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.

ITSA4F - ITAUSA - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 13,70 13,65 +0,29% 13,64 13,75 13,70 13,65 13,68 7.285 108.486.399
17/7/2026 13,80 13,61 -1,23% 13,59 13,80 13,66 13,61 13,65 6.961 109.729.049
16/7/2026 13,99 13,78 -0,86% 13,70 14,00 13,81 13,77 13,78 7.003 105.819.328
15/7/2026 13,96 13,90 -0,14% 13,83 13,99 13,92 13,90 13,91 6.693 101.158.684
14/7/2026 13,96 13,92 +0,65% 13,85 14,05 13,92 13,92 13,93 6.716 95.649.313
13/7/2026 14,15 13,83 -2,12% 13,82 14,22 13,96 13,83 13,85 9.070 134.310.492
10/7/2026 13,73 14,13 +4,20% 13,70 14,19 14,00 14,13 14,14 6.078 114.593.017
9/7/2026 13,34 13,56 +1,57% 13,33 13,64 13,52 13,56 13,61 4.999 70.790.291
8/7/2026 13,45 13,35 -1,11% 13,18 13,45 13,33 13,35 13,36 8.154 116.072.351
7/7/2026 13,50 13,50 +0,52% 13,40 13,63 13,47 13,44 13,50 7.824 118.953.905
6/7/2026 13,57 13,43 -1,18% 13,35 13,57 13,44 13,43 13,44 9.354 136.877.729
3/7/2026 13,57 13,59 +1,04% 13,48 13,60 13,54 13,58 13,59 6.559 98.965.858
2/7/2026 13,48 13,45 -0,22% 13,40 13,65 13,48 13,43 13,45 6.708 103.246.679
1/7/2026 13,38 13,48 +0,52% 13,19 13,54 13,40 13,47 13,48 12.882 145.965.579
30/6/2026 13,52 13,41 -0,67% 13,28 13,52 13,40 13,41 13,43 8.313 125.294.481
29/6/2026 13,46 13,50 0,00% 13,37 13,58 13,50 13,50 13,52 5.864 86.248.397
26/6/2026 13,27 13,50 +1,28% 13,23 13,59 13,44 13,49 13,50 5.336 84.297.215
25/6/2026 13,14 13,33 +2,07% 13,10 13,41 13,30 13,31 13,33 5.321 87.021.426
24/6/2026 12,95 13,06 +0,15% 12,90 13,13 13,02 13,05 13,06 5.560 85.720.140
23/6/2026 12,88 13,04 +0,31% 12,81 13,09 12,99 13,04 13,05 6.337 93.853.738
22/6/2026 12,85 13,00 +1,48% 12,80 13,03 12,95 12,99 13,00 8.170 126.256.724
19/6/2026 12,95 12,81 -2,14% 12,70 12,97 12,79 12,79 12,81 8.324 128.281.123
18/6/2026 13,05 13,09 +0,38% 12,95 13,19 13,05 13,05 13,09 6.957 106.495.182
17/6/2026 12,86 13,04 +1,56% 12,86 13,32 13,08 13,00 13,04 7.746 119.846.213
16/6/2026 12,78 12,84 +0,16% 12,69 12,85 12,77 12,83 12,84 9.664 147.272.100
15/6/2026 13,10 12,82 -0,77% 12,73 13,30 12,97 12,80 12,82 10.572 157.516.862
12/6/2026 12,93 12,92 -0,23% 12,81 13,11 12,94 12,88 12,92 6.693 107.035.588
11/6/2026 12,62 12,95 +2,78% 12,52 12,95 12,64 12,92 12,95 7.742 125.448.960
10/6/2026 12,55 12,60 +0,08% 12,38 12,65 12,49 12,60 12,61 9.492 141.889.963
9/6/2026 12,55 12,59 +1,21% 12,51 12,70 12,60 12,58 12,59 7.543 121.451.227
8/6/2026 12,60 12,44 -1,27% 12,41 12,60 12,48 12,43 12,44 14.284 205.065.308
5/6/2026 12,69 12,60 -0,32% 12,57 12,71 12,64 12,60 12,62 11.610 181.947.511
3/6/2026 12,85 12,64 -2,62% 12,59 12,88 12,66 12,63 12,64 13.579 221.539.551
2/6/2026 12,79 12,98 +1,01% 12,78 13,00 12,90 12,96 12,98 7.965 120.782.019
1/6/2026 12,95 12,85 -0,85% 12,71 12,96 12,80 12,84 12,85 12.977 198.297.638
29/5/2026 12,97 12,96 -0,15% 12,84 13,02 12,94 12,96 12,98 14.421 166.912.233
28/5/2026 13,08 12,98 -1,14% 12,89 13,10 13,00 12,98 12,99 7.824 123.696.636
27/5/2026 13,10 13,13 +1,39% 13,06 13,20 13,12 13,11 13,13 6.454 107.237.830
26/5/2026 13,11 12,95 -0,92% 12,84 13,16 12,92 12,95 12,96 9.165 132.873.456
25/5/2026 12,96 13,07 +1,40% 12,93 13,12 13,03 13,06 13,07 8.153 113.532.712
22/5/2026 12,99 12,89 -1,00% 12,73 13,01 12,84 12,88 12,89 8.628 138.749.516
21/5/2026 13,01 13,02 -0,15% 12,86 13,17 12,98 13,01 13,02 6.889 109.732.639
20/5/2026 12,70 13,04 +3,16% 12,67 13,08 12,97 13,03 13,04 7.809 120.754.957
19/5/2026 12,78 12,64 -1,71% 12,57 12,79 12,68 12,64 12,65 11.252 170.334.692
18/5/2026 12,96 12,86 -1,30% 12,73 13,00 12,83 12,85 12,86 13.440 215.373.678
15/5/2026 13,09 13,03 -1,21% 12,92 13,09 12,97 13,01 13,03 12.337 191.897.943
14/5/2026 12,98 13,19 +2,65% 12,91 13,23 13,14 13,19 13,20 6.996 110.778.130
13/5/2026 13,00 12,85 -1,31% 12,82 13,16 12,99 12,85 12,89 11.322 203.308.589
12/5/2026 13,29 13,02 -1,81% 13,01 13,29 13,10 13,01 13,02 11.998 203.699.646
11/5/2026 13,50 13,26 -2,07% 13,18 13,50 13,31 13,26 13,27 12.553 194.815.360
8/5/2026 13,38 13,54 +1,58% 13,35 13,64 13,53 13,52 13,54 7.905 124.898.598
7/5/2026 13,58 13,33 -2,20% 13,26 13,58 13,37 13,31 13,33 11.475 180.351.177
6/5/2026 13,82 13,63 -0,51% 13,46 13,92 13,59 13,63 13,64 10.103 174.282.871
5/5/2026 13,63 13,70 +0,37% 13,56 13,71 13,63 13,69 13,70 7.785 130.292.319
4/5/2026 13,95 13,65 -2,08% 13,59 13,96 13,73 13,65 13,66 12.665 200.785.399
30/4/2026 13,78 13,94 +2,05% 13,72 13,94 13,86 13,91 13,94 7.988 116.212.252
29/4/2026 14,06 13,66 -3,05% 13,65 14,06 13,80 13,66 13,68 7.996 136.882.358
28/4/2026 14,04 14,09 -0,21% 13,84 14,22 14,04 14,09 14,10 5.760 96.221.469
27/4/2026 14,22 14,12 -0,91% 14,09 14,29 14,15 14,12 14,13 7.115 106.048.518
24/4/2026 14,30 14,25 +0,49% 14,09 14,33 14,19 14,24 14,25 5.715 102.387.253
23/4/2026 14,41 14,18 -1,53% 14,15 14,43 14,30 14,17 14,18 6.479 122.820.535
22/4/2026 14,74 14,40 -2,51% 14,40 14,79 14,51 14,40 14,42 8.480 142.587.979
20/4/2026 14,83 14,77 -0,20% 14,71 14,95 14,82 14,75 14,77 6.480 109.487.567
17/4/2026 15,00 14,80 +0,20% 14,75 15,24 14,93 14,77 14,80 5.827 101.142.350
16/4/2026 15,01 14,77 -1,53% 14,76 15,08 14,86 14,77 14,78 6.293 103.842.073
15/4/2026 14,83 15,00 +0,33% 14,76 15,05 14,93 14,98 15,00 7.190 115.646.761
14/4/2026 14,71 14,95 +1,36% 14,69 14,95 14,86 14,90 14,95 5.885 110.947.848
13/4/2026 14,76 14,75 -0,34% 14,47 14,76 14,61 14,75 14,76 8.303 141.187.934
10/4/2026 14,83 14,80 -0,34% 14,65 14,95 14,75 14,76 14,80 6.588 114.980.109
9/4/2026 14,59 14,85 +2,56% 14,48 14,85 14,67 14,82 14,85 6.713 115.401.182
8/4/2026 14,15 14,48 +3,58% 14,15 14,64 14,47 14,48 14,49 7.723 148.191.742
7/4/2026 13,87 13,98 +0,50% 13,69 13,98 13,84 13,95 13,98 8.065 142.450.397
6/4/2026 14,00 13,91 -0,22% 13,87 14,02 13,94 13,91 13,92 10.341 158.931.202
2/4/2026 13,99 13,94 -1,83% 13,75 14,20 13,94 13,92 13,94 8.344 139.149.587
1/4/2026 14,03 14,20 +1,79% 14,00 14,34 14,17 14,20 14,24 8.865 144.753.717
31/3/2026 13,46 13,95 +4,49% 13,42 13,95 13,68 13,93 13,95 6.435 117.592.736
30/3/2026 13,36 13,35 +0,98% 13,24 13,47 13,34 13,34 13,35 6.902 115.765.380
27/3/2026 13,42 13,22 -1,64% 13,17 13,43 13,27 13,21 13,22 7.926 139.068.195
26/3/2026 13,56 13,44 -1,75% 13,39 13,63 13,50 13,44 13,45 6.673 115.319.008
25/3/2026 13,64 13,68 +1,56% 13,62 13,84 13,71 13,66 13,68 6.075 114.095.545
24/3/2026 13,56 13,47 -0,81% 13,27 13,57 13,43 13,47 13,48 6.704 113.773.029
23/3/2026 13,21 13,58 +3,90% 13,20 13,67 13,53 13,58 13,60 7.434 131.554.913
20/3/2026 13,27 13,07 -2,61% 12,99 13,31 13,13 13,07 13,08 11.156 193.071.791
19/3/2026 13,26 13,42 +0,15% 13,05 13,52 13,27 13,42 13,46 8.170 153.809.930
18/3/2026 13,37 13,40 +0,30% 13,27 13,59 13,45 13,39 13,40 6.902 122.865.827
17/3/2026 13,41 13,36 -0,45% 13,23 13,58 13,37 13,36 13,37 8.591 153.326.562
16/3/2026 13,38 13,42 +1,98% 13,33 13,54 13,42 13,42 13,44 7.948 121.112.835
13/3/2026 13,33 13,16 -1,28% 13,13 13,53 13,27 13,16 13,18 9.024 148.126.647
12/3/2026 13,53 13,33 -2,13% 13,12 13,53 13,26 13,31 13,33 9.438 156.956.078
11/3/2026 13,58 13,62 +0,29% 13,41 13,78 13,58 13,60 13,63 7.696 121.663.264
10/3/2026 13,55 13,58 +1,65% 13,32 13,76 13,55 13,58 13,59 8.665 132.448.544
9/3/2026 13,33 13,36 0,00% 13,12 13,48 13,25 13,35 13,38 10.995 178.479.048
6/3/2026 13,41 13,36 -0,67% 13,16 13,41 13,30 13,28 13,39 13.062 194.255.561
5/3/2026 13,87 13,45 -3,24% 13,35 13,88 13,51 13,44 13,46 11.934 203.109.917
4/3/2026 13,68 13,90 +2,06% 13,64 13,95 13,79 13,89 13,93 8.193 145.652.053
3/3/2026 13,87 13,62 -3,88% 13,26 13,87 13,51 13,57 13,63 16.076 295.186.528
2/3/2026 14,02 14,17 -1,12% 13,93 14,20 14,06 14,12 14,17 11.892 193.261.099
27/2/2026 14,64 14,33 -2,18% 14,25 14,64 14,40 14,33 14,34 10.240 182.819.501
26/2/2026 14,63 14,65 0,00% 14,50 14,78 14,62 14,62 14,66 6.256 108.563.927
25/2/2026 14,91 14,65 -1,88% 14,50 14,97 14,69 14,63 14,66 8.290 137.096.984
24/2/2026 14,64 14,93 +2,47% 14,60 14,93 14,74 14,91 14,94 6.639 117.203.628
23/2/2026 15,00 14,57 -3,19% 14,57 15,02 14,76 14,57 14,58 9.948 175.859.856
20/2/2026 14,75 15,05 +2,03% 14,68 15,12 14,86 15,05 15,06 7.643 132.738.157
19/2/2026 14,59 14,75 +1,03% 14,53 14,88 14,73 14,75 14,80 6.530 115.837.006
18/2/2026 14,60 14,60 -0,14% 14,47 14,72 14,55 14,59 14,60 7.551 121.263.114
13/2/2026 14,69 14,62 -2,79% 14,22 14,74 14,44 14,57 14,62 8.431 146.472.055
11/2/2026 14,75 15,04 +3,01% 14,70 15,04 14,90 15,01 15,04 8.152 158.421.506
10/2/2026 14,59 14,60 0,00% 14,55 14,83 14,66 14,59 14,60 7.710 132.966.678
9/2/2026 14,25 14,60 +2,60% 14,15 14,60 14,36 14,59 14,60 9.382 161.958.572
6/2/2026 13,90 14,23 +2,23% 13,69 14,23 13,98 14,22 14,23 8.545 147.449.675
5/2/2026 13,72 13,92 +2,43% 13,62 13,95 13,82 13,85 13,92 7.523 134.180.199
4/2/2026 13,95 13,59 -2,93% 13,39 13,95 13,63 13,55 13,59 10.464 176.840.187
3/2/2026 13,99 14,00 +1,08% 13,94 14,20 14,05 14,00 14,01 7.459 141.987.244
2/2/2026 13,72 13,85 +1,69% 13,69 13,94 13,80 13,85 13,86 11.482 177.295.242
30/1/2026 13,97 13,62 -2,37% 13,55 13,97 13,77 13,62 13,63 9.522 156.258.911
29/1/2026 14,10 13,95 -0,71% 13,75 14,20 13,93 13,95 13,96 8.672 155.005.760
28/1/2026 13,90 14,05 +1,08% 13,85 14,15 13,99 14,03 14,05 8.231 154.020.011
27/1/2026 13,60 13,90 +3,04% 13,59 14,03 13,86 13,88 13,90 8.438 161.484.659
26/1/2026 13,38 13,49 +0,82% 13,24 13,57 13,37 13,49 13,53 9.691 161.979.658
23/1/2026 13,23 13,38 +0,83% 13,17 13,45 13,28 13,34 13,40 8.872 146.963.060
22/1/2026 12,75 13,27 +4,24% 12,74 13,31 13,07 13,21 13,27 8.880 168.375.964
21/1/2026 12,15 12,73 +4,95% 12,12 12,75 12,47 12,72 12,73 8.806 136.977.277

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.