Cotação atual, histórico e gráfico do papel: ITSA4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ITSA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2021	-2,39%	-0,26	10,62	10,86	10,54	11,06	437M	39.722
22/01/2021	-1,45%	-0,16	10,88	10,84	10,79	10,96	302M	31.640
21/01/2021	-2,04%	-0,23	11,04	11,30	11,01	11,33	456M	45.564
20/01/2021	-1,57%	-0,18	11,27	11,46	11,17	11,50	262M	37.891
19/01/2021	-1,55%	-0,18	11,45	11,70	11,34	11,75	263M	27.091
18/01/2021	0,17%	0,02	11,63	11,75	11,55	11,81	202M	25.594
15/01/2021	-3,89%	-0,47	11,61	11,87	11,60	11,94	367M	31.379
14/01/2021	2,20%	0,26	12,08	11,89	11,82	12,10	254M	23.662
13/01/2021	-1,01%	-0,12	11,82	11,98	11,66	12,07	310M	26.518
12/01/2021	0,76%	0,09	11,94	11,90	11,82	11,99	239M	26.681
11/01/2021	-2,31%	-0,28	11,85	12,03	11,74	12,07	290M	28.500

08/01/2021	-0,25%	-0,03	12,13	12,25	12,02	12,35	316M	33.915
07/01/2021	3,84%	0,45	12,16	11,71	11,63	12,22	481M	57.198
06/01/2021	2,18%	0,25	11,71	11,46	11,41	11,84	362M	39.949
05/01/2021	-0,78%	-0,09	11,46	11,48	11,26	11,50	315M	43.691
04/01/2021	-1,53%	-0,18	11,55	11,84	11,43	11,84	453M	64.262
30/12/2020	-1,18%	-0,14	11,73	11,89	11,70	11,94	282M	27.094
29/12/2020	0,59%	0,07	11,87	11,81	11,74	11,88	189M	25.063
28/12/2020	1,11%	0,13	11,80	11,74	11,67	11,80	151M	21.023
23/12/2020	2,37%	0,27	11,67	11,46	11,40	11,72	320M	20.368
22/12/2020	0,18%	0,02	11,40	11,41	11,35	11,59	197M	24.598
21/12/2020	-1,56%	-0,18	11,38	11,35	11,24	11,54	271M	28.416
18/12/2020	-0,94%	-0,11	11,56	11,65	11,54	11,75	210M	20.120
17/12/2020	0,09%	0,01	11,67	11,66	11,59	11,81	198M	29.118
16/12/2020	1,39%	0,16	11,66	11,50	11,34	11,73	336M	35.335
15/12/2020	1,95%	0,22	11,50	11,34	11,30	11,56	262M	22.237
14/12/2020	-1,14%	-0,13	11,28	11,45	11,28	11,50	188M	19.194
11/12/2020	-0,78%	-0,09	11,41	11,31	11,22	11,45	178M	27.632
10/12/2020	2,04%	0,23	11,50	11,27	11,26	11,53	435M	65.936
09/12/2020	0,54%	0,06	11,27	11,17	11,15	11,29	221M	20.614
08/12/2020	-0,44%	-0,05	11,21	11,30	11,10	11,41	278M	27.123
07/12/2020	0,45%	0,05	11,26	11,17	11,08	11,39	302M	42.164
04/12/2020	0,18%	0,02	11,21	11,26	11,07	11,29	270M	29.343
03/12/2020	1,45%	0,16	11,19	11,07	11,02	11,44	484M	44.899
02/12/2020	-0,09%	-0,01	11,03	11,05	10,91	11,12	217M	21.001
01/12/2020	4,35%	0,46	11,04	10,75	10,70	11,13	437M	55.415
30/11/2020	-2,67%	-0,29	10,58	10,87	10,58	10,91	696M	49.940
27/11/2020	1,49%	0,16	10,87	10,78	10,74	11,07	428M	50.616
26/11/2020	-0,74%	-0,08	10,71	10,71	10,58	10,75	302M	27.434
25/11/2020	-1,37%	-0,15	10,79	10,91	10,73	10,96	342M	43.202
24/11/2020	2,15%	0,23	10,94	10,77	10,77	11,08	442M	34.473
23/11/2020	0,75%	0,08	10,71	10,72	10,65	10,81	337M	24.257
20/11/2020	-0,84%	-0,09	10,63	10,70	10,56	10,77	280M	30.040
19/11/2020	0,19%	0,02	10,72	10,73	10,67	10,85	365M	30.173
18/11/2020	-1,92%	-0,21	10,70	10,84	10,68	10,90	348M	36.069
17/11/2020	0,28%	0,03	10,91	10,85	10,68	10,91	390M	45.892
16/11/2020	2,16%	0,23	10,88	10,80	10,73	10,97	787M	51.257
13/11/2020	1,72%	0,18	10,65	10,56	10,48	10,67	250M	34.721
12/11/2020	-1,23%	-0,13	10,47	10,57	10,35	10,68	322M	41.886
11/11/2020	-1,58%	-0,17	10,60	10,73	10,47	10,75	361M	42.922
10/11/2020	3,26%	0,34	10,77	10,43	10,40	10,83	658M	58.479
09/11/2020	6,10%	0,60	10,43	10,30	10,12	10,56	785M	62.768
06/11/2020	0,51%	0,05	9,83	9,73	9,70	9,88	195M	22.718
05/11/2020	4,15%	0,39	9,78	9,55	9,53	9,86	599M	49.500
04/11/2020	2,29%	0,21	9,39	9,64	9,33	9,67	580M	68.131
03/11/2020	0,99%	0,09	9,18	9,19	9,11	9,32	271M	34.409
30/10/2020	-1,52%	-0,14	9,09	9,16	9,02	9,23	300M	38.514
29/10/2020	0,54%	0,05	9,23	9,16	8,92	9,26	333M	50.927
28/10/2020	-4,67%	-0,45	9,18	9,38	9,16	9,46	311M	44.197
27/10/2020	-2,83%	-0,28	9,63	10,00	9,59	10,07	313M	33.078
26/10/2020	0,71%	0,07	9,91	9,84	9,72	9,96	234M	24.114
23/10/2020	-0,61%	-0,06	9,84	9,95	9,82	10,10	356M	32.314
22/10/2020	3,77%	0,36	9,90	9,57	9,55	9,96	510M	37.009
21/10/2020	0,42%	0,04	9,54	9,50	9,40	9,73	291M	29.090
20/10/2020	3,04%	0,28	9,50	9,29	9,28	9,57	274M	29.042
19/10/2020	1,65%	0,15	9,22	9,13	9,07	9,39	259M	30.994
16/10/2020	-1,95%	-0,18	9,07	9,20	9,06	9,23	285M	29.138
15/10/2020	-0,43%	-0,04	9,25	9,18	9,12	9,29	175M	24.178
14/10/2020	-0,32%	-0,03	9,29	9,32	9,24	9,37	179M	20.732
13/10/2020	-0,43%	-0,04	9,32	9,40	9,23	9,41	210M	28.739
09/10/2020	0,32%	0,03	9,36	9,28	9,17	9,52	317M	26.580
08/10/2020	4,83%	0,43	9,33	8,91	8,88	9,36	442M	38.061
07/10/2020	-0,89%	-0,08	8,90	9,00	8,88	9,02	184M	22.236
06/10/2020	0,22%	0,02	8,98	9,05	8,90	9,14	243M	33.345
05/10/2020	0,45%	0,04	8,96	8,93	8,79	9,01	275M	30.005
02/10/2020	0,22%	0,02	8,92	8,87	8,84	9,17	232M	30.246
01/10/2020	1,14%	0,10	8,90	8,85	8,76	8,92	201M	37.840
30/09/2020	-0,23%	-0,02	8,80	8,88	8,80	8,93	241M	32.551
29/09/2020	-1,67%	-0,15	8,82	8,98	8,80	8,99	222M	33.737
28/09/2020	-0,55%	-0,05	8,97	9,15	8,87	9,32	281M	34.589
25/09/2020	-0,11%	-0,01	9,02	9,00	8,93	9,07	128M	19.679
24/09/2020	2,61%	0,23	9,03	8,85	8,80	9,16	237M	33.123
23/09/2020	-2,00%	-0,18	8,80	8,94	8,80	9,01	212M	33.999
22/09/2020	0,00%	0,00	8,98	9,00	8,91	9,09	209M	26.564
21/09/2020	-0,11%	-0,01	8,98	8,89	8,79	9,00	343M	55.747
18/09/2020	-2,81%	-0,26	8,99	9,21	8,99	9,23	332M	41.755
17/09/2020	-0,11%	-0,01	9,25	9,20	9,15	9,33	267M	27.440
16/09/2020	0,00%	0,00	9,26	9,30	9,23	9,44	269M	27.939
15/09/2020	-1,28%	-0,12	9,26	9,49	9,24	9,49	270M	39.315
14/09/2020	1,19%	0,11	9,38	9,39	9,23	9,45	163M	23.804
11/09/2020	-2,01%	-0,19	9,27	9,48	9,22	9,49	239M	42.988
10/09/2020	-2,27%	-0,22	9,46	9,67	9,43	9,72	255M	34.618
09/09/2020	0,41%	0,04	9,68	9,70	9,62	9,78	160M	22.655
08/09/2020	-1,33%	-0,13	9,64	9,65	9,57	9,72	220M	28.020
04/09/2020	-0,20%	-0,02	9,77	9,87	9,71	9,92	239M	33.620
03/09/2020	2,09%	0,20	9,79	9,58	9,57	10,03	375M	42.618
02/09/2020	-1,34%	-0,13	9,59	9,74	9,53	9,76	246M	32.222
01/09/2020	3,08%	0,29	9,72	9,54	9,52	9,72	244M	32.443
31/08/2020	-3,58%	-0,35	9,43	9,73	9,43	9,73	372M	39.440
28/08/2020	0,93%	0,09	9,78	9,77	9,68	9,81	206M	33.508
27/08/2020	0,83%	0,08	9,69	9,60	9,58	9,85	210M	23.758
26/08/2020	-1,44%	-0,14	9,61	9,75	9,47	9,77	228M	39.202
25/08/2020	-0,81%	-0,08	9,75	9,90	9,70	9,92	219M	25.268
24/08/2020	1,03%	0,10	9,83	9,78	9,78	9,97	195M	28.214
21/08/2020	0,62%	0,06	9,73	9,65	9,59	9,73	216M	28.225
20/08/2020	-0,62%	-0,06	9,67	9,58	9,52	9,75	309M	45.054
19/08/2020	-0,71%	-0,07	9,73	9,85	9,73	9,86	221M	29.445
18/08/2020	1,77%	0,17	9,80	9,83	9,71	9,85	294M	35.364
17/08/2020	-3,02%	-0,30	9,63	9,89	9,56	9,91	348M	41.611
14/08/2020	0,71%	0,07	9,93	9,91	9,84	10,05	218M	32.990
13/08/2020	-2,47%	-0,25	9,86	10,17	9,85	10,25	334M	51.589
12/08/2020	-0,88%	-0,09	10,11	10,26	9,97	10,28	366M	49.203
11/08/2020	-1,54%	-0,16	10,20	10,42	10,20	10,47	186M	29.782
10/08/2020	1,47%	0,15	10,36	10,25	10,16	10,42	222M	25.120
07/08/2020	-1,07%	-0,11	10,21	10,20	10,13	10,49	356M	39.359
06/08/2020	1,18%	0,12	10,32	10,22	10,14	10,38	248M	26.202
05/08/2020	-0,10%	-0,01	10,20	10,34	10,06	10,39	369M	35.091
04/08/2020	-4,58%	-0,49	10,21	10,41	10,13	10,59	636M	61.175
03/08/2020	0,28%	0,03	10,70	10,73	10,53	10,90	280M	42.068
31/07/2020	-2,20%	-0,24	10,67	10,96	10,61	10,97	368M	41.766
30/07/2020	-1,98%	-0,22	10,91	10,97	10,76	11,03	376M	33.916
29/07/2020	2,30%	0,25	11,13	11,07	10,91	11,16	279M	22.054
28/07/2020	-1,27%	-0,14	10,88	10,95	10,88	11,10	298M	30.636
27/07/2020	5,45%	0,57	11,02	10,47	10,44	11,09	507M	48.696
24/07/2020	0,77%	0,08	10,45	10,33	10,22	10,61	414M	34.604
23/07/2020	-1,43%	-0,15	10,37	10,53	10,35	10,58	313M	26.235
22/07/2020	0,00%	0,00	10,52	10,57	10,42	10,74	718M	62.047
21/07/2020	0,96%	0,10	10,52	10,50	10,47	10,63	283M	35.462
20/07/2020	1,46%	0,15	10,42	10,30	10,22	10,48	299M	37.083
17/07/2020	1,18%	0,12	10,27	10,19	10,16	10,33	214M	32.461
16/07/2020	-1,17%	-0,12	10,15	10,20	10,13	10,25	137M	17.545
15/07/2020	1,08%	0,11	10,27	10,25	10,18	10,35	209M	39.334
14/07/2020	1,20%	0,12	10,16	10,05	9,95	10,18	193M	27.628
13/07/2020	-	-	10,04	10,25	10,04	10,32	213M	28.657

Date,Open,High,Low,Close,Volume
26-Jan-21,10.86,11.06,10.54,10.62,437458428
22-Jan-21,10.84,10.96,10.79,10.88,302430484
21-Jan-21,11.30,11.33,11.01,11.04,456394506
20-Jan-21,11.46,11.50,11.17,11.27,262132705
19-Jan-21,11.70,11.75,11.34,11.45,263299703
18-Jan-21,11.75,11.81,11.55,11.63,202009328
15-Jan-21,11.87,11.94,11.60,11.61,366791159
14-Jan-21,11.89,12.10,11.82,12.08,254250973
13-Jan-21,11.98,12.07,11.66,11.82,309609613
12-Jan-21,11.90,11.99,11.82,11.94,239329903
11-Jan-21,12.03,12.07,11.74,11.85,290238283
08-Jan-21,12.25,12.35,12.02,12.13,316266094
07-Jan-21,11.71,12.22,11.63,12.16,481352250
06-Jan-21,11.46,11.84,11.41,11.71,361980141
05-Jan-21,11.48,11.50,11.26,11.46,314987702
04-Jan-21,11.84,11.84,11.43,11.55,452657405
30-Dec-20,11.89,11.94,11.70,11.73,282221749
29-Dec-20,11.81,11.88,11.74,11.87,189331198
28-Dec-20,11.74,11.80,11.67,11.80,151261461
23-Dec-20,11.46,11.72,11.40,11.67,319949012
22-Dec-20,11.41,11.59,11.35,11.40,197077430
21-Dec-20,11.35,11.54,11.24,11.38,270628294
18-Dec-20,11.65,11.75,11.54,11.56,209735307
17-Dec-20,11.66,11.81,11.59,11.67,197858541
16-Dec-20,11.50,11.73,11.34,11.66,335733950
15-Dec-20,11.34,11.56,11.30,11.50,261754858
14-Dec-20,11.45,11.50,11.28,11.28,187797042
11-Dec-20,11.31,11.45,11.22,11.41,178329245
10-Dec-20,11.27,11.53,11.26,11.50,434582024
09-Dec-20,11.17,11.29,11.15,11.27,220995488
08-Dec-20,11.30,11.41,11.10,11.21,277824762
07-Dec-20,11.17,11.39,11.08,11.26,301724817
04-Dec-20,11.26,11.29,11.07,11.21,269837935
03-Dec-20,11.07,11.44,11.02,11.19,484389435
02-Dec-20,11.05,11.12,10.91,11.03,216687951
01-Dec-20,10.75,11.13,10.70,11.04,436592104
30-Nov-20,10.87,10.91,10.58,10.58,695905559
27-Nov-20,10.78,11.07,10.74,10.87,427532845
26-Nov-20,10.71,10.75,10.58,10.71,301748291
25-Nov-20,10.91,10.96,10.73,10.79,341938677
24-Nov-20,10.77,11.08,10.77,10.94,441690136
23-Nov-20,10.72,10.81,10.65,10.71,337387347
20-Nov-20,10.70,10.77,10.56,10.63,280237490
19-Nov-20,10.73,10.85,10.67,10.72,365260587
18-Nov-20,10.84,10.90,10.68,10.70,347872413
17-Nov-20,10.85,10.91,10.68,10.91,390329332
16-Nov-20,10.80,10.97,10.73,10.88,786767103
13-Nov-20,10.56,10.67,10.48,10.65,250424971
12-Nov-20,10.57,10.68,10.35,10.47,322332593
11-Nov-20,10.73,10.75,10.47,10.60,361373081
10-Nov-20,10.43,10.83,10.40,10.77,658186779
09-Nov-20,10.30,10.56,10.12,10.43,784741751
06-Nov-20,9.73,9.88,9.70,9.83,195425774
05-Nov-20,9.55,9.86,9.53,9.78,598637161
04-Nov-20,9.64,9.67,9.33,9.39,579765954
03-Nov-20,9.19,9.32,9.11,9.18,270752022
30-Oct-20,9.16,9.23,9.02,9.09,300185788
29-Oct-20,9.16,9.26,8.92,9.23,333361768
28-Oct-20,9.38,9.46,9.16,9.18,310785065
27-Oct-20,10.00,10.07,9.59,9.63,312874712
26-Oct-20,9.84,9.96,9.72,9.91,234473615
23-Oct-20,9.95,10.10,9.82,9.84,355875296
22-Oct-20,9.57,9.96,9.55,9.90,509760693
21-Oct-20,9.50,9.73,9.40,9.54,291090689
20-Oct-20,9.29,9.57,9.28,9.50,273799580
19-Oct-20,9.13,9.39,9.07,9.22,258874331
16-Oct-20,9.20,9.23,9.06,9.07,284676048
15-Oct-20,9.18,9.29,9.12,9.25,175261015
14-Oct-20,9.32,9.37,9.24,9.29,178742269
13-Oct-20,9.40,9.41,9.23,9.32,209552334
09-Oct-20,9.28,9.52,9.17,9.36,317423879
08-Oct-20,8.91,9.36,8.88,9.33,442075741
07-Oct-20,9.00,9.02,8.88,8.90,184094722
06-Oct-20,9.05,9.14,8.90,8.98,242760836
05-Oct-20,8.93,9.01,8.79,8.96,275418396
02-Oct-20,8.87,9.17,8.84,8.92,231852966
01-Oct-20,8.85,8.92,8.76,8.90,201073732
30-Sep-20,8.88,8.93,8.80,8.80,240552192
29-Sep-20,8.98,8.99,8.80,8.82,222255345
28-Sep-20,9.15,9.32,8.87,8.97,280965171
25-Sep-20,9.00,9.07,8.93,9.02,127618795
24-Sep-20,8.85,9.16,8.80,9.03,237167161
23-Sep-20,8.94,9.01,8.80,8.80,211778599
22-Sep-20,9.00,9.09,8.91,8.98,209164876
21-Sep-20,8.89,9.00,8.79,8.98,343183324
18-Sep-20,9.21,9.23,8.99,8.99,331544631
17-Sep-20,9.20,9.33,9.15,9.25,266842332
16-Sep-20,9.30,9.44,9.23,9.26,269193631
15-Sep-20,9.49,9.49,9.24,9.26,270084577
14-Sep-20,9.39,9.45,9.23,9.38,162825006
11-Sep-20,9.48,9.49,9.22,9.27,238643096
10-Sep-20,9.67,9.72,9.43,9.46,255492339
09-Sep-20,9.70,9.78,9.62,9.68,160120161
08-Sep-20,9.65,9.72,9.57,9.64,219506963
04-Sep-20,9.87,9.92,9.71,9.77,238531061
03-Sep-20,9.58,10.03,9.57,9.79,375107722
02-Sep-20,9.74,9.76,9.53,9.59,246272291
01-Sep-20,9.54,9.72,9.52,9.72,243985825
31-Aug-20,9.73,9.73,9.43,9.43,371845111
28-Aug-20,9.77,9.81,9.68,9.78,205741600
27-Aug-20,9.60,9.85,9.58,9.69,209633016
26-Aug-20,9.75,9.77,9.47,9.61,227601799
25-Aug-20,9.90,9.92,9.70,9.75,218814415
24-Aug-20,9.78,9.97,9.78,9.83,194966959
21-Aug-20,9.65,9.73,9.59,9.73,215645326
20-Aug-20,9.58,9.75,9.52,9.67,308587889
19-Aug-20,9.85,9.86,9.73,9.73,221116367
18-Aug-20,9.83,9.85,9.71,9.80,294464300
17-Aug-20,9.89,9.91,9.56,9.63,348150362
14-Aug-20,9.91,10.05,9.84,9.93,218301263
13-Aug-20,10.17,10.25,9.85,9.86,334104375
12-Aug-20,10.26,10.28,9.97,10.11,366045901
11-Aug-20,10.42,10.47,10.20,10.20,186397180
10-Aug-20,10.25,10.42,10.16,10.36,222345963
07-Aug-20,10.20,10.49,10.13,10.21,356172797
06-Aug-20,10.22,10.38,10.14,10.32,247582082
05-Aug-20,10.34,10.39,10.06,10.20,368981450
04-Aug-20,10.41,10.59,10.13,10.21,635983976
03-Aug-20,10.73,10.90,10.53,10.70,279532067
31-Jul-20,10.96,10.97,10.61,10.67,368085709
30-Jul-20,10.97,11.03,10.76,10.91,375885449
29-Jul-20,11.07,11.16,10.91,11.13,279034997
28-Jul-20,10.95,11.10,10.88,10.88,297656872
27-Jul-20,10.47,11.09,10.44,11.02,506508662
24-Jul-20,10.33,10.61,10.22,10.45,414298526
23-Jul-20,10.53,10.58,10.35,10.37,313336706
22-Jul-20,10.57,10.74,10.42,10.52,717785730
21-Jul-20,10.50,10.63,10.47,10.52,283251727
20-Jul-20,10.30,10.48,10.22,10.42,299469423
17-Jul-20,10.19,10.33,10.16,10.27,214344636
16-Jul-20,10.20,10.25,10.13,10.15,137309071
15-Jul-20,10.25,10.35,10.18,10.27,208547521
14-Jul-20,10.05,10.18,9.95,10.16,192820358
13-Jul-20,10.25,10.32,10.04,10.04,212609058

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITSA4

cotações, gráficos e mais...