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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
27/03/2019-4,99%-0,6011,4311,8911,4311,89461M58.208
26/03/20190,59%0,0712,0312,0811,9112,12353M40.009
25/03/20190,25%0,0311,9611,9211,8012,07320M38.498
22/03/2019-2,85%-0,3511,9312,1011,8012,11357M44.361
21/03/2019-1,52%-0,1912,2812,5012,0912,53328M43.942
20/03/2019-1,73%-0,2212,4712,6912,4612,72236M29.370
19/03/2019-1,55%-0,2012,6912,8812,6612,89248M35.367
18/03/20190,70%0,0912,8912,8412,7712,92152M25.879
15/03/20190,23%0,0312,8012,7612,7512,88282M24.856
14/03/2019-1,62%-0,2112,7712,9512,6712,98240M26.615
13/03/20190,62%0,0812,9812,8512,7213,04300M31.036
12/03/20190,31%0,0412,9012,8812,7512,90240M34.459
11/03/20192,80%0,3512,8612,6012,5612,89219M23.491
08/03/20191,79%0,2212,5112,2612,1812,59218M22.631
07/03/20191,74%0,2112,2912,0812,0112,39401M32.953
06/03/2019-1,47%-0,1812,0812,3812,0412,38199M30.911
01/03/2019-0,89%-0,1112,2612,4012,2512,49351M24.147
28/02/2019-2,14%-0,2712,3712,6812,3312,71311M39.636
27/02/2019-1,40%-0,1812,6412,8512,6012,88214M34.640
26/02/20190,08%0,0112,8212,8412,8012,90239M33.045
25/02/2019-0,70%-0,0912,8112,9012,7112,96226M28.848
22/02/2019-4,87%-0,6612,9012,9012,7512,96374M28.629
21/02/20192,73%0,3613,5613,3013,2813,561.324M35.390
20/02/2019-0,23%-0,0313,2013,4413,1913,511.497M60.392
19/02/20192,08%0,2713,2313,1913,1313,421.550M33.941
18/02/2019-2,04%-0,2712,9613,2112,9513,22207M19.601
15/02/2019-1,27%-0,1713,2313,2913,0613,34422M36.852
14/02/20192,52%0,3313,4013,0912,8813,40356M34.075
13/02/2019-2,17%-0,2913,0713,3413,0013,39344M50.895
12/02/20191,67%0,2213,3613,2513,1713,40235M20.572
11/02/2019-0,68%-0,0913,1413,1912,9313,22204M21.633
08/02/20193,20%0,4113,2312,7912,7313,23524M37.461
07/02/20190,16%0,0212,8212,8512,6613,03233M27.602
06/02/2019-4,26%-0,5712,8013,3012,8013,32361M42.482
05/02/2019-3,12%-0,4313,3713,4913,2413,55371M34.336
04/02/20191,92%0,2613,8013,5013,3513,80229M22.115
01/02/20190,30%0,0413,5413,5013,3313,55231M20.823
31/01/20190,60%0,0813,5013,4213,4113,71358M58.224
30/01/20191,13%0,1513,4213,3413,0513,42324M29.844
29/01/2019-1,63%-0,2213,2713,5413,2713,55262M25.404
28/01/20192,20%0,2913,4913,1513,0813,56357M41.412
24/01/20191,62%0,2113,2013,0013,0013,35510M40.515
23/01/20191,33%0,1712,9912,8512,7913,11841M40.583
22/01/2019-0,47%-0,0612,8212,8612,7012,95311M34.729
21/01/2019-0,39%-0,0512,8812,9712,7612,97177M28.170
18/01/2019-0,08%-0,0112,9312,9412,9213,08294M37.323
17/01/20190,15%0,0212,9412,9012,7612,96354M40.995
16/01/20190,08%0,0112,9212,9112,8012,93338M33.290
15/01/2019-0,62%-0,0812,9112,9312,7112,93427M28.052
14/01/20191,48%0,1912,9912,8112,7712,99235M32.156
11/01/2019-1,23%-0,1612,8012,9512,7212,96385M50.519
10/01/2019-0,69%-0,0912,9613,0012,9413,20608M34.247
09/01/20191,32%0,1713,0512,9312,8413,07407M46.873
08/01/20191,34%0,1712,8812,7112,5512,88220M20.521
07/01/2019-0,08%-0,0112,7112,7012,6212,82171M17.525
04/01/2019-0,31%-0,0412,7212,6612,5612,83415M34.249
03/01/20190,87%0,1112,7612,6512,5112,76479M40.430
02/01/20194,72%0,5712,6512,1112,0812,70315M31.962
28/12/20182,37%0,2812,0811,9011,8312,16237M24.391
27/12/20181,72%0,2011,8011,6011,5911,83164M15.055
26/12/2018-1,28%-0,1511,6011,7011,4711,70223M26.123
21/12/2018-1,09%-0,1311,7511,9011,7012,01562M22.745
20/12/2018-0,08%-0,0111,8811,9411,7712,02204M26.461
19/12/2018-0,08%-0,0111,8912,0111,8912,09218M19.646
18/12/20180,42%0,0511,9011,9011,8312,03207M24.013
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


*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
 editar cadastro  deslogar