O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ITSA3F - ITAUSA - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 13,77 13,78 -0,29% 13,74 13,87 13,81 13,78 13,86 1.077 14.215.110
17/7/2026 13,90 13,82 -0,29% 13,68 13,90 13,77 13,71 13,82 987 12.915.012
16/7/2026 14,00 13,86 -1,21% 13,80 14,05 13,89 13,84 13,87 973 12.981.830
15/7/2026 14,09 14,03 +0,50% 13,87 14,09 13,96 14,01 14,03 1.037 13.250.726
14/7/2026 14,04 13,96 -0,07% 13,88 14,09 13,95 13,94 14,00 1.033 13.516.826
13/7/2026 14,18 13,97 -1,06% 13,85 14,25 14,00 13,87 13,97 1.323 18.232.937
10/7/2026 13,81 14,12 +2,77% 13,81 14,22 14,04 14,12 14,18 981 16.103.979
9/7/2026 13,44 13,74 +2,38% 13,44 13,75 13,61 13,73 13,74 792 9.118.524
8/7/2026 13,52 13,42 -0,81% 13,27 13,52 13,44 13,42 13,47 1.222 15.242.013
7/7/2026 13,62 13,53 -0,44% 13,45 13,70 13,54 13,49 13,53 1.185 14.600.452
6/7/2026 13,70 13,59 -0,51% 13,44 13,70 13,55 13,58 13,59 1.452 17.885.841
3/7/2026 13,70 13,66 +0,44% 13,53 13,70 13,63 13,66 13,69 912 12.415.003
2/7/2026 13,53 13,60 +0,59% 13,50 13,72 13,57 13,55 13,60 1.033 13.394.630
1/7/2026 13,53 13,52 -0,22% 13,32 13,63 13,52 13,52 13,53 1.619 21.104.930
30/6/2026 13,78 13,55 -0,73% 13,44 13,83 13,54 13,51 13,55 1.240 17.027.720
29/6/2026 13,62 13,65 +0,81% 13,50 13,70 13,61 13,64 13,65 1.076 14.725.118
26/6/2026 13,33 13,54 +1,27% 13,30 13,62 13,48 13,54 13,60 877 13.787.491
25/6/2026 13,17 13,37 +1,83% 13,17 13,48 13,37 13,36 13,37 694 11.000.179
24/6/2026 13,10 13,13 -0,38% 13,03 13,27 13,13 13,13 13,21 781 10.347.604
23/6/2026 13,12 13,18 +0,92% 12,93 13,20 13,11 13,17 13,18 787 11.738.883
22/6/2026 13,04 13,06 +1,01% 12,94 13,15 13,08 13,06 13,10 1.192 13.619.938
19/6/2026 13,08 12,93 -1,45% 12,85 13,18 12,95 12,93 12,94 1.007 13.567.043
18/6/2026 13,15 13,12 +0,15% 13,06 13,30 13,14 13,10 13,12 924 13.022.034
17/6/2026 12,91 13,10 +1,08% 12,88 13,37 13,16 13,10 13,14 1.215 16.936.043
16/6/2026 12,86 12,96 -0,31% 12,81 12,96 12,88 12,89 12,96 1.258 15.230.449
15/6/2026 13,08 13,00 +0,39% 12,88 13,29 13,07 12,90 13,00 1.914 20.986.438
12/6/2026 13,07 12,95 -0,31% 12,91 13,14 13,02 12,95 13,03 1.085 13.208.942
11/6/2026 12,65 12,99 +1,88% 12,64 13,00 12,73 12,98 12,99 1.647 15.882.075
10/6/2026 12,75 12,75 +0,31% 12,55 12,75 12,65 12,70 12,75 1.373 17.132.306
9/6/2026 12,74 12,71 +0,63% 12,67 12,87 12,76 12,70 12,71 1.179 14.759.392
8/6/2026 12,75 12,63 -2,09% 12,61 12,79 12,68 12,63 12,65 2.187 24.014.619
5/6/2026 12,86 12,90 +1,02% 12,73 12,90 12,82 12,79 12,90 1.917 22.596.289
3/6/2026 12,99 12,77 -1,77% 12,72 12,99 12,80 12,77 12,79 1.677 21.271.198
2/6/2026 13,03 13,00 +0,15% 12,89 13,07 12,99 12,98 13,00 1.374 16.296.224
1/6/2026 13,20 12,98 -0,84% 12,87 13,20 12,97 12,90 12,98 2.180 27.775.463
29/5/2026 13,13 13,09 -0,83% 12,99 13,17 13,09 13,09 13,16 1.511 20.035.466
28/5/2026 13,29 13,20 -0,30% 13,02 13,29 13,14 13,14 13,20 1.295 14.252.833
27/5/2026 13,17 13,24 +1,07% 13,14 13,29 13,21 13,18 13,24 1.028 14.175.262
26/5/2026 13,20 13,10 -0,46% 12,97 13,20 13,06 13,06 13,10 1.122 15.146.056
25/5/2026 13,05 13,16 +1,00% 12,99 13,19 13,10 13,16 13,19 1.422 15.586.600
22/5/2026 13,02 13,03 -0,99% 12,88 13,10 12,97 12,99 13,03 1.138 15.209.360
21/5/2026 13,11 13,16 +0,53% 12,95 13,25 13,09 13,10 13,16 991 12.282.076
20/5/2026 12,85 13,09 +2,75% 12,83 13,19 13,06 13,07 13,09 1.184 16.071.056
19/5/2026 12,96 12,74 -1,62% 12,70 12,96 12,81 12,73 12,74 1.373 18.202.518
18/5/2026 13,01 12,95 -1,07% 12,83 13,08 12,94 12,95 12,97 1.952 24.083.979
15/5/2026 13,20 13,09 -1,13% 13,01 13,20 13,07 13,09 13,10 1.598 22.144.718
14/5/2026 12,95 13,24 +2,64% 12,95 13,27 13,18 13,24 13,27 1.514 16.926.266
13/5/2026 13,05 12,90 -1,60% 12,90 13,20 13,05 12,90 12,93 1.423 21.217.779
12/5/2026 13,30 13,11 -1,65% 13,04 13,30 13,14 13,06 13,11 1.695 23.159.908
11/5/2026 13,52 13,33 -1,55% 13,21 13,52 13,35 13,27 13,33 2.029 26.357.884
8/5/2026 13,54 13,54 +1,42% 13,35 13,63 13,53 13,50 13,54 1.414 18.802.869
7/5/2026 13,58 13,35 -1,26% 13,25 13,60 13,34 13,34 13,35 2.040 26.993.759
6/5/2026 13,67 13,52 -0,81% 13,40 13,89 13,52 13,45 13,55 1.800 26.857.520
5/5/2026 13,59 13,63 +0,29% 13,50 13,69 13,57 13,59 13,63 1.421 19.732.449
4/5/2026 13,93 13,59 -2,02% 13,58 14,20 13,72 13,59 13,60 2.119 28.033.798
30/4/2026 13,75 13,87 +1,76% 13,67 13,91 13,82 13,87 13,89 1.208 17.869.822
29/4/2026 13,93 13,63 -2,78% 13,58 13,94 13,75 13,59 13,63 1.202 18.526.775
28/4/2026 13,97 14,02 +0,36% 13,74 14,07 13,93 13,96 14,02 925 11.875.922
27/4/2026 14,10 13,97 -0,85% 13,97 14,18 14,04 13,97 14,05 1.219 16.192.970
24/4/2026 14,02 14,09 +0,50% 13,95 14,19 14,05 14,09 14,11 940 12.592.081
23/4/2026 14,26 14,02 -1,13% 13,96 14,31 14,13 14,02 14,06 1.020 15.502.915
22/4/2026 14,55 14,18 -2,54% 14,18 14,65 14,33 14,18 14,20 1.444 19.807.594
20/4/2026 14,66 14,55 -1,36% 14,51 14,75 14,61 14,55 14,56 1.269 19.214.149
17/4/2026 14,81 14,75 +0,48% 14,65 14,99 14,78 14,71 14,75 1.257 15.916.702
16/4/2026 14,87 14,68 -1,28% 14,68 14,90 14,75 14,67 14,68 1.429 13.687.902
15/4/2026 14,74 14,87 +0,88% 14,64 14,89 14,79 14,82 14,87 1.201 16.893.479
14/4/2026 14,64 14,74 +0,41% 14,62 14,80 14,69 14,72 14,74 906 13.566.165
13/4/2026 14,67 14,68 +0,07% 14,37 14,68 14,52 14,63 14,68 1.536 21.255.212
10/4/2026 14,62 14,67 +0,55% 14,52 14,72 14,59 14,65 14,67 969 15.684.272
9/4/2026 14,34 14,59 +1,60% 14,32 14,63 14,49 14,57 14,59 1.031 15.820.667
8/4/2026 14,10 14,36 +3,24% 14,07 14,63 14,36 14,34 14,36 1.339 21.517.690
7/4/2026 13,90 13,91 -0,22% 13,73 13,94 13,85 13,91 13,94 1.397 20.755.072
6/4/2026 13,97 13,94 -0,21% 13,89 14,06 13,96 13,93 13,94 1.750 23.482.610
2/4/2026 14,11 13,97 -0,43% 13,73 14,18 13,93 13,88 13,97 1.334 20.757.617
1/4/2026 13,88 14,03 +1,45% 13,85 14,21 14,04 14,03 14,11 1.581 24.375.622
31/3/2026 13,37 13,83 +4,14% 13,33 13,83 13,55 13,82 13,83 1.252 18.895.754
30/3/2026 13,25 13,28 +0,30% 13,17 13,43 13,28 13,20 13,28 1.373 18.279.671
27/3/2026 13,33 13,24 -1,12% 13,16 13,42 13,25 13,19 13,24 1.088 14.791.881
26/3/2026 13,53 13,39 -1,33% 13,28 13,56 13,43 13,38 13,39 1.065 17.077.052
25/3/2026 13,54 13,57 +1,57% 13,54 13,72 13,62 13,55 13,57 1.114 15.887.486
24/3/2026 13,57 13,36 -0,96% 13,26 13,57 13,41 13,36 13,40 1.072 17.035.599
23/3/2026 13,17 13,49 +2,82% 13,16 13,59 13,44 13,49 13,57 1.386 20.381.117
20/3/2026 13,41 13,12 -2,24% 12,99 13,48 13,16 13,08 13,12 1.605 24.869.444
19/3/2026 13,37 13,42 +0,15% 13,06 13,50 13,29 13,42 13,49 1.379 19.573.041
18/3/2026 13,36 13,40 +0,60% 13,27 13,59 13,45 13,40 13,41 1.247 19.070.614
17/3/2026 13,47 13,32 -1,33% 13,30 13,65 13,43 13,32 13,48 1.129 17.836.045
16/3/2026 13,33 13,50 +2,20% 13,33 13,60 13,46 13,45 13,51 1.510 17.027.386
13/3/2026 13,34 13,21 -0,53% 13,18 13,55 13,31 13,20 13,21 1.435 18.579.413
12/3/2026 13,50 13,28 -2,42% 13,16 13,54 13,30 13,28 13,37 1.304 16.861.335
11/3/2026 13,70 13,61 -1,31% 13,47 13,80 13,62 13,60 13,63 1.173 15.702.706
10/3/2026 13,52 13,79 +1,85% 13,37 13,82 13,60 13,74 13,79 1.352 18.901.797
9/3/2026 13,42 13,54 +1,04% 13,20 13,54 13,32 13,44 13,54 1.952 26.295.058
6/3/2026 13,66 13,40 -1,33% 13,26 13,66 13,40 13,40 13,50 2.230 28.154.157
5/3/2026 13,93 13,58 -1,95% 13,44 13,93 13,59 13,48 13,58 1.822 25.918.424
4/3/2026 13,69 13,85 +2,21% 13,66 13,96 13,81 13,85 13,94 1.529 21.147.576
3/3/2026 14,02 13,55 -4,58% 13,35 14,02 13,63 13,55 13,59 2.092 35.721.855
2/3/2026 14,00 14,20 -0,77% 13,89 14,20 14,09 14,18 14,23 2.337 32.966.234
27/2/2026 14,70 14,31 -1,85% 14,30 14,70 14,44 14,31 14,38 1.522 21.695.149
26/2/2026 14,62 14,58 -0,48% 14,50 14,77 14,61 14,58 14,61 1.142 14.626.060
25/2/2026 14,70 14,65 -0,41% 14,51 14,88 14,67 14,62 14,65 1.393 20.867.988
24/2/2026 14,60 14,71 +0,75% 14,53 14,80 14,64 14,71 14,78 884 14.231.652
23/2/2026 14,90 14,60 -1,82% 14,50 15,00 14,70 14,60 14,70 1.665 24.106.287
20/2/2026 14,61 14,87 +1,78% 14,55 14,99 14,73 14,87 14,99 1.199 17.687.335
19/2/2026 14,40 14,61 +1,04% 14,40 14,74 14,59 14,59 14,61 1.221 19.068.277
18/2/2026 14,50 14,46 -0,75% 14,40 14,64 14,48 14,43 14,46 1.739 22.408.794
13/2/2026 14,61 14,57 -2,87% 14,17 14,80 14,41 14,49 14,57 1.459 22.693.205
11/2/2026 14,77 15,00 +1,76% 14,70 15,00 14,88 14,98 15,00 1.132 18.643.705
10/2/2026 14,62 14,74 +1,52% 14,51 14,86 14,70 14,66 14,74 1.222 19.347.094
9/2/2026 14,27 14,52 +2,83% 14,18 14,60 14,38 14,52 14,58 1.818 22.955.230
6/2/2026 13,98 14,12 +1,29% 13,80 14,23 14,00 14,12 14,23 1.559 20.908.262
5/2/2026 13,75 13,94 +1,53% 13,64 14,00 13,87 13,86 13,94 1.460 24.364.873
4/2/2026 13,99 13,73 -1,65% 13,47 14,01 13,72 13,59 13,73 1.552 22.852.437
3/2/2026 13,96 13,96 +0,14% 13,96 14,22 14,08 13,96 14,05 1.139 19.647.909
2/2/2026 13,80 13,94 +0,72% 13,80 14,01 13,89 13,90 13,94 1.804 24.183.020
30/1/2026 13,98 13,84 -1,00% 13,68 14,29 13,90 13,75 13,84 1.518 24.281.515
29/1/2026 14,18 13,98 -0,50% 13,84 14,32 14,05 13,98 14,05 1.377 23.835.199
28/1/2026 13,99 14,05 +0,72% 13,98 14,24 14,08 14,05 14,15 1.328 19.926.158
27/1/2026 13,67 13,95 +3,03% 13,64 14,05 13,89 13,95 13,98 1.277 20.815.666
26/1/2026 13,45 13,54 -0,22% 13,36 13,60 13,45 13,54 13,58 1.568 22.531.265
23/1/2026 13,26 13,57 +3,43% 13,20 13,57 13,35 13,38 13,57 1.302 21.098.318
22/1/2026 12,74 13,12 +3,55% 12,74 13,33 13,08 13,12 13,25 1.269 19.911.595
21/1/2026 12,25 12,67 +3,77% 12,22 12,76 12,49 12,67 12,74 1.448 18.340.794

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.