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
16/10/20191,86%0,2413,1712,9012,7313,19238M25.621
15/10/20190,15%0,0212,9312,9012,8413,04253M21.377
14/10/20191,65%0,2112,9112,6912,6412,91167M16.665
11/10/20192,17%0,2712,7012,4912,4712,77253M26.634
10/10/20190,81%0,1012,4312,3212,2912,47123M17.840
09/10/20191,57%0,1912,3312,2512,1612,40153M25.819
08/10/2019-0,33%-0,0412,1412,2612,1112,38230M27.038
07/10/2019-2,64%-0,3312,1812,5112,1812,59271M23.724
04/10/20190,08%0,0112,5112,5512,3312,55256M27.839
03/10/2019-1,19%-0,1512,5012,6812,4312,71256M29.366
02/10/2019-2,32%-0,3012,6512,8512,6112,85266M31.976
01/10/2019-1,75%-0,2312,9513,2012,9513,21271M30.136
30/09/2019-1,57%-0,2113,1813,3913,1813,44225M31.613
27/09/2019-0,22%-0,0313,3913,3813,2613,44132M15.290
26/09/20192,13%0,2813,4213,1413,0813,42231M25.641
25/09/20190,61%0,0813,1413,0012,9513,17192M17.214
24/09/2019-0,31%-0,0413,0613,1512,9713,16176M18.639
23/09/2019-1,06%-0,1413,1013,1613,0213,20154M14.267
20/09/20191,22%0,1613,2413,1913,0213,24424M20.443
19/09/2019-0,91%-0,1213,0813,2513,0213,36281M23.289
18/09/20190,15%0,0213,2013,2113,0213,24177M18.319
17/09/20190,46%0,0613,1813,0412,9813,19217M20.537
16/09/2019-0,30%-0,0413,1213,1412,9313,14415M27.119
13/09/20190,38%0,0513,1613,1313,0813,37355M42.108
12/09/20191,31%0,1713,1113,0012,9913,19519M29.461
11/09/2019-0,31%-0,0412,9413,0312,8813,05170M16.620
10/09/2019-0,99%-0,1312,9813,1112,9013,18244M24.259
09/09/20191,24%0,1613,1112,9512,9413,20329M37.399
06/09/20192,94%0,3712,9512,6112,6112,96331M29.835
05/09/20193,62%0,4412,5812,2112,1812,64373M36.693
04/09/20191,59%0,1912,1412,1211,9612,14199M26.281
03/09/2019-1,57%-0,1911,9512,1311,9012,24203M27.202
02/09/2019-1,22%-0,1512,1412,2712,1112,32131M17.631
30/08/20190,24%0,0312,2912,3712,1712,39280M29.657
29/08/20190,49%0,0612,2612,2312,0012,34318M29.295
28/08/20191,50%0,1812,2011,9011,8412,20158M21.528
27/08/20191,61%0,1912,0211,8811,8112,11518M30.304
26/08/2019-0,42%-0,0511,8312,0311,6712,06310M32.939
23/08/2019-1,41%-0,1711,8811,9711,7912,17241M35.851
22/08/2019-1,63%-0,2012,0512,2812,0312,36162M19.478
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


*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