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 TodosTempo 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 EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 12,15 | 12,21 | +0,25% | 12,02 | 12,25 | 12,14 | 12,17 | 12,21 | 1.245 | 16.425.930 |
| 19/1/2026 | 12,14 | 12,18 | +0,66% | 12,09 | 12,19 | 12,15 | 12,10 | 12,18 | 1.535 | 16.929.338 |
| 16/1/2026 | 12,33 | 12,10 | -0,82% | 12,10 | 12,37 | 12,20 | 12,10 | 12,25 | 1.385 | 18.882.592 |
| 15/1/2026 | 12,16 | 12,20 | 0,00% | 12,12 | 12,37 | 12,23 | 12,20 | 12,24 | 1.439 | 17.466.125 |
| 14/1/2026 | 12,24 | 12,20 | +0,74% | 12,07 | 12,25 | 12,18 | 12,09 | 12,20 | 1.312 | 15.834.704 |
| 13/1/2026 | 12,20 | 12,11 | -1,38% | 12,09 | 12,24 | 12,16 | 12,11 | 12,20 | 1.279 | 16.126.722 |
| 12/1/2026 | 12,20 | 12,28 | -0,32% | 12,10 | 12,30 | 12,22 | 12,22 | 12,28 | 1.856 | 21.816.847 |
| 9/1/2026 | 12,50 | 12,32 | -1,04% | 12,10 | 12,61 | 12,43 | 12,24 | 12,32 | 1.564 | 24.443.966 |
| 8/1/2026 | 12,21 | 12,45 | +2,64% | 12,15 | 12,46 | 12,31 | 12,41 | 12,45 | 1.633 | 21.913.332 |
| 7/1/2026 | 12,36 | 12,13 | -1,78% | 12,06 | 12,36 | 12,17 | 12,13 | 12,19 | 1.805 | 23.218.825 |
| 6/1/2026 | 12,38 | 12,35 | -0,24% | 12,30 | 12,50 | 12,40 | 12,33 | 12,35 | 1.598 | 21.476.881 |
| 5/1/2026 | 12,17 | 12,38 | +1,48% | 12,07 | 12,42 | 12,23 | 12,35 | 12,38 | 2.446 | 32.536.433 |
| 2/1/2026 | 12,23 | 12,20 | +0,83% | 12,00 | 12,23 | 12,12 | 12,12 | 12,20 | 2.786 | 32.433.760 |
| 30/12/2025 | 11,98 | 12,10 | +2,02% | 11,94 | 12,10 | 12,04 | 12,06 | 12,10 | 1.731 | 23.368.336 |
| 29/12/2025 | 11,94 | 11,86 | -0,75% | 11,84 | 11,95 | 11,89 | 11,86 | 11,88 | 2.355 | 27.112.156 |
| 26/12/2025 | 11,91 | 11,95 | +1,36% | 11,72 | 11,95 | 11,84 | 11,88 | 11,95 | 2.059 | 25.023.482 |
| 23/12/2025 | 11,77 | 11,79 | +1,20% | 11,70 | 11,90 | 11,81 | 11,79 | 11,86 | 1.892 | 24.090.668 |
| 22/12/2025 | 11,82 | 11,65 | -0,43% | 11,65 | 11,90 | 11,71 | 11,65 | 11,70 | 2.998 | 37.098.793 |
| 19/12/2025 | 11,57 | 11,70 | -0,43% | 11,55 | 11,95 | 11,76 | 11,70 | 11,75 | 4.105 | 51.867.474 |
| 18/12/2025 | 11,77 | 11,75 | 0,00% | 11,64 | 11,77 | 11,71 | 11,74 | 11,78 | 1.653 | 23.901.458 |
| 17/12/2025 | 11,83 | 11,75 | +0,34% | 11,54 | 11,83 | 11,68 | 11,67 | 11,75 | 1.723 | 24.545.759 |
| 16/12/2025 | 12,05 | 11,71 | -2,66% | 11,71 | 12,05 | 11,87 | 11,71 | 11,80 | 1.933 | 30.368.970 |
| 15/12/2025 | 11,87 | 12,03 | +2,38% | 11,84 | 12,05 | 11,96 | 11,96 | 12,03 | 1.741 | 20.256.512 |
| 12/12/2025 | 11,86 | 11,75 | -0,17% | 11,73 | 11,91 | 11,80 | 11,75 | 11,87 | 1.563 | 16.700.686 |
| 11/12/2025 | 11,68 | 11,77 | +1,82% | 11,56 | 11,80 | 11,69 | 11,72 | 11,77 | 1.477 | 16.978.437 |
| 10/12/2025 | 11,67 | 11,56 | -7,52% | 11,50 | 11,67 | 11,58 | 11,56 | 11,68 | 1.991 | 25.983.945 |
| 9/12/2025 | 12,55 | 12,50 | +0,56% | 12,22 | 12,55 | 12,37 | 12,40 | 12,52 | 2.106 | 27.803.225 |
| 8/12/2025 | 12,66 | 12,43 | +0,81% | 12,43 | 12,77 | 12,56 | 12,43 | 12,53 | 2.321 | 30.999.021 |
| 5/12/2025 | 13,03 | 12,33 | -4,42% | 12,33 | 13,03 | 12,71 | 12,33 | 12,41 | 2.150 | 30.937.564 |
| 4/12/2025 | 12,62 | 12,90 | +3,20% | 12,56 | 12,90 | 12,76 | 12,85 | 12,90 | 1.333 | 20.019.888 |