | 11,90 | 408M | 29.080 |
| 27/05/2019 | 0,26% | 0,03 | 11,58 | 11,64 | 11,57 | 11,75 | 132M | 18.206 |
| 24/05/2019 | -1,11% | -0,13 | 11,55 | 11,75 | 11,51 | 11,80 | 143M | 18.210 |
| 23/05/2019 | -0,34% | -0,04 | 11,68 | 11,65 | 11,57 | 11,75 | 191M | 17.369 |
| 22/05/2019 | -0,59% | -0,07 | 11,72 | 11,80 | 11,66 | 11,87 | 193M | 20.234 |
| 21/05/2019 | 3,06% | 0,35 | 11,79 | 11,49 | 11,44 | 11,79 | 287M | 52.148 |
| 20/05/2019 | 3,25% | 0,36 | 11,44 | 11,14 | 11,10 | 11,48 | 272M | 34.873 |
| 17/05/2019 | 0,00% | 0,00 | 11,08 | 11,08 | 11,02 | 11,32 | 279M | 26.618 |
| 16/05/2019 | -1,51% | -0,17 | 11,08 | 11,16 | 11,03 | 11,22 | 230M | 25.623 |
| 15/05/2019 | -0,18% | -0,02 | 11,25 | 11,16 | 11,04 | 11,28 | 481M | 27.413 |
| 14/05/2019 | 0,18% | 0,02 | 11,27 | 11,32 | 11,20 | 11,38 | 233M | 23.287 |
| 13/05/2019 | -1,75% | -0,20 | 11,25 | 11,25 | 11,19 | 11,35 | 428M | 33.772 |
| 10/05/2019 | -0,35% | -0,04 | 11,45 | 11,49 | 11,31 | 11,54 | 200M | 24.354 |
| 09/05/2019 | -0,43% | -0,05 | 11,49 | 11,49 | 11,34 | 11,53 | 152M | 19.693 |
| 08/05/2019 | 0,87% | 0,10 | 11,54 | 11,49 | 11,48 | 11,74 | 153M | 21.986 |
| 07/05/2019 | 0,00% | 0,00 | 11,44 | 11,44 | 11,18 | 11,44 | 306M | 36.026 |
| 06/05/2019 | -2,80% | -0,33 | 11,44 | 11,65 | 11,44 | 11,70 | 252M | 24.230 |
| 03/05/2019 | -1,51% | -0,18 | 11,77 | 12,01 | 11,77 | 12,05 | 166M | 22.221 |
| 02/05/2019 | 0,34% | 0,04 | 11,95 | 11,86 | 11,81 | 12,00 | 147M | 24.784 |
| 30/04/2019 | 0,93% | 0,11 | 11,91 | 11,83 | 11,75 | 11,97 | 162M | 27.816 |
| 29/04/2019 | -1,83% | -0,22 | 11,80 | 12,06 | 11,80 | 12,09 | 212M | 19.494 |
| 26/04/2019 | -0,17% | -0,02 | 12,02 | 12,01 | 11,93 | 12,10 | 181M | 22.832 |
| 25/04/2019 | 1,60% | 0,19 | 12,04 | 11,74 | 11,60 | 12,04 | 282M | 28.264 |
| 24/04/2019 | 0,00% | 0,00 | 11,85 | 11,85 | 11,63 | 11,92 | 275M | 21.957 |
| 23/04/2019 | 2,60% | 0,30 | 11,85 | 11,60 | 11,59 | 11,86 | 174M | 22.387 |
| 22/04/2019 | -0,35% | -0,04 | 11,55 | 11,54 | 11,38 | 11,61 | 139M | 22.969 |
| 18/04/2019 | 1,05% | 0,12 | 11,59 | 11,51 | 11,36 | 11,70 | 220M | 20.947 |
| 17/04/2019 | -1,38% | -0,16 | 11,47 | 11,65 | 11,31 | 11,73 | 359M | 33.311 |
| 16/04/2019 | 0,87% | 0,10 | 11,63 | 11,53 | 11,48 | 11,69 | 130M | 15.863 |
| 15/04/2019 | -0,17% | -0,02 | 11,53 | 11,66 | 11,40 | 11,72 | 169M | 22.481 |
| 12/04/2019 | -1,03% | -0,12 | 11,55 | 11,55 | 11,44 | 11,87 | 217M | 29.313 |
| 11/04/2019 | -1,27% | -0,15 | 11,67 | 11,81 | 11,55 | 11,82 | 149M | 22.865 |
| 10/04/2019 | -0,51% | -0,06 | 11,82 | 11,93 | 11,81 | 11,95 | 261M | 16.534 |
| 09/04/2019 | -1,49% | -0,18 | 11,88 | 12,00 | 11,80 | 12,00 | 196M | 26.746 |
| 08/04/2019 | -0,08% | -0,01 | 12,06 | 12,10 | 11,95 | 12,11 | 147M | 33.385 |
| 05/04/2019 | 2,29% | 0,27 | 12,07 | 11,90 | 11,80 | 12,11 | 245M | 31.666 |
| 04/04/2019 | 0,43% | 0,05 | 11,80 | 11,81 | 11,73 | 12,03 | 311M | 19.573 |
| 03/04/2019 | -1,01% | -0,12 | 11,75 | 12,00 | 11,66 | 12,06 | 174M | 22.720 |
| 02/04/2019 | -0,92% | -0,11 | 11,87 | 12,01 | 11,83 | 12,06 | 180M | 18.228 |
| 01/04/2019 | 0,00% | 0,00 | 11,98 | 12,10 | 11,90 | 12,15 | 201M | 22.326 |
| 29/03/2019 | -0,58% | -0,07 | 11,98 | 12,14 | 11,89 | 12,17 | 357M | 34.349 |
| 28/03/2019 | 5,42% | 0,62 | 12,05 | 11,43 | 11,36 | 12,06 | 329M | 41.805 |
| 27/03/2019 | -4,99% | -0,60 | 11,43 | 11,89 | 11,43 | 11,89 | 461M | 58.208 |
| 26/03/2019 | 0,59% | 0,07 | 12,03 | 12,08 | 11,91 | 12,12 | 353M | 40.009 |
| 25/03/2019 | 0,25% | 0,03 | 11,96 | 11,92 | 11,80 | 12,07 | 320M | 38.498 |
| 22/03/2019 | -2,85% | -0,35 | 11,93 | 12,10 | 11,80 | 12,11 | 357M | 44.361 |
| 21/03/2019 | -1,52% | -0,19 | 12,28 | 12,50 | 12,09 | 12,53 | 328M | 43.942 |
| 20/03/2019 | -1,73% | -0,22 | 12,47 | 12,69 | 12,46 | 12,72 | 236M | 29.370 |
| 19/03/2019 | -1,55% | -0,20 | 12,69 | 12,88 | 12,66 | 12,89 | 248M | 35.367 |
| 18/03/2019 | 0,70% | 0,09 | 12,89 | 12,84 | 12,77 | 12,92 | 152M | 25.879 |
| 15/03/2019 | 0,23% | 0,03 | 12,80 | 12,76 | 12,75 | 12,88 | 282M | 24.856 |
| 14/03/2019 | -1,62% | -0,21 | 12,77 | 12,95 | 12,67 | 12,98 | 240M | 26.615 |
| 13/03/2019 | 0,62% | 0,08 | 12,98 | 12,85 | 12,72 | 13,04 | 300M | 31.036 |
| 12/03/2019 | 0,31% | 0,04 | 12,90 | 12,88 | 12,75 | 12,90 | 240M | 34.459 |
| 11/03/2019 | 2,80% | 0,35 | 12,86 | 12,60 | 12,56 | 12,89 | 219M | 23.491 |
| 08/03/2019 | 1,79% | 0,22 | 12,51 | 12,26 | 12,18 | 12,59 | 218M | 22.631 |
| 07/03/2019 | 1,74% | 0,21 | 12,29 | 12,08 | 12,01 | 12,39 | 401M | 32.953 |
| 06/03/2019 | -1,47% | -0,18 | 12,08 | 12,38 | 12,04 | 12,38 | 199M | 30.911 |
| 01/03/2019 | -0,89% | -0,11 | 12,26 | 12,40 | 12,25 | 12,49 | 351M | 24.147 |
| 28/02/2019 | -2,14% | -0,27 | 12,37 | 12,68 | 12,33 | 12,71 | 311M | 39.636 |
| 27/02/2019 | -1,40% | -0,18 | 12,64 | 12,85 | 12,60 | 12,88 | 214M | 34.640 |
| 26/02/2019 | 0,08% | 0,01 | 12,82 | 12,84 | 12,80 | 12,90 | 239M | 33.045 |
| 25/02/2019 | -0,70% | -0,09 | 12,81 | 12,90 | 12,71 | 12,96 | 226M | 28.848 |
| 22/02/2019 | -4,87% | -0,66 | 12,90 | 12,90 | 12,75 | 12,96 | 374M | 28.629 |
| 21/02/2019 | 2,73% | 0,36 | 13,56 | 13,30 | 13,28 | 13,56 | 1.324M | 35.390 |
| 20/02/2019 | -0,23% | -0,03 | 13,20 | 13,44 | 13,19 | 13,51 | 1.497M | 60.392 |
| 19/02/2019 | 2,08% | 0,27 | 13,23 | 13,19 | 13,13 | 13,42 | 1.550M | 33.941 |
| 18/02/2019 | -2,04% | -0,27 | 12,96 | 13,21 | 12,95 | 13,22 | 207M | 19.601 |
| 15/02/2019 | -1,27% | -0,17 | 13,23 | 13,29 | 13,06 | 13,34 | 422M | 36.852 |
| 14/02/2019 | 2,52% | 0,33 | 13,40 | 13,09 | 12,88 | 13,40 | 356M | 34.075 |
| 13/02/2019 | -2,17% | -0,29 | 13,07 | 13,34 | 13,00 | 13,39 | 344M | 50.895 |
| 12/02/2019 | 1,67% | 0,22 | 13,36 | 13,25 | 13,17 | 13,40 | 235M | 20.572 |
| 11/02/2019 | -0,68% | -0,09 | 13,14 | 13,19 | 12,93 | 13,22 | 204M | 21.633 |
| 08/02/2019 | 3,20% | 0,41 | 13,23 | 12,79 | 12,73 | 13,23 | 524M | 37.461 |
| 07/02/2019 | 0,16% | 0,02 | 12,82 | 12,85 | 12,66 | 13,03 | 233M | 27.602 |
| 06/02/2019 | -4,26% | -0,57 | 12,80 | 13,30 | 12,80 | 13,32 | 361M | 42.482 |
| 05/02/2019 | -3,12% | -0,43 | 13,37 | 13,49 | 13,24 | 13,55 | 371M | 34.336 |
| 04/02/2019 | 1,92% | 0,26 | 13,80 | 13,50 | 13,35 | 13,80 | 229M | 22.115 |
| 01/02/2019 | 0,30% | 0,04 | 13,54 | 13,50 | 13,33 | 13,55 | 231M | 20.823 |
| 31/01/2019 | 0,60% | 0,08 | 13,50 | 13,42 | 13,41 | 13,71 | 358M | 58.224 |
| 30/01/2019 | 1,13% | 0,15 | 13,42 | 13,34 | 13,05 | 13,42 | 324M | 29.844 |
| 29/01/2019 | -1,63% | -0,22 | 13,27 | 13,54 | 13,27 | 13,55 | 262M | 25.404 |
| 28/01/2019 | 2,20% | 0,29 | 13,49 | 13,15 | 13,08 | 13,56 | 357M | 41.412 |
| 24/01/2019 | 1,62% | 0,21 | 13,20 | 13,00 | 13,00 | 13,35 | 510M | 40.515 |
| 23/01/2019 | 1,33% | 0,17 | 12,99 | 12,85 | 12,79 | 13,11 | 841M | 40.583 |
| 22/01/2019 | -0,47% | -0,06 | 12,82 | 12,86 | 12,70 | 12,95 | 311M | 34.729 |
| 21/01/2019 | -0,39% | -0,05 | 12,88 | 12,97 | 12,76 | 12,97 | 177M | 28.170 |
Date,Open,High,Low,Close,Volume
17-Jun-19,11.98,12.05,11.91,11.97,136015257
14-Jun-19,12.00,12.03,11.83,11.98,236580462
13-Jun-19,12.18,12.22,11.97,12.02,363293251
12-Jun-19,12.23,12.32,12.07,12.18,245107459
11-Jun-19,12.25,12.30,12.11,12.24,309548632
10-Jun-19,12.40,12.41,12.03,12.21,294164633
07-Jun-19,12.33,12.48,12.29,12.40,151127301
06-Jun-19,12.28,12.34,12.14,12.29,147277157
05-Jun-19,12.49,12.50,12.15,12.15,215078679
04-Jun-19,12.43,12.52,12.37,12.45,292856796
03-Jun-19,12.42,12.50,12.33,12.42,219200434
31-May-19,12.31,12.45,12.24,12.39,220725792
30-May-19,12.14,12.40,12.14,12.33,218121662
29-May-19,11.84,12.28,11.81,12.16,469377376
28-May-19,11.62,11.90,11.60,11.87,407664544
27-May-19,11.64,11.75,11.57,11.58,132240988
24-May-19,11.75,11.80,11.51,11.55,143194734
23-May-19,11.65,11.75,11.57,11.68,191344696
22-May-19,11.80,11.87,11.66,11.72,192679206
21-May-19,11.49,11.79,11.44,11.79,286657599
20-May-19,11.14,11.48,11.10,11.44,272031702
17-May-19,11.08,11.32,11.02,11.08,279375293
16-May-19,11.16,11.22,11.03,11.08,230042728
15-May-19,11.16,11.28,11.04,11.25,481152517
14-May-19,11.32,11.38,11.20,11.27,232609168
13-May-19,11.25,11.35,11.19,11.25,427697736
10-May-19,11.49,11.54,11.31,11.45,199933458
09-May-19,11.49,11.53,11.34,11.49,151740702
08-May-19,11.49,11.74,11.48,11.54,153097800
07-May-19,11.44,11.44,11.18,11.44,306424258
06-May-19,11.65,11.70,11.44,11.44,251994147
03-May-19,12.01,12.05,11.77,11.77,165755135
02-May-19,11.86,12.00,11.81,11.95,146735791
30-Apr-19,11.83,11.97,11.75,11.91,162036367
29-Apr-19,12.06,12.09,11.80,11.80,212043429
26-Apr-19,12.01,12.10,11.93,12.02,180788581
25-Apr-19,11.74,12.04,11.60,12.04,281683641
24-Apr-19,11.85,11.92,11.63,11.85,275278549
23-Apr-19,11.60,11.86,11.59,11.85,173728502
22-Apr-19,11.54,11.61,11.38,11.55,138908073
18-Apr-19,11.51,11.70,11.36,11.59,220310683
17-Apr-19,11.65,11.73,11.31,11.47,359085977
16-Apr-19,11.53,11.69,11.48,11.63,130239349
15-Apr-19,11.66,11.72,11.40,11.53,168712662
12-Apr-19,11.55,11.87,11.44,11.55,217035291
11-Apr-19,11.81,11.82,11.55,11.67,148578406
10-Apr-19,11.93,11.95,11.81,11.82,260897926
09-Apr-19,12.00,12.00,11.80,11.88,195911552
08-Apr-19,12.10,12.11,11.95,12.06,146603885
05-Apr-19,11.90,12.11,11.80,12.07,245462124
04-Apr-19,11.81,12.03,11.73,11.80,310815056
03-Apr-19,12.00,12.06,11.66,11.75,174406627
02-Apr-19,12.01,12.06,11.83,11.87,179675255
01-Apr-19,12.10,12.15,11.90,11.98,201076923
29-Mar-19,12.14,12.17,11.89,11.98,357320050
28-Mar-19,11.43,12.06,11.36,12.05,329107302
27-Mar-19,11.89,11.89,11.43,11.43,460679507
26-Mar-19,12.08,12.12,11.91,12.03,352976684
25-Mar-19,11.92,12.07,11.80,11.96,319677377
22-Mar-19,12.10,12.11,11.80,11.93,356692709
21-Mar-19,12.50,12.53,12.09,12.28,327807622
20-Mar-19,12.69,12.72,12.46,12.47,236284438
19-Mar-19,12.88,12.89,12.66,12.69,247739768
18-Mar-19,12.84,12.92,12.77,12.89,151893533
15-Mar-19,12.76,12.88,12.75,12.80,282452516
14-Mar-19,12.95,12.98,12.67,12.77,239844595
13-Mar-19,12.85,13.04,12.72,12.98,299557442
12-Mar-19,12.88,12.90,12.75,12.90,240437686
11-Mar-19,12.60,12.89,12.56,12.86,218812666
08-Mar-19,12.26,12.59,12.18,12.51,217591142
07-Mar-19,12.08,12.39,12.01,12.29,401055402
06-Mar-19,12.38,12.38,12.04,12.08,199435063
01-Mar-19,12.40,12.49,12.25,12.26,351380678
28-Feb-19,12.68,12.71,12.33,12.37,310972459
27-Feb-19,12.85,12.88,12.60,12.64,213923654
26-Feb-19,12.84,12.90,12.80,12.82,238631139
25-Feb-19,12.90,12.96,12.71,12.81,226347140
22-Feb-19,12.90,12.96,12.75,12.90,373525392
21-Feb-19,13.30,13.56,13.28,13.56,1324285366
20-Feb-19,13.44,13.51,13.19,13.20,1497465762
19-Feb-19,13.19,13.42,13.13,13.23,1549784277
18-Feb-19,13.21,13.22,12.95,12.96,207219510
15-Feb-19,13.29,13.34,13.06,13.23,422077331
14-Feb-19,13.09,13.40,12.88,13.40,355591628
13-Feb-19,13.34,13.39,13.00,13.07,344186498
12-Feb-19,13.25,13.40,13.17,13.36,235384113
11-Feb-19,13.19,13.22,12.93,13.14,204093295
08-Feb-19,12.79,13.23,12.73,13.23,523641701
07-Feb-19,12.85,13.03,12.66,12.82,232837186
06-Feb-19,13.30,13.32,12.80,12.80,361029587
05-Feb-19,13.49,13.55,13.24,13.37,371330189
04-Feb-19,13.50,13.80,13.35,13.80,228780535
01-Feb-19,13.50,13.55,13.33,13.54,231374135
31-Jan-19,13.42,13.71,13.41,13.50,358196262
30-Jan-19,13.34,13.42,13.05,13.42,324421002
29-Jan-19,13.54,13.55,13.27,13.27,262144127
28-Jan-19,13.15,13.56,13.08,13.49,356617023
24-Jan-19,13.00,13.35,13.00,13.20,509502646
23-Jan-19,12.85,13.11,12.79,12.99,840848958
22-Jan-19,12.86,12.95,12.70,12.82,311271342
21-Jan-19,12.97,12.97,12.76,12.88,177381299
18-Jan-19,12.94,13.08,12.92,12.93,177381299
17-Jan-19,12.90,12.96,12.76,12.94,177381299
16-Jan-19,12.91,12.93,12.80,12.92,177381299
15-Jan-19,12.93,12.93,12.71,12.91,177381299
14-Jan-19,12.81,12.99,12.77,12.99,177381299
11-Jan-19,12.95,12.96,12.72,12.80,177381299
10-Jan-19,13.00,13.20,12.94,12.96,177381299
09-Jan-19,12.93,13.07,12.84,13.05,177381299
08-Jan-19,12.71,12.88,12.55,12.88,177381299
07-Jan-19,12.70,12.82,12.62,12.71,177381299
04-Jan-19,12.66,12.83,12.56,12.72,177381299
03-Jan-19,12.65,12.76,12.51,12.76,177381299
02-Jan-19,12.11,12.70,12.08,12.65,177381299
28-Dec-18,11.90,12.16,11.83,12.08,177381299
27-Dec-18,11.60,11.83,11.59,11.80,177381299
26-Dec-18,11.70,11.70,11.47,11.60,177381299
21-Dec-18,11.90,12.01,11.70,11.75,177381299
20-Dec-18,11.94,12.02,11.77,11.88,177381299
19-Dec-18,12.01,12.09,11.89,11.89,177381299
18-Dec-18,11.90,12.03,11.83,11.90,177381299
17-Dec-18,12.17,12.17,11.82,11.85,177381299
14-Dec-18,12.00,12.18,11.98,12.18,177381299
13-Dec-18,11.94,12.10,11.85,12.10,177381299
12-Dec-18,11.85,12.01,11.81,11.91,177381299
11-Dec-18,11.91,11.94,11.62,11.79,177381299
10-Dec-18,12.12,12.15,11.75,11.75,177381299
07-Dec-18,12.34,12.46,12.07,12.12,177381299
06-Dec-18,11.90,12.36,11.86,12.36,177381299
05-Dec-18,12.10,12.13,11.91,12.05,177381299
04-Dec-18,12.23,12.32,11.91,12.05,177381299
03-Dec-18,12.53,12.60,12.16,12.23,177381299
30-Nov-18,12.43,12.63,12.34,12.34,177381299
29-Nov-18,12.27,12.57,12.26,12.49,177381299
*exoneração de responsabilidade