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
29/05/2026	-0,39%	-0,05	12,92	12,95	12,83	13,02	628M	19.553
28/05/2026	-0,77%	-0,10	12,97	13,07	12,88	13,10	337M	12.771
27/05/2026	0,62%	0,08	13,07	13,14	13,06	13,19	223M	13.334
26/05/2026	-0,92%	-0,12	12,99	13,10	12,83	13,10	227M	16.858
25/05/2026	1,86%	0,24	13,11	12,97	12,97	13,11	114M	15.300
22/05/2026	-0,92%	-0,12	12,87	12,95	12,73	13,01	275M	16.580
21/05/2026	-0,08%	-0,01	12,99	12,95	12,86	13,17	329M	13.820
20/05/2026	2,69%	0,34	13,00	12,79	12,70	13,07	407M	27.567
19/05/2026	-1,40%	-0,18	12,66	12,69	12,57	12,78	447M	28.150
18/05/2026	-0,93%	-0,12	12,84	12,95	12,73	12,99	295M	23.974
15/05/2026	-1,59%	-0,21	12,96	12,99	12,92	13,05	316M	28.453
14/05/2026	2,49%	0,32	13,17	12,95	12,91	13,22	495M	47.212
13/05/2026	-1,38%	-0,18	12,85	12,99	12,81	13,16	685M	47.249
12/05/2026	-1,66%	-0,22	13,03	13,26	12,99	13,26	610M	41.593
11/05/2026	-1,85%	-0,25	13,25	13,40	13,18	13,48	518M	31.332
08/05/2026	1,50%	0,20	13,50	13,36	13,35	13,64	586M	27.897
07/05/2026	-1,92%	-0,26	13,30	13,54	13,25	13,55	489M	29.158
06/05/2026	-0,73%	-0,10	13,56	13,86	13,46	13,88	496M	27.195
05/05/2026	0,44%	0,06	13,66	13,60	13,56	13,71	328M	23.682
04/05/2026	-2,30%	-0,32	13,60	13,92	13,59	13,97	287M	24.860
30/04/2026	1,90%	0,26	13,92	13,79	13,77	13,93	444M	33.156
29/04/2026	-2,71%	-0,38	13,66	14,01	13,64	14,03	335M	22.122
28/04/2026	-0,43%	-0,06	14,04	13,97	13,83	14,21	263M	16.331
27/04/2026	-0,84%	-0,12	14,10	14,22	14,09	14,28	342M	18.764
24/04/2026	0,42%	0,06	14,22	14,16	14,09	14,24	314M	17.381
23/04/2026	-1,73%	-0,25	14,16	14,39	14,14	14,43	470M	29.523
22/04/2026	-2,24%	-0,33	14,41	14,75	14,39	14,81	523M	30.665
20/04/2026	-0,47%	-0,07	14,74	14,80	14,71	14,95	377M	20.451
17/04/2026	0,00%	0,00	14,81	15,15	14,75	15,24	539M	37.059
16/04/2026	-1,27%	-0,19	14,81	15,00	14,75	15,08	394M	19.380
15/04/2026	1,15%	0,17	15,00	14,83	14,76	15,06	445M	32.958
14/04/2026	0,82%	0,12	14,83	14,74	14,74	14,95	624M	37.383
13/04/2026	-0,68%	-0,10	14,71	14,73	14,47	14,75	563M	38.164
10/04/2026	0,47%	0,07	14,81	14,85	14,65	14,95	761M	49.334
09/04/2026	1,80%	0,26	14,74	14,55	14,49	14,84	453M	36.601
08/04/2026	3,80%	0,53	14,48	14,62	14,40	14,65	487M	42.294
07/04/2026	0,50%	0,07	13,95	13,86	13,69	13,96	327M	22.793
06/04/2026	-0,29%	-0,04	13,88	13,95	13,86	14,02	254M	22.589
02/04/2026	-1,83%	-0,26	13,92	13,82	13,75	14,23	289M	23.742
01/04/2026	1,43%	0,20	14,18	14,01	13,99	14,34	635M	38.947
31/03/2026	4,64%	0,62	13,98	13,51	13,42	13,98	519M	25.183
30/03/2026	0,75%	0,10	13,36	13,36	13,24	13,47	294M	17.430
27/03/2026	-1,27%	-0,17	13,26	13,39	13,17	13,39	343M	20.875
26/03/2026	-1,90%	-0,26	13,43	13,48	13,38	13,64	418M	16.445
25/03/2026	1,41%	0,19	13,69	13,69	13,61	13,84	494M	28.057
24/03/2026	-0,52%	-0,07	13,50	13,51	13,26	13,53	346M	23.716
23/03/2026	3,59%	0,47	13,57	13,40	13,35	13,67	368M	25.583
20/03/2026	-2,38%	-0,32	13,10	13,27	12,99	13,32	853M	37.017
19/03/2026	0,37%	0,05	13,42	13,12	13,05	13,52	380M	26.864
18/03/2026	-0,15%	-0,02	13,37	13,35	13,27	13,59	572M	29.435
17/03/2026	0,07%	0,01	13,39	13,38	13,23	13,57	535M	31.064
16/03/2026	1,67%	0,22	13,38	13,50	13,33	13,54	224M	23.381
13/03/2026	-1,28%	-0,17	13,16	13,33	13,13	13,54	228M	21.718
12/03/2026	-2,13%	-0,29	13,33	13,33	13,12	13,37	355M	25.389
11/03/2026	0,07%	0,01	13,62	13,46	13,40	13,78	276M	21.664
10/03/2026	1,26%	0,17	13,61	13,61	13,31	13,77	694M	29.784
09/03/2026	0,90%	0,12	13,44	13,37	13,11	13,47	601M	30.525
06/03/2026	-0,67%	-0,09	13,32	13,35	13,16	13,41	257M	22.441
05/03/2026	-3,32%	-0,46	13,41	13,84	13,35	13,84	397M	22.422
04/03/2026	1,99%	0,27	13,87	13,84	13,63	13,95	345M	17.051
03/03/2026	-3,82%	-0,54	13,60	13,51	13,25	13,70	498M	29.622
02/03/2026	-0,91%	-0,13	14,14	13,97	13,93	14,19	316M	27.161
27/02/2026	-2,59%	-0,38	14,27	14,55	14,25	14,60	521M	30.230
26/02/2026	-	-	14,65	14,62	14,49	14,78	361M	31.424

Date,Open,High,Low,Close,Volume
29-May-26,12.95,13.02,12.83,12.92,628071677
28-May-26,13.07,13.10,12.88,12.97,336919127
27-May-26,13.14,13.19,13.06,13.07,222915018
26-May-26,13.10,13.10,12.83,12.99,226748878
25-May-26,12.97,13.11,12.97,13.11,113690223
22-May-26,12.95,13.01,12.73,12.87,274689402
21-May-26,12.95,13.17,12.86,12.99,329350680
20-May-26,12.79,13.07,12.70,13.00,406898156
19-May-26,12.69,12.78,12.57,12.66,446988633
18-May-26,12.95,12.99,12.73,12.84,295028955
15-May-26,12.99,13.05,12.92,12.96,315646157
14-May-26,12.95,13.22,12.91,13.17,494664717
13-May-26,12.99,13.16,12.81,12.85,684945611
12-May-26,13.26,13.26,12.99,13.03,610248692
11-May-26,13.40,13.48,13.18,13.25,517738684
08-May-26,13.36,13.64,13.35,13.50,585711503
07-May-26,13.54,13.55,13.25,13.30,488510893
06-May-26,13.86,13.88,13.46,13.56,495684777
05-May-26,13.60,13.71,13.56,13.66,328362373
04-May-26,13.92,13.97,13.59,13.60,287298078
30-Apr-26,13.79,13.93,13.77,13.92,443705147
29-Apr-26,14.01,14.03,13.64,13.66,335155333
28-Apr-26,13.97,14.21,13.83,14.04,263218867
27-Apr-26,14.22,14.28,14.09,14.10,341550444
24-Apr-26,14.16,14.24,14.09,14.22,313901150
23-Apr-26,14.39,14.43,14.14,14.16,470376381
22-Apr-26,14.75,14.81,14.39,14.41,523212065
20-Apr-26,14.80,14.95,14.71,14.74,376571636
17-Apr-26,15.15,15.24,14.75,14.81,539118336
16-Apr-26,15.00,15.08,14.75,14.81,394444775
15-Apr-26,14.83,15.06,14.76,15.00,445245854
14-Apr-26,14.74,14.95,14.74,14.83,623997575
13-Apr-26,14.73,14.75,14.47,14.71,563366090
10-Apr-26,14.85,14.95,14.65,14.81,761021859
09-Apr-26,14.55,14.84,14.49,14.74,452894523
08-Apr-26,14.62,14.65,14.40,14.48,486681211
07-Apr-26,13.86,13.96,13.69,13.95,326716743
06-Apr-26,13.95,14.02,13.86,13.88,254277822
02-Apr-26,13.82,14.23,13.75,13.92,288906552
01-Apr-26,14.01,14.34,13.99,14.18,635279909
31-Mar-26,13.51,13.98,13.42,13.98,519028018
30-Mar-26,13.36,13.47,13.24,13.36,293512936
27-Mar-26,13.39,13.39,13.17,13.26,342705945
26-Mar-26,13.48,13.64,13.38,13.43,417645588
25-Mar-26,13.69,13.84,13.61,13.69,494374353
24-Mar-26,13.51,13.53,13.26,13.50,346241188
23-Mar-26,13.40,13.67,13.35,13.57,368271595
20-Mar-26,13.27,13.32,12.99,13.10,853194491
19-Mar-26,13.12,13.52,13.05,13.42,380086005
18-Mar-26,13.35,13.59,13.27,13.37,572010016
17-Mar-26,13.38,13.57,13.23,13.39,534509477
16-Mar-26,13.50,13.54,13.33,13.38,224247322
13-Mar-26,13.33,13.54,13.13,13.16,227837306
12-Mar-26,13.33,13.37,13.12,13.33,354750960
11-Mar-26,13.46,13.78,13.40,13.62,275785652
10-Mar-26,13.61,13.77,13.31,13.61,693840322
09-Mar-26,13.37,13.47,13.11,13.44,600669210
06-Mar-26,13.35,13.41,13.16,13.32,257338256
05-Mar-26,13.84,13.84,13.35,13.41,396709885
04-Mar-26,13.84,13.95,13.63,13.87,344520829
03-Mar-26,13.51,13.70,13.25,13.60,498152315
02-Mar-26,13.97,14.19,13.93,14.14,315567500
27-Feb-26,14.55,14.60,14.25,14.27,521139894
26-Feb-26,14.62,14.78,14.49,14.65,361123642

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITSA4