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
14/06/20210,51%0,0611,7911,8211,6911,86205M20.065
11/06/2021-1,59%-0,1911,7311,8911,6511,91247M24.261
10/06/2021-0,50%-0,0611,9212,0511,8612,17293M23.162
09/06/20210,34%0,0411,9811,8811,8012,32627M48.086
08/06/2021-0,91%-0,1111,9411,9811,7812,02432M34.214
07/06/20211,26%0,1512,0511,8711,7912,14466M34.929
04/06/20212,23%0,2611,9011,5911,5911,93511M40.962
02/06/20213,28%0,3711,6411,3111,2411,65725M41.324
01/06/20213,78%0,4111,2710,8910,8811,27435M43.683
31/05/2021-0,37%-0,0410,8610,9010,8410,95166M38.765
28/05/20211,49%0,1610,9010,7210,7210,97232M28.656
27/05/2021-1,29%-0,1410,7410,8610,6910,88634M31.459
26/05/20210,93%0,1010,8810,8310,8210,94250M20.078
25/05/2021-0,74%-0,0810,7810,8510,7310,88316M22.009
24/05/20210,18%0,0210,8610,8610,7610,90287M33.475
21/05/20210,56%0,0610,8410,7910,6510,85200M22.380
20/05/20210,37%0,0410,7810,7410,6910,89306M27.949
19/05/20211,13%0,1210,7410,5410,4910,74224M29.501
18/05/2021-0,28%-0,0310,6210,5510,5510,71201M21.326
17/05/20210,09%0,0110,6510,6110,4510,65296M31.608
14/05/20212,01%0,2110,6410,5410,4410,69350M27.325
13/05/20211,76%0,1810,4310,2610,2610,53396M53.308
12/05/2021-1,91%-0,2010,2510,3610,2110,37238M26.639
11/05/20210,00%0,0010,4510,3310,3010,50313M23.276
10/05/20211,06%0,1110,4510,3010,2510,45318M28.451
07/05/20211,37%0,1410,3410,2110,1610,34247M18.387
06/05/2021-0,10%-0,0110,2010,1510,0910,25254M20.907
05/05/20212,92%0,2910,219,979,8810,22352M32.725
04/05/2021-2,65%-0,279,9210,269,9010,26601M49.988
03/05/20211,29%0,1310,1910,1410,0710,30303M41.885
30/04/2021-0,98%-0,1010,0610,1510,0110,22436M34.031
29/04/2021-2,31%-0,2410,1610,3910,1310,43314M29.478
28/04/20213,48%0,3510,4010,1610,1510,40561M40.554
27/04/2021-2,14%-0,2210,0510,2310,0510,30250M35.827
26/04/2021-0,48%-0,0510,2710,3310,1710,42196M21.728
23/04/20210,98%0,1010,3210,2310,2010,37281M43.303
22/04/20210,00%0,0010,2210,2310,1110,26284M21.934
20/04/20210,20%0,0210,2210,1810,1210,25248M19.770
19/04/2021-0,97%-0,1010,2010,2510,1310,30243M25.599
16/04/20210,39%0,0410,3010,1710,1710,37191M19.544
15/04/20210,00%0,0010,2610,2710,1510,36261M23.789
14/04/20210,69%0,0710,2610,2210,1110,38347M27.207
13/04/2021-0,20%-0,0210,1910,1410,0410,24320M24.583
12/04/20211,69%0,1710,2110,0810,0710,21206M19.028
09/04/2021-0,50%-0,0510,0410,0510,0210,15256M29.502
08/04/2021-0,30%-0,0310,0910,1510,0410,15248M26.038
07/04/2021-0,10%-0,0110,1210,1210,0610,21234M21.614
06/04/2021-0,98%-0,1010,1310,2110,1110,28191M17.249
05/04/20211,29%0,1310,2310,1810,1010,24189M23.752
01/04/2021-2,13%-0,2210,1010,3410,0710,34219M25.128
31/03/2021-1,43%-0,1510,3210,3910,1710,42313M29.320
30/03/20211,45%0,1510,4710,2710,2710,47234M31.629
29/03/2021-0,39%-0,0410,3210,2810,1710,39189M24.522
26/03/20210,97%0,1010,3610,1810,1710,38219M21.598
25/03/20212,09%0,2110,2610,029,9710,26252M27.080
24/03/2021-2,05%-0,2110,0510,3010,0310,31242M25.250
23/03/2021-2,47%-0,2610,2610,4110,2610,54223M22.713
22/03/20210,77%0,0810,5210,3610,2310,55313M29.174
19/03/2021-0,29%-0,0310,4410,5410,3210,58484M30.428
18/03/20210,96%0,1010,4710,3210,3210,60352M54.289
17/03/20212,88%0,2910,3710,049,9910,38271M31.803
16/03/2021-1,47%-0,1510,0810,2010,0010,27197M28.022
15/03/20210,29%0,0310,2310,1410,1010,29193M21.706
12/03/2021-0,78%-0,0810,2010,1610,1210,28189M27.312
11/03/2021-0,29%-0,0310,2810,3710,1110,45293M28.267
10/03/20212,59%0,2610,3110,079,9310,31425M36.352
09/03/20210,90%0,0910,0510,049,8510,22291M39.489
08/03/2021-3,95%-0,419,9610,179,9310,40389M41.242
05/03/20211,57%0,1610,3710,3010,2010,49346M45.710
04/03/20212,20%0,2210,2110,009,9810,43596M47.852
03/03/20210,91%0,099,999,859,5910,08547M51.263
02/03/20212,91%0,289,909,509,329,98456M53.590
01/03/2021-3,32%-0,339,6210,109,6210,15409M55.614
26/02/2021-1,29%-0,139,9510,129,9210,27426M44.460
25/02/2021-3,26%-0,3410,0810,4310,0610,52506M44.289
24/02/2021-0,95%-0,1010,4210,6010,3710,62400M39.297
23/02/20217,57%0,7410,529,929,9210,55658M74.806
22/02/2021-4,59%-0,479,7810,019,7210,02660M89.901
19/02/2021-0,97%-0,1010,2510,3510,2310,43302M31.818
18/02/2021-1,80%-0,1910,3510,5110,3510,61463M35.507
17/02/2021-0,57%-0,0610,5410,6010,4510,62347M29.900
12/02/2021-0,38%-0,0410,6010,6210,4710,67230M25.116
11/02/20210,19%0,0210,6410,6910,5910,77158M19.103
10/02/2021-0,65%-0,0710,6210,6910,5510,78344M36.663
09/02/20210,85%0,0910,6910,5810,4910,84287M27.457
08/02/2021-1,49%-0,1610,6010,7310,5810,75277M36.591
05/02/2021-0,55%-0,0610,7610,8410,7010,89202M20.871
04/02/20210,00%0,0010,8210,8510,7510,90357M27.834
03/02/20210,09%0,0110,8210,8210,7711,02298M55.127
02/02/20210,19%0,0210,8110,8510,5510,92830M71.884
01/02/20211,70%0,1810,7910,7910,7510,95370M53.182
29/01/2021-3,28%-0,3610,6110,8510,6110,97332M39.736
28/01/20213,69%0,3910,9710,5610,5610,99287M34.225
27/01/2021-0,38%-0,0410,5810,5910,4410,73336M36.198
26/01/2021-2,39%-0,2610,6210,8610,5411,06437M39.722
22/01/2021-1,45%-0,1610,8810,8410,7910,96302M31.640
21/01/2021-2,04%-0,2311,0411,3011,0111,33456M45.564
20/01/2021-1,57%-0,1811,2711,4611,1711,50262M37.891
19/01/2021-1,55%-0,1811,4511,7011,3411,75263M27.091
18/01/20210,17%0,0211,6311,7511,5511,81202M25.594
15/01/2021-3,89%-0,4711,6111,8711,6011,94367M31.379
14/01/20212,20%0,2612,0811,8911,8212,10254M23.662
13/01/2021-1,01%-0,1211,8211,9811,6612,07310M26.518
12/01/20210,76%0,0911,9411,9011,8211,99239M26.681
11/01/2021-2,31%-0,2811,8512,0311,7412,07290M28.500
08/01/2021-0,25%-0,0312,1312,2512,0212,35316M33.915
07/01/20213,84%0,4512,1611,7111,6312,22481M57.198
06/01/20212,18%0,2511,7111,4611,4111,84362M39.949
05/01/2021-0,78%-0,0911,4611,4811,2611,50315M43.691
04/01/2021-1,53%-0,1811,5511,8411,4311,84453M64.262
30/12/2020-1,18%-0,1411,7311,8911,7011,94282M27.094
29/12/20200,59%0,0711,8711,8111,7411,88189M25.063
28/12/20201,11%0,1311,8011,7411,6711,80151M21.023
23/12/20202,37%0,2711,6711,4611,4011,72320M20.368
22/12/20200,18%0,0211,4011,4111,3511,59197M24.598
21/12/2020-1,56%-0,1811,3811,3511,2411,54271M28.416
18/12/2020-0,94%-0,1111,5611,6511,5411,75210M20.120
17/12/20200,09%0,0111,6711,6611,5911,81198M29.118
16/12/20201,39%0,1611,6611,5011,3411,73336M35.335
15/12/20201,95%0,2211,5011,3411,3011,56262M22.237
14/12/2020-1,14%-0,1311,2811,4511,2811,50188M19.194
11/12/2020-0,78%-0,0911,4111,3111,2211,45178M27.632
10/12/20202,04%0,2311,5011,2711,2611,53435M65.936
09/12/20200,54%0,0611,2711,1711,1511,29221M20.614
08/12/2020-0,44%-0,0511,2111,3011,1011,41278M27.123
07/12/20200,45%0,0511,2611,1711,0811,39302M42.164
04/12/20200,18%0,0211,2111,2611,0711,29270M29.343
03/12/20201,45%0,1611,1911,0711,0211,44484M44.899
02/12/2020-0,09%-0,0111,0311,0510,9111,12217M21.001
01/12/20204,35%0,4611,0410,7510,7011,13437M55.415
30/11/2020-2,67%-0,2910,5810,8710,5810,91696M49.940
27/11/20201,49%0,1610,8710,7810,7411,07428M50.616
26/11/2020-0,74%-0,0810,7110,7110,5810,75302M27.434
25/11/2020--10,7910,9110,7310,96342M43.202


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito