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
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
16/07/2019-0,46%-0,0612,8912,9512,8213,00184M17.920
15/07/2019-0,38%-0,0512,9513,0512,8613,10245M18.117
12/07/2019-1,52%-0,2013,0013,2413,0013,27410M23.319
11/07/2019-1,05%-0,1413,2013,2513,1313,28197M18.763
10/07/20190,45%0,0613,3413,4013,2713,45306M32.043
08/07/20190,08%0,0113,2813,2513,1713,32118M12.576
05/07/20190,91%0,1213,2713,1513,0713,28129M16.736
04/07/20191,31%0,1713,1513,0613,0413,30218M19.855
03/07/20191,56%0,2012,9812,7512,7313,02203M28.650
02/07/2019-1,08%-0,1412,7812,9312,7613,00181M22.449
01/07/20190,23%0,0312,9213,0012,8313,05129M15.343
28/06/2019-0,39%-0,0512,8913,0612,8813,06233M18.010
27/06/2019-0,31%-0,0412,9412,8512,7513,07351M32.698
26/06/20193,18%0,4012,9812,6312,6313,001.180M39.940
25/06/2019-0,55%-0,0712,5812,6212,4812,73620M29.950
24/06/20190,40%0,0512,6512,6212,5612,72300M29.854
21/06/20191,78%0,2212,6012,4012,3912,61322M39.180
19/06/20191,48%0,1812,3812,1812,0712,38272M24.214
18/06/20191,92%0,2312,2012,0812,0412,20335M21.914
17/06/2019-0,08%-0,0111,9711,9811,9112,05136M19.216
14/06/2019-0,33%-0,0411,9812,0011,8312,03237M27.080
13/06/2019-1,31%-0,1612,0212,1811,9712,22363M30.191
12/06/2019-0,49%-0,0612,1812,2312,0712,32245M38.095
11/06/20190,25%0,0312,2412,2512,1112,30310M22.201
10/06/2019-1,53%-0,1912,2112,4012,0312,41294M28.149
07/06/20190,90%0,1112,4012,3312,2912,48151M21.751
06/06/20191,15%0,1412,2912,2812,1412,34147M20.614
05/06/2019-2,41%-0,3012,1512,4912,1512,50215M25.932
04/06/20190,24%0,0312,4512,4312,3712,52293M30.377
03/06/20190,24%0,0312,4212,4212,3312,50219M20.592
31/05/20190,49%0,0612,3912,3112,2412,45221M29.619
30/05/20191,40%0,1712,3312,1412,1412,40218M32.392
29/05/20192,44%0,2912,1611,8411,8112,28469M33.072
28/05/20192,50%0,2911,8711,6211,6011,90408M29.080
27/05/20190,26%0,0311,5811,6411,5711,75132M18.206
24/05/2019-1,11%-0,1311,5511,7511,5111,80143M18.210
23/05/2019-0,34%-0,0411,6811,6511,5711,75191M17.369
22/05/2019-0,59%-0,0711,7211,8011,6611,87193M20.234
21/05/20193,06%0,3511,7911,4911,4411,79287M52.148
20/05/20193,25%0,3611,4411,1411,1011,48272M34.873
17/05/20190,00%0,0011,0811,0811,0211,32279M26.618
16/05/2019-1,51%-0,1711,0811,1611,0311,22230M25.623
15/05/2019-0,18%-0,0211,2511,1611,0411,28481M27.413
14/05/20190,18%0,0211,2711,3211,2011,38233M23.287
13/05/2019-1,75%-0,2011,2511,2511,1911,35428M33.772
10/05/2019-0,35%-0,0411,4511,4911,3111,54200M24.354
09/05/2019-0,43%-0,0511,4911,4911,3411,53152M19.693
08/05/20190,87%0,1011,5411,4911,4811,74153M21.986
07/05/20190,00%0,0011,4411,4411,1811,44306M36.026
06/05/2019-2,80%-0,3311,4411,6511,4411,70252M24.230
03/05/2019-1,51%-0,1811,7712,0111,7712,05166M22.221
02/05/20190,34%0,0411,9511,8611,8112,00147M24.784
30/04/20190,93%0,1111,9111,8311,7511,97162M27.816
29/04/2019-1,83%-0,2211,8012,0611,8012,09212M19.494
26/04/2019-0,17%-0,0212,0212,0111,9312,10181M22.832
25/04/20191,60%0,1912,0411,7411,6012,04282M28.264
24/04/20190,00%0,0011,8511,8511,6311,92275M21.957
23/04/20192,60%0,3011,8511,6011,5911,86174M22.387
22/04/2019-0,35%-0,0411,5511,5411,3811,61139M22.969
18/04/20191,05%0,1211,5911,5111,3611,70220M20.947
17/04/2019-1,38%-0,1611,4711,6511,3111,73359M33.311
16/04/20190,87%0,1011,6311,5311,4811,69130M15.863
15/04/2019-0,17%-0,0211,5311,6611,4011,72169M22.481
12/04/2019-1,03%-0,1211,5511,5511,4411,87217M29.313
11/04/2019-1,27%-0,1511,6711,8111,5511,82149M22.865
10/04/2019-0,51%-0,0611,8211,9311,8111,95261M16.534
09/04/2019-1,49%-0,1811,8812,0011,8012,00196M26.746
08/04/2019-0,08%-0,0112,0612,1011,9512,11147M33.385
05/04/20192,29%0,2712,0711,9011,8012,11245M31.666
04/04/20190,43%0,0511,8011,8111,7312,03311M19.573
03/04/2019-1,01%-0,1211,7512,0011,6612,06174M22.720
02/04/2019-0,92%-0,1111,8712,0111,8312,06180M18.228
01/04/20190,00%0,0011,9812,1011,9012,15201M22.326
29/03/2019-0,58%-0,0711,9812,1411,8912,17357M34.349
28/03/20195,42%0,6212,0511,4311,3612,06329M41.805


*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