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
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
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


*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