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.
ITSA4 - ITAUSA - PN EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,76 | 12,60 | -2,33% | 12,59 | 12,79 | 12,64 | 12,60 | 12,61 | 27.916 | 32.691.498.300 |
| 2/6/2026 | 12,78 | 12,90 | +1,10% | 12,75 | 13,00 | 12,91 | 12,89 | 12,91 | 19.196 | 40.203.565.200 |
| 1/6/2026 | 12,94 | 12,76 | -1,24% | 12,71 | 12,94 | 12,77 | 12,75 | 12,76 | 22.489 | 39.054.319.300 |
| 29/5/2026 | 12,95 | 12,92 | -0,39% | 12,83 | 13,02 | 12,93 | 12,92 | 12,96 | 19.553 | 62.807.167.700 |
| 28/5/2026 | 13,07 | 12,97 | -0,77% | 12,88 | 13,10 | 12,99 | 12,97 | 12,98 | 12.771 | 33.691.912.700 |
| 27/5/2026 | 13,14 | 13,07 | +0,62% | 13,06 | 13,19 | 13,10 | 13,06 | 13,08 | 13.334 | 22.291.501.800 |
| 26/5/2026 | 13,10 | 12,99 | -0,92% | 12,83 | 13,10 | 12,92 | 12,96 | 12,99 | 16.858 | 22.674.887.800 |
| 25/5/2026 | 12,97 | 13,11 | +1,86% | 12,97 | 13,11 | 13,06 | 13,11 | 13,12 | 15.300 | 11.369.022.300 |
| 22/5/2026 | 12,95 | 12,87 | -0,92% | 12,73 | 13,01 | 12,84 | 12,86 | 12,87 | 16.580 | 27.468.940.200 |
| 21/5/2026 | 12,95 | 12,99 | -0,08% | 12,86 | 13,17 | 12,99 | 12,98 | 12,99 | 13.820 | 32.935.068.000 |
| 20/5/2026 | 12,79 | 13,00 | +2,69% | 12,70 | 13,07 | 12,99 | 13,00 | 13,01 | 27.567 | 40.689.815.600 |
| 19/5/2026 | 12,69 | 12,66 | -1,40% | 12,57 | 12,78 | 12,66 | 12,65 | 12,67 | 28.150 | 44.698.863.300 |
| 18/5/2026 | 12,95 | 12,84 | -0,93% | 12,73 | 12,99 | 12,81 | 12,84 | 12,85 | 23.974 | 29.502.895.500 |
| 15/5/2026 | 12,99 | 12,96 | -1,59% | 12,92 | 13,05 | 12,96 | 12,95 | 12,99 | 28.453 | 31.564.615.700 |
| 14/5/2026 | 12,95 | 13,17 | +2,49% | 12,91 | 13,22 | 13,16 | 13,16 | 13,17 | 47.212 | 49.466.471.700 |
| 13/5/2026 | 12,99 | 12,85 | -1,38% | 12,81 | 13,16 | 12,97 | 12,84 | 12,85 | 47.249 | 68.494.561.100 |
| 12/5/2026 | 13,26 | 13,03 | -1,66% | 12,99 | 13,26 | 13,06 | 13,02 | 13,03 | 41.593 | 61.024.869.200 |
| 11/5/2026 | 13,40 | 13,25 | -1,85% | 13,18 | 13,48 | 13,29 | 13,24 | 13,26 | 31.332 | 51.773.868.400 |
| 8/5/2026 | 13,36 | 13,50 | +1,50% | 13,35 | 13,64 | 13,54 | 13,50 | 13,51 | 27.897 | 58.571.150.300 |
| 7/5/2026 | 13,54 | 13,30 | -1,92% | 13,25 | 13,55 | 13,33 | 13,30 | 13,32 | 29.158 | 48.851.089.300 |
| 6/5/2026 | 13,86 | 13,56 | -0,73% | 13,46 | 13,88 | 13,57 | 13,55 | 13,56 | 27.195 | 49.568.477.700 |
| 5/5/2026 | 13,60 | 13,66 | +0,44% | 13,56 | 13,71 | 13,64 | 13,65 | 13,66 | 23.682 | 32.836.237.300 |
| 4/5/2026 | 13,92 | 13,60 | -2,30% | 13,59 | 13,97 | 13,70 | 13,60 | 13,61 | 24.860 | 28.729.807.800 |
| 30/4/2026 | 13,79 | 13,92 | +1,90% | 13,77 | 13,93 | 13,88 | 13,91 | 13,92 | 33.156 | 44.370.514.700 |
| 29/4/2026 | 14,01 | 13,66 | -2,71% | 13,64 | 14,03 | 13,76 | 13,66 | 13,67 | 22.122 | 33.515.533.300 |
| 28/4/2026 | 13,97 | 14,04 | -0,43% | 13,83 | 14,21 | 14,05 | 14,04 | 14,07 | 16.331 | 26.321.886.700 |
| 27/4/2026 | 14,22 | 14,10 | -0,84% | 14,09 | 14,28 | 14,14 | 14,09 | 14,10 | 18.764 | 34.155.044.400 |
| 24/4/2026 | 14,16 | 14,22 | +0,42% | 14,09 | 14,24 | 14,19 | 14,20 | 14,23 | 17.381 | 31.390.115.000 |
| 23/4/2026 | 14,39 | 14,16 | -1,73% | 14,14 | 14,43 | 14,25 | 14,16 | 14,18 | 29.523 | 47.037.638.100 |
| 22/4/2026 | 14,75 | 14,41 | -2,24% | 14,39 | 14,81 | 14,49 | 14,40 | 14,41 | 30.665 | 52.321.206.500 |
| 20/4/2026 | 14,80 | 14,74 | -0,47% | 14,71 | 14,95 | 14,80 | 14,73 | 14,75 | 20.451 | 37.657.163.600 |
| 17/4/2026 | 15,15 | 14,81 | 0,00% | 14,75 | 15,24 | 14,91 | 14,79 | 14,82 | 37.059 | 53.911.833.600 |
| 16/4/2026 | 15,00 | 14,81 | -1,27% | 14,75 | 15,08 | 14,82 | 14,78 | 14,82 | 19.380 | 39.444.477.500 |
| 15/4/2026 | 14,83 | 15,00 | +1,15% | 14,76 | 15,06 | 14,94 | 14,97 | 15,00 | 32.958 | 44.524.585.400 |
| 14/4/2026 | 14,74 | 14,83 | +0,82% | 14,74 | 14,95 | 14,88 | 14,83 | 14,87 | 37.383 | 62.399.757.500 |
| 13/4/2026 | 14,73 | 14,71 | -0,68% | 14,47 | 14,75 | 14,61 | 14,71 | 14,73 | 38.164 | 56.336.609.000 |
| 10/4/2026 | 14,85 | 14,81 | +0,47% | 14,65 | 14,95 | 14,74 | 14,76 | 14,81 | 49.334 | 76.102.185.900 |
| 9/4/2026 | 14,55 | 14,74 | +1,80% | 14,49 | 14,84 | 14,68 | 14,74 | 14,78 | 36.601 | 45.289.452.300 |
| 8/4/2026 | 14,62 | 14,48 | +3,80% | 14,40 | 14,65 | 14,51 | 14,47 | 14,50 | 42.294 | 48.668.121.100 |
| 7/4/2026 | 13,86 | 13,95 | +0,50% | 13,69 | 13,96 | 13,84 | 13,95 | 13,96 | 22.793 | 32.671.674.300 |
| 6/4/2026 | 13,95 | 13,88 | -0,29% | 13,86 | 14,02 | 13,92 | 13,88 | 13,90 | 22.589 | 25.427.782.200 |
| 2/4/2026 | 13,82 | 13,92 | -1,83% | 13,75 | 14,23 | 13,96 | 13,91 | 13,92 | 23.742 | 28.890.655.200 |
| 1/4/2026 | 14,01 | 14,18 | +1,43% | 13,99 | 14,34 | 14,19 | 14,17 | 14,18 | 38.947 | 63.527.990.900 |
| 31/3/2026 | 13,51 | 13,98 | +4,64% | 13,42 | 13,98 | 13,79 | 13,95 | 13,98 | 25.183 | 51.902.801.800 |
| 30/3/2026 | 13,36 | 13,36 | +0,75% | 13,24 | 13,47 | 13,34 | 13,35 | 13,36 | 17.430 | 29.351.293.600 |
| 27/3/2026 | 13,39 | 13,26 | -1,27% | 13,17 | 13,39 | 13,26 | 13,21 | 13,26 | 20.875 | 34.270.594.500 |
| 26/3/2026 | 13,48 | 13,43 | -1,90% | 13,38 | 13,64 | 13,49 | 13,42 | 13,44 | 16.445 | 41.764.558.800 |
| 25/3/2026 | 13,69 | 13,69 | +1,41% | 13,61 | 13,84 | 13,71 | 13,69 | 13,70 | 28.057 | 49.437.435.300 |
| 24/3/2026 | 13,51 | 13,50 | -0,52% | 13,26 | 13,53 | 13,42 | 13,49 | 13,50 | 23.716 | 34.624.118.800 |
| 23/3/2026 | 13,40 | 13,57 | +3,59% | 13,35 | 13,67 | 13,56 | 13,56 | 13,57 | 25.583 | 36.827.159.500 |
| 20/3/2026 | 13,27 | 13,10 | -2,38% | 12,99 | 13,32 | 13,12 | 13,09 | 13,10 | 37.017 | 85.319.449.100 |
| 19/3/2026 | 13,12 | 13,42 | +0,37% | 13,05 | 13,52 | 13,32 | 13,41 | 13,42 | 26.864 | 38.008.600.500 |
| 18/3/2026 | 13,35 | 13,37 | -0,15% | 13,27 | 13,59 | 13,43 | 13,37 | 13,38 | 29.435 | 57.201.001.600 |
| 17/3/2026 | 13,38 | 13,39 | +0,07% | 13,23 | 13,57 | 13,35 | 13,38 | 13,39 | 31.064 | 53.450.947.700 |
| 16/3/2026 | 13,50 | 13,38 | +1,67% | 13,33 | 13,54 | 13,42 | 13,37 | 13,38 | 23.381 | 22.424.732.200 |
| 13/3/2026 | 13,33 | 13,16 | -1,28% | 13,13 | 13,54 | 13,24 | 13,16 | 13,18 | 21.718 | 22.783.730.600 |
| 12/3/2026 | 13,33 | 13,33 | -2,13% | 13,12 | 13,37 | 13,27 | 13,31 | 13,33 | 25.389 | 35.475.096.000 |
| 11/3/2026 | 13,46 | 13,62 | +0,07% | 13,40 | 13,78 | 13,59 | 13,59 | 13,62 | 21.664 | 27.578.565.200 |
| 10/3/2026 | 13,61 | 13,61 | +1,26% | 13,31 | 13,77 | 13,59 | 13,58 | 13,61 | 29.784 | 69.384.032.200 |
| 9/3/2026 | 13,37 | 13,44 | +0,90% | 13,11 | 13,47 | 13,28 | 13,40 | 13,44 | 30.525 | 60.066.921.000 |
| 6/3/2026 | 13,35 | 13,32 | -0,67% | 13,16 | 13,41 | 13,28 | 13,29 | 13,33 | 22.441 | 25.733.825.600 |
| 5/3/2026 | 13,84 | 13,41 | -3,32% | 13,35 | 13,84 | 13,46 | 13,40 | 13,42 | 22.422 | 39.670.988.500 |
| 4/3/2026 | 13,84 | 13,87 | +1,99% | 13,63 | 13,95 | 13,83 | 13,87 | 13,89 | 17.051 | 34.452.082.900 |
| 3/3/2026 | 13,51 | 13,60 | -3,82% | 13,25 | 13,70 | 13,51 | 13,60 | 13,61 | 29.622 | 49.815.231.500 |
| 2/3/2026 | 13,97 | 14,14 | -0,91% | 13,93 | 14,19 | 14,08 | 14,13 | 14,15 | 27.161 | 31.556.750.000 |
| 27/2/2026 | 14,55 | 14,27 | -2,59% | 14,25 | 14,60 | 14,33 | 14,27 | 14,28 | 30.230 | 52.113.989.400 |
| 26/2/2026 | 14,62 | 14,65 | +0,21% | 14,49 | 14,78 | 14,61 | 14,62 | 14,65 | 31.424 | 36.112.364.200 |
| 25/2/2026 | 14,91 | 14,62 | -1,48% | 14,49 | 14,94 | 14,63 | 14,61 | 14,63 | 22.592 | 46.632.397.600 |
| 24/2/2026 | 14,67 | 14,84 | +1,71% | 14,60 | 14,91 | 14,79 | 14,83 | 14,84 | 47.124 | 69.681.602.900 |
| 23/2/2026 | 14,95 | 14,59 | -3,19% | 14,58 | 15,01 | 14,72 | 14,58 | 14,60 | 26.602 | 42.644.255.400 |
| 20/2/2026 | 14,72 | 15,07 | +1,82% | 14,68 | 15,12 | 14,94 | 15,06 | 15,07 | 29.450 | 44.786.560.300 |
| 19/2/2026 | 14,61 | 14,80 | +1,44% | 14,56 | 14,89 | 14,75 | 14,78 | 14,81 | 17.373 | 30.617.697.300 |
| 18/2/2026 | 14,62 | 14,59 | -0,07% | 14,47 | 14,72 | 14,55 | 14,57 | 14,59 | 22.491 | 46.263.725.000 |
| 13/2/2026 | 14,66 | 14,60 | -2,67% | 14,21 | 14,66 | 14,45 | 14,60 | 14,61 | 22.254 | 35.055.178.400 |
| 11/2/2026 | 14,77 | 15,00 | +2,60% | 14,70 | 15,04 | 14,94 | 15,00 | 15,02 | 29.783 | 52.046.095.200 |
| 10/2/2026 | 14,59 | 14,62 | +0,21% | 14,55 | 14,83 | 14,67 | 14,61 | 14,63 | 31.183 | 55.483.298.300 |
| 9/2/2026 | 14,21 | 14,59 | +2,89% | 14,15 | 14,59 | 14,45 | 14,58 | 14,59 | 31.485 | 52.090.182.500 |
| 6/2/2026 | 13,85 | 14,18 | +2,46% | 13,68 | 14,25 | 14,07 | 14,17 | 14,19 | 33.441 | 58.414.018.700 |
| 5/2/2026 | 13,71 | 13,84 | +1,91% | 13,63 | 13,95 | 13,83 | 13,83 | 13,85 | 25.533 | 40.314.140.600 |
| 4/2/2026 | 13,92 | 13,58 | -3,07% | 13,39 | 13,94 | 13,59 | 13,54 | 13,59 | 34.599 | 63.415.650.800 |
| 3/2/2026 | 14,00 | 14,01 | +1,08% | 13,94 | 14,20 | 14,04 | 13,99 | 14,01 | 28.046 | 48.989.309.800 |
| 2/2/2026 | 13,76 | 13,86 | +1,46% | 13,69 | 13,94 | 13,81 | 13,85 | 13,86 | 32.566 | 36.377.705.400 |
| 30/1/2026 | 13,97 | 13,66 | -1,59% | 13,54 | 13,97 | 13,71 | 13,64 | 13,66 | 29.646 | 49.755.828.300 |
| 29/1/2026 | 14,10 | 13,88 | -1,14% | 13,75 | 14,20 | 13,90 | 13,87 | 13,89 | 40.272 | 54.156.494.600 |
| 28/1/2026 | 13,92 | 14,04 | +1,37% | 13,86 | 14,15 | 13,99 | 14,00 | 14,04 | 47.750 | 55.178.860.000 |
| 27/1/2026 | 13,68 | 13,85 | +2,67% | 13,67 | 14,03 | 13,88 | 13,84 | 13,87 | 32.793 | 57.185.128.400 |
| 26/1/2026 | 13,36 | 13,49 | +0,97% | 13,24 | 13,57 | 13,42 | 13,48 | 13,50 | 28.910 | 48.994.433.900 |
| 23/1/2026 | 13,23 | 13,36 | +1,29% | 13,17 | 13,46 | 13,29 | 13,35 | 13,37 | 37.905 | 61.444.496.700 |
| 22/1/2026 | 12,76 | 13,19 | +3,69% | 12,73 | 13,32 | 13,13 | 13,19 | 13,20 | 69.907 | 88.731.902.600 |
| 21/1/2026 | 12,18 | 12,72 | +5,04% | 12,15 | 12,74 | 12,53 | 12,71 | 12,73 | 41.201 | 71.612.606.700 |
| 20/1/2026 | 11,96 | 12,11 | +1,09% | 11,87 | 12,13 | 12,04 | 12,09 | 12,11 | 16.893 | 22.618.243.800 |
| 19/1/2026 | 12,00 | 11,98 | -0,42% | 11,96 | 12,07 | 12,00 | 11,98 | 11,99 | 14.846 | 12.121.201.700 |
| 16/1/2026 | 12,21 | 12,03 | -1,23% | 11,97 | 12,21 | 12,04 | 12,02 | 12,03 | 26.528 | 50.308.821.000 |
| 15/1/2026 | 12,05 | 12,18 | +1,25% | 12,03 | 12,22 | 12,13 | 12,15 | 12,19 | 19.846 | 45.822.889.400 |
| 14/1/2026 | 12,03 | 12,03 | +0,59% | 11,92 | 12,05 | 11,99 | 12,01 | 12,03 | 20.054 | 30.552.853.300 |
| 13/1/2026 | 11,96 | 11,96 | -0,33% | 11,91 | 12,06 | 11,97 | 11,95 | 11,97 | 19.368 | 40.451.994.900 |
| 12/1/2026 | 12,09 | 12,00 | -0,91% | 12,00 | 12,10 | 12,04 | 12,00 | 12,01 | 12.013 | 16.491.426.400 |
| 9/1/2026 | 12,09 | 12,11 | +0,33% | 12,06 | 12,20 | 12,12 | 12,10 | 12,12 | 19.394 | 36.041.209.600 |
| 8/1/2026 | 11,79 | 12,07 | +2,55% | 11,77 | 12,07 | 11,99 | 12,05 | 12,07 | 32.489 | 47.984.231.100 |
| 7/1/2026 | 11,91 | 11,77 | -1,59% | 11,71 | 11,96 | 11,78 | 11,76 | 11,78 | 19.396 | 23.162.369.100 |
| 6/1/2026 | 12,00 | 11,96 | +0,42% | 11,94 | 12,09 | 11,99 | 11,95 | 11,98 | 21.210 | 19.745.746.500 |
| 5/1/2026 | 11,67 | 11,91 | +2,41% | 11,64 | 12,00 | 11,89 | 11,90 | 11,93 | 24.984 | 42.643.653.600 |
| 2/1/2026 | 11,75 | 11,63 | -0,43% | 11,63 | 11,80 | 11,69 | 11,63 | 11,67 | 16.490 | 21.834.518.700 |
| 30/12/2025 | 11,64 | 11,68 | +0,78% | 11,63 | 11,74 | 11,69 | 11,67 | 11,68 | 15.410 | 19.496.147.000 |
| 29/12/2025 | 11,61 | 11,59 | -0,09% | 11,53 | 11,62 | 11,57 | 11,58 | 11,60 | 16.452 | 15.242.573.800 |
| 26/12/2025 | 11,51 | 11,60 | +0,09% | 11,49 | 11,62 | 11,56 | 11,59 | 11,61 | 11.290 | 19.828.663.200 |
| 23/12/2025 | 11,50 | 11,59 | +1,13% | 11,45 | 11,64 | 11,57 | 11,58 | 11,60 | 18.952 | 14.502.422.200 |
| 22/12/2025 | 11,50 | 11,46 | -0,09% | 11,38 | 11,51 | 11,44 | 11,45 | 11,46 | 21.096 | 21.494.663.000 |
| 19/12/2025 | 11,40 | 11,47 | -1,12% | 11,39 | 11,63 | 11,52 | 11,46 | 11,47 | 35.437 | 54.033.943.900 |
| 18/12/2025 | 11,52 | 11,60 | +0,61% | 11,52 | 11,63 | 11,58 | 11,59 | 11,60 | 24.632 | 22.549.277.800 |
| 17/12/2025 | 11,61 | 11,53 | -0,60% | 11,41 | 11,63 | 11,53 | 11,53 | 11,57 | 27.988 | 42.721.863.700 |
| 16/12/2025 | 11,95 | 11,60 | -3,33% | 11,60 | 11,97 | 11,72 | 11,60 | 11,64 | 33.598 | 37.070.290.300 |
| 15/12/2025 | 11,90 | 12,00 | +1,78% | 11,84 | 12,00 | 11,95 | 12,00 | 12,01 | 20.073 | 20.199.582.900 |
| 12/12/2025 | 11,76 | 11,79 | +0,77% | 11,66 | 11,85 | 11,74 | 11,74 | 11,79 | 28.654 | 33.768.359.900 |
| 11/12/2025 | 11,60 | 11,70 | +0,78% | 11,58 | 11,78 | 11,70 | 11,69 | 11,71 | 24.616 | 31.637.485.100 |
| 10/12/2025 | 11,56 | 11,61 | -6,07% | 11,46 | 11,67 | 11,57 | 11,61 | 11,62 | 36.520 | 59.559.068.300 |
| 9/12/2025 | 12,39 | 12,36 | -0,48% | 12,14 | 12,45 | 12,32 | 12,36 | 12,40 | 27.008 | 52.597.061.400 |
| 8/12/2025 | 12,55 | 12,42 | +0,49% | 12,35 | 12,60 | 12,47 | 12,40 | 12,42 | 29.089 | 50.014.898.300 |
| 5/12/2025 | 12,91 | 12,36 | -4,26% | 12,26 | 13,01 | 12,63 | 12,35 | 12,36 | 42.218 | 59.396.534.900 |
| 4/12/2025 | 12,62 | 12,91 | +2,79% | 12,58 | 12,91 | 12,83 | 12,89 | 12,91 | 34.073 | 52.823.995.100 |