Cotação atual, histórico e gráfico do papel: ITSA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 1,24% | 0,15 | 12,25 | 12,24 | 12,16 | 12,37 | 305M | 30.984 |
| 20/08/2019 | -1,55% | -0,19 | 12,10 | 12,28 | 12,05 | 12,37 | 194M | 21.698 |
| 19/08/2019 | -1,76% | -0,22 | 12,29 | 12,61 | 12,21 | 12,63 | 235M | 30.862 |
| 16/08/2019 | -2,27% | -0,29 | 12,51 | 12,57 | 12,38 | 12,64 | 228M | 26.042 |
| 15/08/2019 | 0,39% | 0,05 | 12,80 | 12,85 | 12,65 | 12,89 | 454M | 37.307 |
| 14/08/2019 | -1,32% | -0,17 | 12,75 | 12,80 | 12,67 | 12,82 | 385M | 51.591 |
| 13/08/2019 | 2,54% | 0,32 | 12,92 | 12,74 | 12,62 | 12,99 | 292M | 33.977 |
| 12/08/2019 | -3,52% | -0,46 | 12,60 | 12,87 | 12,59 | 12,87 | 271M | 30.138 |
| 09/08/2019 | -0,46% | -0,06 | 13,06 | 13,12 | 12,93 | 13,16 | 262M | 20.140 |
| 08/08/2019 | 1,00% | 0,13 | 13,12 | 13,03 | 12,96 | 13,16 | 478M | 38.267 |
| 07/08/2019 | 2,61% | 0,33 | 12,99 | 12,52 | 12,42 | 12,99 | 388M | 33.225 |
| 06/08/2019 | 3,26% | 0,40 | 12,66 | 12,35 | 12,35 | 12,69 | 310M | 37.444 |
| 05/08/2019 | -1,61% | -0,20 | 12,26 | 12,26 | 12,16 | 12,34 | 239M | 30.505 |
| 02/08/2019 | -0,72% | -0,09 | 12,46 | 12,60 | 12,32 | 12,61 | 266M | 27.737 |
| 01/08/2019 | 0,64% | 0,08 | 12,55 | 12,56 | 12,46 | 12,84 | 359M | 38.536 |
| 31/07/2019 | -2,43% | -0,31 | 12,47 | 12,81 | 12,43 | 12,82 | 337M | 40.420 |
| 30/07/2019 | -1,62% | -0,21 | 12,78 | 12,99 | 12,67 | 12,99 | 212M | 28.505 |
| 29/07/2019 | -0,15% | -0,02 | 12,99 | 13,00 | 12,88 | 13,15 | 174M | 20.145 |
| 26/07/2019 | 0,85% | 0,11 | 13,01 | 12,96 | 12,88 | 13,15 | 243M | 26.929 |
| 25/07/2019 | -3,01% | -0,40 | 12,90 | 13,32 | 12,84 | 13,39 | 295M | 28.597 |
| 24/07/2019 | -0,15% | -0,02 | 13,30 | 13,34 | 13,27 | 13,49 | 217M | 20.403 |
| 23/07/2019 | 0,53% | 0,07 | 13,32 | 13,28 | 13,16 | 13,42 | 188M | 23.125 |
| 22/07/2019 | 1,53% | 0,20 | 13,25 | 13,09 | 13,06 | 13,30 | 207M | 22.455 |
| 19/07/2019 | -1,21% | -0,16 | 13,05 | 13,18 | 13,00 | 13,18 | 162M | 18.541 |
| 18/07/2019 | 2,17% | 0,28 | 13,21 | 12,97 | 12,89 | 13,21 | 182M | 18.080 |
| 17/07/2019 | 0,31% | 0,04 | 12,93 | 12,91 | 12,87 | 13,04 | 162M | 16.424 |
| 16/07/2019 | -0,46% | -0,06 | 12,89 | 12,95 | 12,82 | 13,00 | 184M | 17.920 |
| 15/07/2019 | -0,38% | -0,05 | 12,95 | 13,05 | 12,86 | 13,10 | 245M | 18.117 |
| 12/07/2019 | -1,52% | -0,20 | 13,00 | 13,24 | 13,00 | 13,27 | 410M | 23.319 |
| 11/07/2019 | -1,05% | -0,14 | 13,20 | 13,25 | 13,13 | 13,28 | 197M | 18.763 |
| 10/07/2019 | 0,45% | 0,06 | 13,34 | 13,40 | 13,27 | 13,45 | 306M | 32.043 |
| 08/07/2019 | 0,08% | 0,01 | 13,28 | 13,25 | 13,17 | 13,32 | 118M | 12.576 |
| 05/07/2019 | 0,91% | 0,12 | 13,27 | 13,15 | 13,07 | 13,28 | 129M | 16.736 |
| 04/07/2019 | 1,31% | 0,17 | 13,15 | 13,06 | 13,04 | 13,30 | 218M | 19.855 |
| 03/07/2019 | 1,56% | 0,20 | 12,98 | 12,75 | 12,73 | 13,02 | 203M | 28.650 |
| 02/07/2019 | -1,08% | -0,14 | 12,78 | 12,93 | 12,76 | 13,00 | 181M | 22.449 |
| 01/07/2019 | 0,23% | 0,03 | 12,92 | 13,00 | 12,83 | 13,05 | 129M | 15.343 |
| 28/06/2019 | -0,39% | -0,05 | 12,89 | 13,06 | 12,88 | 13,06 | 233M | 18.010 |
| 27/06/2019 | -0,31% | -0,04 | 12,94 | 12,85 | 12,75 | 13,07 | 351M | 32.698 |
| 26/06/2019 | 3,18% | 0,40 | 12,98 | 12,63 | 12,63 | 13,00 | 1.180M | 39.940 |
| 25/06/2019 | -0,55% | -0,07 | 12,58 | 12,62 | 12,48 | 12,73 | 620M | 29.950 |
| 24/06/2019 | 0,40% | 0,05 | 12,65 | 12,62 | 12,56 | 12,72 | 300M | 29.854 |
| 21/06/2019 | 1,78% | 0,22 | 12,60 | 12,40 | 12,39 | 12,61 | 322M | 39.180 |
| 19/06/2019 | 1,48% | 0,18 | 12,38 | 12,18 | 12,07 | 12,38 | 272M | 24.214 |
| 18/06/2019 | 1,92% | 0,23 | 12,20 | 12,08 | 12,04 | 12,20 | 335M | 21.914 |
| 17/06/2019 | -0,08% | -0,01 | 11,97 | 11,98 | 11,91 | 12,05 | 136M | 19.216 |
| 14/06/2019 | -0,33% | -0,04 | 11,98 | 12,00 | 11,83 | 12,03 | 237M | 27.080 |
| 13/06/2019 | -1,31% | -0,16 | 12,02 | 12,18 | 11,97 | 12,22 | 363M | 30.191 |
| 12/06/2019 | -0,49% | -0,06 | 12,18 | 12,23 | 12,07 | 12,32 | 245M | 38.095 |
| 11/06/2019 | 0,25% | 0,03 | 12,24 | 12,25 | 12,11 | 12,30 | 310M | 22.201 |
| 10/06/2019 | -1,53% | -0,19 | 12,21 | 12,40 | 12,03 | 12,41 | 294M | 28.149 |
| 07/06/2019 | 0,90% | 0,11 | 12,40 | 12,33 | 12,29 | 12,48 | 151M | 21.751 |
| 06/06/2019 | 1,15% | 0,14 | 12,29 | 12,28 | 12,14 | 12,34 | 147M | 20.614 |
| 05/06/2019 | -2,41% | -0,30 | 12,15 | 12,49 | 12,15 | 12,50 | 215M | 25.932 |
| 04/06/2019 | 0,24% | 0,03 | 12,45 | 12,43 | 12,37 | 12,52 | 293M | 30.377 |
| 03/06/2019 | 0,24% | 0,03 | 12,42 | 12,42 | 12,33 | 12,50 | 219M | 20.592 |
| 31/05/2019 | 0,49% | 0,06 | 12,39 | 12,31 | 12,24 | 12,45 | 221M | 29.619 |
| 30/05/2019 | 1,40% | 0,17 | 12,33 | 12,14 | 12,14 | 12,40 | 218M | 32.392 |
| 29/05/2019 | 2,44% | 0,29 | 12,16 | 11,84 | 11,81 | 12,28 | 469M | 33.072 |
| 28/05/2019 | 2,50% | 0,29 | 11,87 | 11,62 | 11,60 | 11,90 | 408M | 29.080 |
| 27/05/2019 | 0,26% | 0,03 | 11,58 | 11,64 | 11,57 | 11,75 | 132M | 18.206 |
| 24/05/2019 | -1,11% | -0,13 | 11,55 | 11,75 | 11,51 | 11,80 | 143M | 18.210 |
| 23/05/2019 | -0,34% | -0,04 | 11,68 | 11,65 | 11,57 | 11,75 | 191M | 17.369 |
| 22/05/2019 | -0,59% | -0,07 | 11,72 | 11,80 | 11,66 | 11,87 | 193M | 20.234 |
| 21/05/2019 | 3,06% | 0,35 | 11,79 | 11,49 | 11,44 | 11,79 | 287M | 52.148 |
| 20/05/2019 | 3,25% | 0,36 | 11,44 | 11,14 | 11,10 | 11,48 | 272M | 34.873 |
| 17/05/2019 | 0,00% | 0,00 | 11,08 | 11,08 | 11,02 | 11,32 | 279M | 26.618 |
| 16/05/2019 | -1,51% | -0,17 | 11,08 | 11,16 | 11,03 | 11,22 | 230M | 25.623 |
| 15/05/2019 | -0,18% | -0,02 | 11,25 | 11,16 | 11,04 | 11,28 | 481M | 27.413 |
| 14/05/2019 | 0,18% | 0,02 | 11,27 | 11,32 | 11,20 | 11,38 | 233M | 23.287 |
| 13/05/2019 | -1,75% | -0,20 | 11,25 | 11,25 | 11,19 | 11,35 | 428M | 33.772 |
| 10/05/2019 | -0,35% | -0,04 | 11,45 | 11,49 | 11,31 | 11,54 | 200M | 24.354 |
| 09/05/2019 | -0,43% | -0,05 | 11,49 | 11,49 | 11,34 | 11,53 | 152M | 19.693 |
| 08/05/2019 | 0,87% | 0,10 | 11,54 | 11,49 | 11,48 | 11,74 | 153M | 21.986 |
| 07/05/2019 | 0,00% | 0,00 | 11,44 | 11,44 | 11,18 | 11,44 | 306M | 36.026 |
| 06/05/2019 | -2,80% | -0,33 | 11,44 | 11,65 | 11,44 | 11,70 | 252M | 24.230 |
| 03/05/2019 | -1,51% | -0,18 | 11,77 | 12,01 | 11,77 | 12,05 | 166M | 22.221 |
| 02/05/2019 | 0,34% | 0,04 | 11,95 | 11,86 | 11,81 | 12,00 | 147M | 24.784 |
| 30/04/2019 | 0,93% | 0,11 | 11,91 | 11,83 | 11,75 | 11,97 | 162M | 27.816 |
| 29/04/2019 | -1,83% | -0,22 | 11,80 | 12,06 | 11,80 | 12,09 | 212M | 19.494 |
| 26/04/2019 | -0,17% | -0,02 | 12,02 | 12,01 | 11,93 | 12,10 | 181M | 22.832 |
| 25/04/2019 | 1,60% | 0,19 | 12,04 | 11,74 | 11,60 | 12,04 | 282M | 28.264 |
| 24/04/2019 | 0,00% | 0,00 | 11,85 | 11,85 | 11,63 | 11,92 | 275M | 21.957 |
| 23/04/2019 | 2,60% | 0,30 | 11,85 | 11,60 | 11,59 | 11,86 | 174M | 22.387 |
| 22/04/2019 | -0,35% | -0,04 | 11,55 | 11,54 | 11,38 | 11,61 | 139M | 22.969 |
| 18/04/2019 | 1,05% | 0,12 | 11,59 | 11,51 | 11,36 | 11,70 | 220M | 20.947 |
| 17/04/2019 | -1,38% | -0,16 | 11,47 | 11,65 | 11,31 | 11,73 | 359M | 33.311 |
| 16/04/2019 | 0,87% | 0,10 | 11,63 | 11,53 | 11,48 | 11,69 | 130M | 15.863 |
| 15/04/2019 | -0,17% | -0,02 | 11,53 | 11,66 | 11,40 | 11,72 | 169M | 22.481 |
| 12/04/2019 | -1,03% | -0,12 | 11,55 | 11,55 | 11,44 | 11,87 | 217M | 29.313 |
| 11/04/2019 | -1,27% | -0,15 | 11,67 | 11,81 | 11,55 | 11,82 | 149M | 22.865 |
| 10/04/2019 | -0,51% | -0,06 | 11,82 | 11,93 | 11,81 | 11,95 | 261M | 16.534 |
| 09/04/2019 | -1,49% | -0,18 | 11,88 | 12,00 | 11,80 | 12,00 | 196M | 26.746 |
| 08/04/2019 | -0,08% | -0,01 | 12,06 | 12,10 | 11,95 | 12,11 | 147M | 33.385 |
| 05/04/2019 | 2,29% | 0,27 | 12,07 | 11,90 | 11,80 | 12,11 | 245M | 31.666 |
| 04/04/2019 | 0,43% | 0,05 | 11,80 | 11,81 | 11,73 | 12,03 | 311M | 19.573 |
| 03/04/2019 | -1,01% | -0,12 | 11,75 | 12,00 | 11,66 | 12,06 | 174M | 22.720 |
| 02/04/2019 | -0,92% | -0,11 | 11,87 | 12,01 | 11,83 | 12,06 | 180M | 18.228 |
| 01/04/2019 | 0,00% | 0,00 | 11,98 | 12,10 | 11,90 | 12,15 | 201M | 22.326 |
| 29/03/2019 | -0,58% | -0,07 | 11,98 | 12,14 | 11,89 | 12,17 | 357M | 34.349 |
| 28/03/2019 | 5,42% | 0,62 | 12,05 | 11,43 | 11,36 | 12,06 | 329M | 41.805 |
Date,Open,High,Low,Close,Volume
21-Aug-19,12.24,12.37,12.16,12.25,304898216
20-Aug-19,12.28,12.37,12.05,12.10,194411572
19-Aug-19,12.61,12.63,12.21,12.29,235108396
16-Aug-19,12.57,12.64,12.38,12.51,228487008
15-Aug-19,12.85,12.89,12.65,12.80,454385317
14-Aug-19,12.80,12.82,12.67,12.75,384620669
13-Aug-19,12.74,12.99,12.62,12.92,292123297
12-Aug-19,12.87,12.87,12.59,12.60,270884615
09-Aug-19,13.12,13.16,12.93,13.06,262263853
08-Aug-19,13.03,13.16,12.96,13.12,478181380
07-Aug-19,12.52,12.99,12.42,12.99,387689823
06-Aug-19,12.35,12.69,12.35,12.66,310191906
05-Aug-19,12.26,12.34,12.16,12.26,238788033
02-Aug-19,12.60,12.61,12.32,12.46,265633367
01-Aug-19,12.56,12.84,12.46,12.55,359338625
31-Jul-19,12.81,12.82,12.43,12.47,336731561
30-Jul-19,12.99,12.99,12.67,12.78,212283716
29-Jul-19,13.00,13.15,12.88,12.99,173937174
26-Jul-19,12.96,13.15,12.88,13.01,242664642
25-Jul-19,13.32,13.39,12.84,12.90,294962280
24-Jul-19,13.34,13.49,13.27,13.30,217233462
23-Jul-19,13.28,13.42,13.16,13.32,188166197
22-Jul-19,13.09,13.30,13.06,13.25,207100370
19-Jul-19,13.18,13.18,13.00,13.05,161854758
18-Jul-19,12.97,13.21,12.89,13.21,182044072
17-Jul-19,12.91,13.04,12.87,12.93,161668105
16-Jul-19,12.95,13.00,12.82,12.89,183918866
15-Jul-19,13.05,13.10,12.86,12.95,244808137
12-Jul-19,13.24,13.27,13.00,13.00,410466879
11-Jul-19,13.25,13.28,13.13,13.20,196843001
10-Jul-19,13.40,13.45,13.27,13.34,305623371
08-Jul-19,13.25,13.32,13.17,13.28,117674143
05-Jul-19,13.15,13.28,13.07,13.27,129364244
04-Jul-19,13.06,13.30,13.04,13.15,218279460
03-Jul-19,12.75,13.02,12.73,12.98,202698284
02-Jul-19,12.93,13.00,12.76,12.78,181111622
01-Jul-19,13.00,13.05,12.83,12.92,129201245
28-Jun-19,13.06,13.06,12.88,12.89,232612580
27-Jun-19,12.85,13.07,12.75,12.94,350903154
26-Jun-19,12.63,13.00,12.63,12.98,1179831976
25-Jun-19,12.62,12.73,12.48,12.58,619754044
24-Jun-19,12.62,12.72,12.56,12.65,299587205
21-Jun-19,12.40,12.61,12.39,12.60,322014145
19-Jun-19,12.18,12.38,12.07,12.38,271861753
18-Jun-19,12.08,12.20,12.04,12.20,334970841
17-Jun-19,11.98,12.05,11.91,11.97,136015257
14-Jun-19,12.00,12.03,11.83,11.98,236580462
13-Jun-19,12.18,12.22,11.97,12.02,363293251
12-Jun-19,12.23,12.32,12.07,12.18,245107459
11-Jun-19,12.25,12.30,12.11,12.24,309548632
10-Jun-19,12.40,12.41,12.03,12.21,294164633
07-Jun-19,12.33,12.48,12.29,12.40,151127301
06-Jun-19,12.28,12.34,12.14,12.29,147277157
05-Jun-19,12.49,12.50,12.15,12.15,215078679
04-Jun-19,12.43,12.52,12.37,12.45,292856796
03-Jun-19,12.42,12.50,12.33,12.42,219200434
31-May-19,12.31,12.45,12.24,12.39,220725792
30-May-19,12.14,12.40,12.14,12.33,218121662
29-May-19,11.84,12.28,11.81,12.16,469377376
28-May-19,11.62,11.90,11.60,11.87,407664544
27-May-19,11.64,11.75,11.57,11.58,132240988
24-May-19,11.75,11.80,11.51,11.55,143194734
23-May-19,11.65,11.75,11.57,11.68,191344696
22-May-19,11.80,11.87,11.66,11.72,192679206
21-May-19,11.49,11.79,11.44,11.79,286657599
20-May-19,11.14,11.48,11.10,11.44,272031702
17-May-19,11.08,11.32,11.02,11.08,279375293
16-May-19,11.16,11.22,11.03,11.08,230042728
15-May-19,11.16,11.28,11.04,11.25,481152517
14-May-19,11.32,11.38,11.20,11.27,232609168
13-May-19,11.25,11.35,11.19,11.25,427697736
10-May-19,11.49,11.54,11.31,11.45,199933458
09-May-19,11.49,11.53,11.34,11.49,151740702
08-May-19,11.49,11.74,11.48,11.54,153097800
07-May-19,11.44,11.44,11.18,11.44,306424258
06-May-19,11.65,11.70,11.44,11.44,251994147
03-May-19,12.01,12.05,11.77,11.77,165755135
02-May-19,11.86,12.00,11.81,11.95,146735791
30-Apr-19,11.83,11.97,11.75,11.91,162036367
29-Apr-19,12.06,12.09,11.80,11.80,212043429
26-Apr-19,12.01,12.10,11.93,12.02,180788581
25-Apr-19,11.74,12.04,11.60,12.04,281683641
24-Apr-19,11.85,11.92,11.63,11.85,275278549
23-Apr-19,11.60,11.86,11.59,11.85,173728502
22-Apr-19,11.54,11.61,11.38,11.55,138908073
18-Apr-19,11.51,11.70,11.36,11.59,220310683
17-Apr-19,11.65,11.73,11.31,11.47,359085977
16-Apr-19,11.53,11.69,11.48,11.63,130239349
15-Apr-19,11.66,11.72,11.40,11.53,168712662
12-Apr-19,11.55,11.87,11.44,11.55,217035291
11-Apr-19,11.81,11.82,11.55,11.67,148578406
10-Apr-19,11.93,11.95,11.81,11.82,260897926
09-Apr-19,12.00,12.00,11.80,11.88,195911552
08-Apr-19,12.10,12.11,11.95,12.06,146603885
05-Apr-19,11.90,12.11,11.80,12.07,245462124
04-Apr-19,11.81,12.03,11.73,11.80,310815056
03-Apr-19,12.00,12.06,11.66,11.75,174406627
02-Apr-19,12.01,12.06,11.83,11.87,179675255
01-Apr-19,12.10,12.15,11.90,11.98,201076923
29-Mar-19,12.14,12.17,11.89,11.98,357320050
28-Mar-19,11.43,12.06,11.36,12.05,329107302
27-Mar-19,11.89,11.89,11.43,11.43,329107302
26-Mar-19,12.08,12.12,11.91,12.03,329107302
25-Mar-19,11.92,12.07,11.80,11.96,329107302
22-Mar-19,12.10,12.11,11.80,11.93,329107302
21-Mar-19,12.50,12.53,12.09,12.28,329107302
20-Mar-19,12.69,12.72,12.46,12.47,329107302
19-Mar-19,12.88,12.89,12.66,12.69,329107302
18-Mar-19,12.84,12.92,12.77,12.89,329107302
15-Mar-19,12.76,12.88,12.75,12.80,329107302
14-Mar-19,12.95,12.98,12.67,12.77,329107302
13-Mar-19,12.85,13.04,12.72,12.98,329107302
12-Mar-19,12.88,12.90,12.75,12.90,329107302
11-Mar-19,12.60,12.89,12.56,12.86,329107302
08-Mar-19,12.26,12.59,12.18,12.51,329107302
07-Mar-19,12.08,12.39,12.01,12.29,329107302
06-Mar-19,12.38,12.38,12.04,12.08,329107302
01-Mar-19,12.40,12.49,12.25,12.26,329107302
28-Feb-19,12.68,12.71,12.33,12.37,329107302
27-Feb-19,12.85,12.88,12.60,12.64,329107302
26-Feb-19,12.84,12.90,12.80,12.82,329107302
25-Feb-19,12.90,12.96,12.71,12.81,329107302
22-Feb-19,12.90,12.96,12.75,12.90,329107302
21-Feb-19,13.30,13.56,13.28,13.56,329107302
20-Feb-19,13.44,13.51,13.19,13.20,329107302
19-Feb-19,13.19,13.42,13.13,13.23,329107302
18-Feb-19,13.21,13.22,12.95,12.96,329107302
15-Feb-19,13.29,13.34,13.06,13.23,329107302
14-Feb-19,13.09,13.40,12.88,13.40,329107302
13-Feb-19,13.34,13.39,13.00,13.07,329107302
12-Feb-19,13.25,13.40,13.17,13.36,329107302
11-Feb-19,13.19,13.22,12.93,13.14,329107302
08-Feb-19,12.79,13.23,12.73,13.23,329107302
07-Feb-19,12.85,13.03,12.66,12.82,329107302
*exoneração de responsabilidade