Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ITSA4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 10.11 | 0.14 | 1.40% | 9.92 | 10.11 | 9.88 | 26,759,700 |
| 07 May 2024 | 9.97 | 0.12 | 1.22% | 9.93 | 10.08 | 9.84 | 22,599,400 |
| 06 May 2024 | 9.85 | 0.04 | 0.41% | 9.82 | 9.93 | 9.79 | 13,329,000 |
| 03 May 2024 | 9.81 | 0.11 | 1.13% | 9.83 | 9.92 | 9.78 | 19,736,600 |
| 02 May 2024 | 9.70 | 0.16 | 1.68% | 9.65 | 9.78 | 9.61 | 22,388,400 |
| 30 Abr 2024 | 9.54 | -0.10 | -1.04% | 9.64 | 9.72 | 9.53 | 26,040,700 |
| 29 Abr 2024 | 9.64 | -0.04 | -0.41% | 9.70 | 9.73 | 9.57 | 16,635,700 |
| 26 Abr 2024 | 9.68 | 0.21 | 2.22% | 9.55 | 9.73 | 9.52 | 15,210,400 |
| 25 Abr 2024 | 9.47 | -0.13 | -1.35% | 9.57 | 9.61 | 9.46 | 14,001,000 |
| 24 Abr 2024 | 9.60 | 0.02 | 0.21% | 9.57 | 9.63 | 9.53 | 16,807,800 |
| 23 Abr 2024 | 9.58 | 0.06 | 0.63% | 9.46 | 9.69 | 9.46 | 22,122,400 |
| 22 Abr 2024 | 9.52 | 0.01 | 0.11% | 9.55 | 9.59 | 9.45 | 14,206,100 |
| 19 Abr 2024 | 9.51 | -0.01 | -0.11% | 9.54 | 9.60 | 9.50 | 14,599,800 |
| 18 Abr 2024 | 9.52 | -0.01 | -0.10% | 9.55 | 9.64 | 9.43 | 22,614,000 |
| 17 Abr 2024 | 9.53 | -0.06 | -0.63% | 9.61 | 9.64 | 9.50 | 23,033,000 |
| 16 Abr 2024 | 9.59 | -0.14 | -1.44% | 9.68 | 9.70 | 9.56 | 21,398,300 |
| 15 Abr 2024 | 9.73 | -0.17 | -1.72% | 9.89 | 9.92 | 9.66 | 20,670,100 |
| 12 Abr 2024 | 9.90 | -0.11 | -1.10% | 9.97 | 9.98 | 9.86 | 12,318,400 |
| 11 Abr 2024 | 10.01 | -0.01 | -0.10% | 9.98 | 10.04 | 9.90 | 18,889,000 |
| 10 Abr 2024 | 10.02 | -0.18 | -1.76% | 10.20 | 10.21 | 9.95 | 18,507,800 |
| 09 Abr 2024 | 10.20 | 0.11 | 1.09% | 10.11 | 10.25 | 10.10 | 11,260,700 |
| 08 Abr 2024 | 10.09 | 0.12 | 1.20% | 10.02 | 10.16 | 9.99 | 20,081,600 |
| 05 Abr 2024 | 9.97 | -0.08 | -0.80% | 10.06 | 10.08 | 9.91 | 17,695,400 |
| 04 Abr 2024 | 10.05 | -0.13 | -1.28% | 10.20 | 10.31 | 10.00 | 22,345,600 |
| 03 Abr 2024 | 10.18 | -0.01 | -0.10% | 10.18 | 10.22 | 10.06 | 14,769,800 |
| 02 Abr 2024 | 10.19 | 0.00 | 0.00% | 10.20 | 10.23 | 10.11 | 16,848,000 |
| 01 Abr 2024 | 10.19 | -0.31 | -2.95% | 10.50 | 10.55 | 10.17 | 16,090,100 |
| 28 Mar 2024 | 10.50 | 0.02 | 0.19% | 10.50 | 10.53 | 10.38 | 16,493,000 |
| 27 Mar 2024 | 10.48 | 0.08 | 0.77% | 10.39 | 10.49 | 10.29 | 12,326,900 |
| 26 Mar 2024 | 10.40 | 0.17 | 1.66% | 10.23 | 10.40 | 10.22 | 15,222,000 |
| 25 Mar 2024 | 10.23 | -0.12 | -1.16% | 10.32 | 10.32 | 10.21 | 18,054,500 |
| 22 Mar 2024 | 10.35 | -0.22 | -2.08% | 10.45 | 10.49 | 10.30 | 11,715,800 |
| 21 Mar 2024 | 10.57 | -0.14 | -1.31% | 10.71 | 10.72 | 10.49 | 16,336,700 |
| 20 Mar 2024 | 10.71 | 0.09 | 0.85% | 10.62 | 10.74 | 10.58 | 15,721,400 |
| 19 Mar 2024 | 10.62 | -0.03 | -0.28% | 10.66 | 10.71 | 10.56 | 8,303,800 |
| 18 Mar 2024 | 10.65 | -0.03 | -0.28% | 10.68 | 10.78 | 10.61 | 11,593,300 |
| 15 Mar 2024 | 10.68 | -0.04 | -0.37% | 10.72 | 10.79 | 10.65 | 49,833,500 |
| 14 Mar 2024 | 10.72 | 0.01 | 0.09% | 10.70 | 10.74 | 10.60 | 14,451,400 |
| 13 Mar 2024 | 10.71 | 0.16 | 1.52% | 10.55 | 10.74 | 10.52 | 18,256,300 |
| 12 Mar 2024 | 10.55 | 0.14 | 1.34% | 10.49 | 10.59 | 10.44 | 17,663,500 |
| 11 Mar 2024 | 10.41 | -0.02 | -0.19% | 10.40 | 10.50 | 10.38 | 14,158,200 |
| 08 Mar 2024 | 10.43 | 0.10 | 0.97% | 10.30 | 10.47 | 10.28 | 14,095,700 |
| 07 Mar 2024 | 10.33 | -0.08 | -0.77% | 10.40 | 10.47 | 10.26 | 12,144,100 |
| 06 Mar 2024 | 10.41 | 0.13 | 1.26% | 10.32 | 10.47 | 10.30 | 25,695,400 |
| 05 Mar 2024 | 10.28 | 0.01 | 0.10% | 10.28 | 10.37 | 10.25 | 14,915,200 |
| 04 Mar 2024 | 10.27 | -0.03 | -0.29% | 10.30 | 10.32 | 10.23 | 10,144,400 |
| 01 Mar 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.36 | 10.24 | 9,556,000 |
| 29 Feb 2024 | 10.30 | -0.24 | -2.28% | 10.51 | 10.53 | 10.22 | 28,162,700 |
| 28 Feb 2024 | 10.54 | 0.04 | 0.38% | 10.46 | 10.58 | 10.42 | 19,676,500 |
| 27 Feb 2024 | 10.50 | 0.19 | 1.84% | 10.35 | 10.51 | 10.33 | 18,089,600 |
| 26 Feb 2024 | 10.31 | -0.01 | -0.10% | 10.32 | 10.40 | 10.26 | 20,967,900 |
| 23 Feb 2024 | 10.32 | -0.43 | -4.00% | 10.43 | 10.44 | 10.19 | 37,040,400 |
| 22 Feb 2024 | 10.75 | 0.03 | 0.28% | 10.78 | 10.84 | 10.66 | 38,051,200 |
| 21 Feb 2024 | 10.72 | -0.14 | -1.29% | 10.87 | 10.91 | 10.65 | 18,884,200 |
| 20 Feb 2024 | 10.86 | 0.32 | 3.04% | 10.69 | 10.94 | 10.63 | 35,548,200 |
| 19 Feb 2024 | 10.54 | 0.08 | 0.76% | 10.46 | 10.57 | 10.44 | 12,006,600 |
| 16 Feb 2024 | 10.46 | 0.04 | 0.38% | 10.44 | 10.51 | 10.39 | 18,463,300 |
| 15 Feb 2024 | 10.42 | 0.06 | 0.58% | 10.40 | 10.46 | 10.35 | 14,267,300 |
| 14 Feb 2024 | 10.36 | -0.01 | -0.10% | 10.34 | 10.41 | 10.30 | 12,786,200 |
| 09 Feb 2024 | 10.37 | 0.04 | 0.39% | 10.34 | 10.44 | 10.30 | 17,720,900 |
