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
03/04/2020-3,11%-0,268,118,307,918,30236M51.957
02/04/20201,33%0,118,378,288,228,56187M27.621
01/04/2020-5,82%-0,518,268,508,258,50288M42.962
31/03/2020-0,57%-0,058,778,818,618,99413M49.630
30/03/20203,76%0,328,828,578,478,87282M33.026
27/03/2020-5,35%-0,488,508,618,508,84292M43.326
26/03/20204,30%0,378,988,668,669,11375M68.013
25/03/20206,69%0,548,618,068,018,93422M84.548
24/03/20207,17%0,548,078,067,948,41360M55.546
23/03/2020-9,39%-0,787,538,407,448,45394M82.434
20/03/2020-5,14%-0,458,319,088,289,16471M79.737
19/03/2020-3,42%-0,318,768,808,319,09546M85.096
18/03/2020-4,93%-0,479,078,958,569,30507M80.022
17/03/20204,84%0,449,549,369,0710,00572M84.738
16/03/2020-10,78%-1,109,109,159,109,79486M86.899
13/03/202010,03%0,9310,2010,509,2710,56572M88.779
12/03/2020-10,87%-1,139,279,259,079,85489M80.431
11/03/2020-5,97%-0,6610,4010,899,8711,00474M65.967
10/03/20202,12%0,2311,0611,3310,7811,57523M61.775
09/03/2020-6,31%-0,7310,8310,9510,7211,00496M75.546
06/03/2020-2,28%-0,2711,5611,5511,4211,74398M51.832
05/03/2020-3,03%-0,3711,8312,1711,6812,20305M38.220
04/03/20200,58%0,0712,2012,2812,0212,29212M28.308
03/03/2020-1,46%-0,1812,1312,2411,9312,39388M45.934
02/03/20202,50%0,3012,3112,0511,9812,32293M41.699
28/02/20201,18%0,1412,0111,8611,7012,04569M61.348
27/02/2020-1,66%-0,2011,8711,9811,8712,19520M61.727
26/02/2020-5,78%-0,7412,0712,2612,0012,38507M63.584
21/02/2020-3,32%-0,4412,8112,7212,5712,81229M26.036
20/02/2020-0,67%-0,0913,2513,3813,1713,43335M23.721
19/02/20201,14%0,1513,3413,1913,1513,47549M37.933
18/02/20201,46%0,1913,1913,0112,8813,191.025M45.784
17/02/20200,00%0,0013,0013,1013,0013,17135M17.043
14/02/2020-1,29%-0,1713,0013,1513,0013,17175M23.384
13/02/2020-1,50%-0,2013,1713,2713,1313,36185M22.509
12/02/20200,68%0,0913,3713,3213,2513,51395M32.378
11/02/20201,76%0,2313,2813,2213,0913,39389M37.268
10/02/20202,03%0,2613,0512,8512,7513,16275M32.302
07/02/2020-0,23%-0,0312,7912,8012,7412,96253M24.265
06/02/2020-1,00%-0,1312,8213,0912,7913,09201M28.192
05/02/20200,54%0,0712,9513,0512,9213,19331M42.676
04/02/20200,23%0,0312,8813,0112,8613,05169M25.094
03/02/2020-0,08%-0,0112,8512,8812,8112,98179M25.844
31/01/2020-1,68%-0,2212,8612,9212,7212,98303M35.444
30/01/20200,85%0,1113,0812,8912,7813,08245M33.331
29/01/2020-1,07%-0,1412,9713,1812,9513,18243M36.250
28/01/20200,38%0,0513,1113,1513,0813,22184M19.036
27/01/2020-2,17%-0,2913,0613,2012,9613,25214M29.605
24/01/2020-1,48%-0,2013,3513,6013,3113,60147M19.464
23/01/20201,96%0,2613,5513,2113,1613,59313M31.335
22/01/20201,45%0,1913,2913,2113,1613,33221M34.904
21/01/2020-2,31%-0,3113,1013,3613,1013,40212M29.660
20/01/2020-1,40%-0,1913,4113,5913,3013,63203M23.271
17/01/20200,82%0,1113,6013,5013,5013,65147M15.525
16/01/20200,22%0,0313,4913,5013,3813,55186M27.600
15/01/2020-1,61%-0,2213,4613,6313,3813,63236M28.470
14/01/20201,11%0,1513,6813,5213,3713,68235M23.522
13/01/20201,35%0,1813,5313,4713,3913,59311M28.897
10/01/2020-0,67%-0,0913,3513,5013,2813,66337M35.423
09/01/2020-1,97%-0,2713,4413,7413,4213,78353M33.823
08/01/2020-1,51%-0,2113,7113,9513,6814,05267M31.151
07/01/2020-1,35%-0,1913,9214,1213,8214,14279M28.503
06/01/2020-0,21%-0,0314,1114,1214,0114,21286M30.679
03/01/2020-1,46%-0,2114,1414,2014,1214,36310M28.843
02/01/20201,85%0,2614,3514,1414,0714,38261M36.538
30/12/2019-0,28%-0,0414,0914,1314,0114,24176M23.957
27/12/2019-0,42%-0,0614,1314,2013,9914,26138M18.163
26/12/20191,72%0,2414,1913,9313,9114,19143M22.420
23/12/20190,72%0,1013,9513,8913,8413,95144M17.812
20/12/2019-0,93%-0,1313,8513,9813,8413,98328M17.127
19/12/20190,07%0,0113,9813,9013,8013,98317M25.806
18/12/20191,01%0,1413,9713,8113,7313,97533M30.845
17/12/20191,92%0,2613,8313,6813,6313,83234M27.056
16/12/2019-0,95%-0,1313,5713,7413,5713,89292M31.269
13/12/20190,74%0,1013,7013,6813,4913,70293M36.047
12/12/2019-0,15%-0,0213,6013,6913,6013,78317M30.274
11/12/2019-0,29%-0,0413,6213,7813,5713,80282M22.901
10/12/2019-0,15%-0,0213,6613,6813,5413,80228M19.123
09/12/20191,63%0,2213,6813,5213,4813,75213M27.474
06/12/2019-0,96%-0,1313,4613,6413,4413,70236M24.998
05/12/2019-0,44%-0,0613,5913,6613,5813,80190M20.030
04/12/20192,40%0,3213,6513,3513,3313,65218M27.151
03/12/2019-0,22%-0,0313,3313,4113,2613,45196M23.596
02/12/20190,68%0,0913,3613,3113,2913,42179M29.249
29/11/20190,15%0,0213,2713,2713,1413,34200M25.616
28/11/20190,23%0,0313,2513,1513,0513,28156M17.894
27/11/20191,23%0,1613,2213,1113,0113,31198M26.685
26/11/2019-2,39%-0,3213,0613,3813,0013,39493M41.417
25/11/2019-2,41%-0,3313,3813,7213,3813,74284M37.376
22/11/20191,48%0,2013,7113,5113,4813,71205M23.776
21/11/20190,67%0,0913,5113,4013,3813,54229M24.591
19/11/2019-1,32%-0,1813,4213,6213,3513,67235M27.135
18/11/2019-0,22%-0,0313,6013,7313,6013,82197M25.375
14/11/20190,96%0,1313,6313,5113,4213,66168M18.999
13/11/2019-1,68%-0,2313,5013,6713,3913,70300M26.188
12/11/2019-1,15%-0,1613,7313,7813,5013,78214M25.417
11/11/20190,94%0,1313,8913,7513,6713,89216M21.244
08/11/2019-1,29%-0,1813,7613,9013,6513,94234M21.537
07/11/2019-0,14%-0,0213,9414,0213,8414,08305M29.448
06/11/2019-0,78%-0,1113,9614,0713,9214,25266M33.099
05/11/20191,22%0,1714,0714,1714,0114,25292M26.398
04/11/20191,02%0,1413,9013,8013,7313,93168M19.330
01/11/20190,36%0,0513,7613,7513,5813,85193M20.128
31/10/2019-1,72%-0,2413,7113,8713,6113,87316M23.806
30/10/20191,23%0,1713,9513,7513,5913,99237M24.433
29/10/2019-0,93%-0,1313,7813,8713,7713,90197M20.819
28/10/20190,87%0,1213,9113,7313,7113,96130M12.997
25/10/20191,03%0,1413,7913,6713,6713,85161M17.129
24/10/2019-0,07%-0,0113,6513,6513,5613,74207M27.547
23/10/20190,74%0,1013,6613,5413,4513,73298M27.468
22/10/20192,26%0,3013,5613,2613,2413,56314M33.012
21/10/20191,45%0,1913,2613,0713,0113,26153M18.290
18/10/2019-0,61%-0,0813,0713,1013,0213,15156M17.988
17/10/2019-0,15%-0,0213,1513,1313,0613,26198M21.160
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--13,0813,2513,0213,36281M23.289


*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