Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ITSA9F - ITAUSA - ON REC N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
26/5/2025 | 10,98 | 10,99 | +1,76% | 10,96 | 11,28 | 11,15 | 10,96 | 11,28 | 8 | 75.828 |
23/5/2025 | 10,80 | 10,80 | -1,37% | 10,65 | 11,00 | 10,88 | 10,82 | 11,10 | 13 | 112.159 |
22/5/2025 | 10,97 | 10,95 | -1,62% | 10,60 | 11,19 | 11,02 | 10,81 | 11,06 | 19 | 289.995 |
21/5/2025 | 10,97 | 11,13 | +1,27% | 10,95 | 11,13 | 11,10 | 10,96 | 11,12 | 8 | 262.106 |
20/5/2025 | 10,92 | 10,99 | +0,27% | 10,92 | 11,86 | 11,19 | 11,01 | 11,40 | 16 | 277.602 |
19/5/2025 | 10,80 | 10,96 | +1,39% | 10,80 | 11,31 | 10,94 | 10,94 | 11,30 | 16 | 209.144 |
16/5/2025 | 10,80 | 10,81 | +0,37% | 10,65 | 11,20 | 10,87 | 10,81 | 11,20 | 14 | 241.486 |
15/5/2025 | 10,63 | 10,77 | +1,51% | 10,63 | 10,99 | 10,78 | 10,81 | 10,99 | 13 | 52.854 |
14/5/2025 | 10,80 | 10,61 | -0,09% | 10,61 | 10,81 | 10,68 | 10,62 | 10,99 | 13 | 298.025 |
13/5/2025 | 10,56 | 10,62 | +0,57% | 10,56 | 10,96 | 10,73 | 10,63 | 10,80 | 7 | 75.143 |
12/5/2025 | 10,65 | 10,56 | +0,57% | 10,50 | 10,65 | 10,53 | 10,56 | 10,80 | 15 | 189.548 |
9/5/2025 | 10,40 | 10,50 | +1,84% | 10,40 | 11,10 | 10,50 | 10,50 | 11,10 | 16 | 180.745 |
8/5/2025 | 10,30 | 10,31 | +2,28% | 10,30 | 10,40 | 10,30 | 10,30 | 10,95 | 10 | 120.598 |
7/5/2025 | 10,30 | 10,08 | +0,40% | 10,06 | 10,30 | 10,10 | 10,09 | 10,30 | 14 | 136.405 |
6/5/2025 | 10,03 | 10,04 | -0,30% | 10,03 | 10,85 | 10,18 | 10,04 | 10,30 | 21 | 203.625 |
5/5/2025 | 10,20 | 10,07 | -0,79% | 9,88 | 11,12 | 10,39 | 10,07 | 10,66 | 19 | 194.327 |
2/5/2025 | 10,18 | 10,15 | -3,52% | 9,61 | 10,20 | 10,05 | 10,15 | 10,20 | 16 | 151.898 |
29/4/2025 | 10,44 | 10,52 | +0,19% | 10,16 | 10,53 | 10,45 | 10,28 | 10,52 | 15 | 232.110 |
28/4/2025 | 10,16 | 10,50 | +3,35% | 10,16 | 10,54 | 10,38 | 10,19 | 10,50 | 19 | 267.006 |
25/4/2025 | 10,40 | 10,16 | -0,49% | 10,16 | 10,40 | 10,27 | 10,16 | 10,39 | 14 | 94.547 |
24/4/2025 | 10,22 | 10,21 | +0,10% | 9,50 | 10,45 | 10,16 | 10,21 | 10,52 | 30 | 379.995 |
23/4/2025 | 10,16 | 10,20 | 0,00% | 10,10 | 10,71 | 10,26 | 10,13 | 10,20 | 41 | 510.104 |
22/11/2023 | 9,94 | 9,71 | -0,21% | 9,56 | 9,97 | 9,74 | 9,66 | 9,99 | 16 | 282.600 |
21/11/2023 | 9,61 | 9,73 | -2,21% | 9,61 | 9,75 | 9,66 | 9,76 | 9,95 | 11 | 115.997 |
20/11/2023 | 9,82 | 9,95 | +1,32% | 9,31 | 9,95 | 9,86 | 9,95 | 9,98 | 7 | 93.723 |
17/11/2023 | 9,70 | 9,82 | 0,00% | 9,70 | 9,95 | 9,80 | 9,55 | 9,95 | 6 | 29.401 |
16/11/2023 | 9,33 | 9,82 | +1,24% | 9,33 | 9,82 | 9,47 | 9,82 | 9,98 | 15 | 207.529 |
14/11/2023 | 8,96 | 9,70 | +6,36% | 8,75 | 9,70 | 9,55 | 9,25 | 0,00 | 13 | 130.922 |
13/11/2023 | 8,85 | 9,12 | -3,49% | 8,85 | 9,12 | 8,91 | 9,25 | 9,40 | 11 | 108.762 |
10/11/2023 | 9,10 | 9,45 | +6,18% | 9,10 | 9,45 | 9,33 | 8,72 | 9,45 | 4 | 60.688 |
9/11/2023 | 9,21 | 8,90 | -2,20% | 8,73 | 9,21 | 8,88 | 8,92 | 9,40 | 5 | 104.876 |
8/11/2023 | 9,20 | 9,10 | +1,11% | 8,90 | 9,43 | 9,10 | 9,20 | 9,40 | 9 | 45.517 |
7/11/2023 | 8,89 | 9,00 | +3,09% | 8,89 | 9,41 | 8,95 | 8,95 | 9,40 | 22 | 154.994 |
6/11/2023 | 8,75 | 8,73 | -5,31% | 8,70 | 8,79 | 8,70 | 8,85 | 9,00 | 8 | 57.468 |
3/11/2023 | 8,54 | 9,22 | +9,63% | 8,54 | 9,50 | 8,89 | 8,80 | 0,00 | 19 | 270.533 |
1/11/2023 | 8,60 | 8,41 | -2,21% | 8,40 | 8,87 | 8,46 | 8,43 | 8,75 | 10 | 174.435 |
31/10/2023 | 8,60 | 8,60 | +1,06% | 8,60 | 8,60 | 8,60 | 8,60 | 0,00 | 5 | 43.000 |
30/10/2023 | 8,35 | 8,51 | -10,42% | 8,35 | 8,55 | 8,50 | 8,53 | 8,60 | 6 | 19.552 |
27/10/2023 | 8,60 | 9,50 | +10,34% | 8,57 | 9,50 | 8,67 | 8,61 | 9,50 | 5 | 26.034 |
26/10/2023 | 8,25 | 8,61 | +1,77% | 8,25 | 9,50 | 8,79 | 8,53 | 9,50 | 14 | 83.507 |
25/10/2023 | 8,60 | 8,46 | +0,59% | 8,46 | 8,95 | 8,62 | 8,46 | 8,80 | 15 | 162.060 |
24/10/2023 | 8,36 | 8,41 | -0,12% | 7,78 | 8,62 | 8,30 | 8,41 | 0,00 | 17 | 720.115 |
23/10/2023 | 8,38 | 8,42 | -3,77% | 8,38 | 8,75 | 8,44 | 8,42 | 8,75 | 13 | 162.096 |
20/10/2023 | 8,75 | 8,75 | +4,54% | 8,74 | 8,75 | 8,74 | 8,35 | 8,75 | 12 | 96.246 |
19/10/2023 | 8,25 | 8,37 | +1,45% | 8,25 | 8,46 | 8,30 | 8,37 | 8,70 | 10 | 89.715 |
18/10/2023 | 8,91 | 8,25 | 0,00% | 8,25 | 8,91 | 8,80 | 7,77 | 8,96 | 3 | 10.560 |
24/5/2018 | 11,51 | 11,20 | -8,27% | 11,20 | 12,10 | 11,99 | 12,00 | 12,70 | 5 | 140.294 |
22/5/2018 | 11,20 | 12,21 | +0,91% | 11,20 | 12,21 | 12,08 | 12,01 | 12,61 | 13 | 186.036 |
21/5/2018 | 12,36 | 12,10 | +4,94% | 11,55 | 12,36 | 12,06 | 11,72 | 12,15 | 6 | 160.456 |
18/5/2018 | 11,28 | 11,53 | -5,49% | 11,28 | 11,98 | 11,76 | 11,71 | 12,36 | 6 | 138.776 |
17/5/2018 | 12,61 | 12,20 | -0,33% | 12,20 | 12,61 | 12,32 | 11,28 | 12,61 | 2 | 123.230 |
16/5/2018 | 12,24 | 12,24 | -2,24% | 12,24 | 12,24 | 12,24 | 12,24 | 12,63 | 1 | 24.480 |
15/5/2018 | 12,30 | 12,52 | +2,45% | 12,23 | 13,00 | 12,58 | 12,31 | 13,00 | 7 | 242.885 |
14/5/2018 | 12,51 | 12,22 | -6,00% | 12,22 | 12,65 | 12,50 | 12,22 | 12,74 | 12 | 313.859 |
11/5/2018 | 13,00 | 13,00 | +1,72% | 12,53 | 13,00 | 12,98 | 12,54 | 12,90 | 4 | 124.612 |
10/5/2018 | 12,77 | 12,78 | +0,24% | 12,77 | 12,78 | 12,77 | 12,82 | 13,46 | 2 | 38.338 |
9/5/2018 | 12,70 | 12,75 | -4,35% | 12,70 | 12,75 | 12,72 | 12,71 | 13,70 | 5 | 251.965 |
8/5/2018 | 13,70 | 13,33 | +4,96% | 12,66 | 13,70 | 13,17 | 13,33 | 13,69 | 8 | 305.572 |
7/5/2018 | 12,66 | 12,70 | -2,31% | 12,66 | 13,00 | 12,76 | 12,71 | 12,99 | 10 | 344.592 |
4/5/2018 | 13,11 | 13,00 | -5,39% | 13,00 | 13,11 | 13,00 | 12,67 | 13,31 | 5 | 122.226 |
3/5/2018 | 13,74 | 13,74 | +2,16% | 13,74 | 13,74 | 13,74 | 13,11 | 13,74 | 1 | 12.366 |
2/5/2018 | 13,12 | 13,45 | -1,90% | 13,12 | 13,70 | 13,55 | 13,45 | 13,70 | 11 | 142.301 |
30/4/2018 | 13,80 | 13,71 | -1,51% | 13,69 | 13,97 | 13,77 | 13,71 | 14,00 | 8 | 173.530 |
27/4/2018 | 13,40 | 13,92 | +3,73% | 13,36 | 13,92 | 13,49 | 13,36 | 13,92 | 6 | 168.670 |
26/4/2018 | 13,56 | 13,42 | +2,05% | 13,36 | 13,80 | 13,54 | 13,41 | 13,80 | 13 | 411.618 |
25/4/2018 | 13,25 | 13,15 | -0,53% | 13,11 | 13,25 | 13,18 | 13,41 | 13,56 | 5 | 39.549 |
24/4/2018 | 13,22 | 13,22 | -0,90% | 13,22 | 13,35 | 13,25 | 13,31 | 13,40 | 4 | 104.737 |
20/4/2018 | 13,34 | 13,34 | -2,34% | 13,34 | 13,34 | 13,34 | 13,34 | 13,64 | 3 | 36.018 |
19/4/2018 | 13,23 | 13,66 | +2,71% | 13,22 | 13,66 | 13,60 | 13,41 | 13,66 | 4 | 78.921 |
18/4/2018 | 13,21 | 13,30 | +0,68% | 13,21 | 13,30 | 13,22 | 13,45 | 13,69 | 5 | 118.992 |
17/4/2018 | 13,11 | 13,21 | +0,76% | 13,11 | 13,37 | 13,26 | 13,21 | 13,63 | 6 | 242.690 |
16/4/2018 | 13,11 | 13,11 | -2,31% | 13,11 | 13,11 | 13,11 | 13,11 | 13,42 | 1 | 23.598 |
13/4/2018 | 13,41 | 13,42 | -1,40% | 13,41 | 13,42 | 13,41 | 13,42 | 13,70 | 2 | 32.202 |
12/4/2018 | 13,56 | 13,61 | +0,37% | 13,31 | 13,61 | 13,51 | 13,57 | 13,84 | 11 | 400.153 |
11/4/2018 | 13,53 | 13,56 | +0,22% | 13,53 | 13,63 | 13,58 | 0,00 | 0,00 | 5 | 255.355 |
10/4/2018 | 13,50 | 13,53 | +0,07% | 13,48 | 13,60 | 13,52 | 13,56 | 13,60 | 9 | 365.143 |
9/4/2018 | 13,60 | 13,52 | +2,42% | 13,15 | 13,60 | 13,45 | 13,45 | 13,52 | 12 | 383.491 |
6/4/2018 | 13,50 | 13,20 | 0,00% | 13,10 | 13,51 | 13,41 | 13,20 | 14,05 | 7 | 194.449 |
19/5/2017 | 9,00 | 8,77 | +2,81% | 8,55 | 9,00 | 8,90 | 8,77 | 8,99 | 16 | 190.512 |
18/5/2017 | 9,35 | 8,53 | -9,16% | 8,00 | 9,35 | 8,95 | 8,52 | 8,58 | 13 | 213.055 |
17/5/2017 | 9,40 | 9,39 | -0,63% | 9,39 | 9,40 | 9,39 | 9,39 | 9,80 | 2 | 6.579 |
16/5/2017 | 9,35 | 9,45 | -1,15% | 9,35 | 9,45 | 9,42 | 9,45 | 9,80 | 7 | 209.178 |
15/5/2017 | 9,50 | 9,56 | -3,34% | 9,50 | 9,56 | 9,53 | 9,57 | 9,79 | 6 | 48.604 |
12/5/2017 | 9,85 | 9,89 | +2,70% | 9,70 | 9,89 | 9,78 | 9,56 | 9,89 | 9 | 71.452 |
11/5/2017 | 9,35 | 9,63 | +0,42% | 9,35 | 9,70 | 9,58 | 9,63 | 9,70 | 7 | 117.869 |
10/5/2017 | 9,40 | 9,59 | +2,68% | 9,30 | 9,59 | 9,49 | 9,54 | 9,59 | 15 | 285.733 |
9/5/2017 | 9,32 | 9,34 | 0,00% | 9,30 | 9,44 | 9,33 | 9,33 | 9,44 | 15 | 117.616 |
8/5/2017 | 9,30 | 9,34 | -2,30% | 9,30 | 9,48 | 9,35 | 9,34 | 9,45 | 14 | 143.157 |
5/5/2017 | 9,46 | 9,56 | +5,40% | 9,30 | 9,56 | 9,45 | 9,31 | 9,56 | 13 | 284.565 |
4/5/2017 | 9,00 | 9,07 | +0,78% | 9,00 | 9,48 | 9,06 | 9,06 | 9,21 | 9 | 46.208 |
3/5/2017 | 9,40 | 9,00 | -4,15% | 9,00 | 9,50 | 9,42 | 9,00 | 9,40 | 14 | 239.413 |
2/5/2017 | 8,95 | 9,39 | +3,07% | 8,95 | 9,40 | 9,23 | 9,02 | 9,39 | 14 | 250.208 |
28/4/2017 | 8,94 | 9,11 | +1,45% | 8,94 | 9,15 | 9,04 | 9,11 | 9,41 | 11 | 133.885 |
27/4/2017 | 9,05 | 8,98 | +0,34% | 8,96 | 9,19 | 9,04 | 8,98 | 9,19 | 13 | 279.387 |
26/4/2017 | 8,86 | 8,95 | +0,67% | 8,86 | 9,04 | 8,95 | 8,95 | 9,00 | 10 | 124.535 |
25/4/2017 | 8,85 | 8,89 | -0,11% | 8,82 | 9,00 | 8,86 | 8,89 | 9,00 | 18 | 239.360 |
24/4/2017 | 8,81 | 8,90 | +1,14% | 8,81 | 9,00 | 8,84 | 8,89 | 8,90 | 13 | 155.719 |
20/4/2017 | 8,82 | 8,80 | -0,11% | 8,80 | 8,86 | 8,83 | 8,80 | 9,00 | 21 | 203.119 |
19/4/2017 | 8,89 | 8,81 | -0,90% | 8,74 | 9,10 | 8,90 | 8,81 | 8,99 | 23 | 326.673 |
18/4/2017 | 8,53 | 8,89 | +0,34% | 8,53 | 9,11 | 8,87 | 8,89 | 8,90 | 28 | 517.535 |
17/4/2017 | 8,65 | 8,86 | -1,56% | 8,65 | 8,87 | 8,78 | 8,86 | 9,05 | 9 | 148.395 |
13/4/2017 | 9,41 | 9,00 | +1,69% | 8,60 | 9,41 | 8,97 | 8,61 | 9,00 | 11 | 272.729 |
12/4/2017 | 8,84 | 8,85 | +0,11% | 8,84 | 8,85 | 8,84 | 8,95 | 9,11 | 9 | 92.915 |
11/4/2017 | 8,95 | 8,84 | -1,34% | 8,80 | 8,97 | 8,89 | 8,84 | 8,96 | 22 | 365.469 |
10/4/2017 | 8,47 | 8,96 | +3,58% | 8,47 | 8,96 | 8,78 | 8,96 | 8,97 | 34 | 624.427 |
7/4/2017 | 8,80 | 8,65 | 0,00% | 8,30 | 8,99 | 8,75 | 8,65 | 8,94 | 10 | 213.720 |
27/4/2015 | 10,30 | 10,30 | +14,44% | 10,30 | 10,30 | 10,30 | 9,00 | 10,30 | 1 | 2.060 |
24/4/2015 | 9,00 | 9,00 | -14,29% | 9,00 | 9,00 | 9,00 | 9,00 | 10,35 | 1 | 2.700 |
20/4/2015 | 10,50 | 10,50 | 0,00% | 10,50 | 10,50 | 10,50 | 9,00 | 0,00 | 1 | 13.650 |
14/4/2015 | 10,50 | 10,50 | +14,13% | 10,50 | 10,50 | 10,50 | 9,20 | 10,50 | 1 | 7.350 |
13/4/2015 | 10,20 | 9,20 | -1,08% | 9,20 | 10,20 | 9,97 | 9,20 | 0,00 | 4 | 89.800 |
10/4/2015 | 9,30 | 9,30 | -2,11% | 9,30 | 9,30 | 9,30 | 9,30 | 10,50 | 1 | 5.580 |
7/4/2015 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,50 | 10,50 | 2 | 71.250 |
22/4/2014 | 9,50 | 9,50 | +7,95% | 9,50 | 9,50 | 9,50 | 9,30 | 11,99 | 9 | 204.250 |
17/4/2014 | 10,00 | 8,80 | -6,38% | 8,80 | 10,00 | 8,88 | 8,80 | 9,50 | 2 | 61.320 |
15/4/2014 | 8,90 | 9,40 | +1,08% | 8,90 | 9,40 | 9,36 | 8,80 | 11,99 | 2 | 28.100 |
11/4/2014 | 9,30 | 9,30 | -7,92% | 9,30 | 9,30 | 9,30 | 9,08 | 11,99 | 2 | 21.390 |
10/4/2014 | 10,10 | 10,10 | +6,32% | 10,10 | 10,10 | 10,10 | 10,10 | 11,99 | 1 | 2.020 |
8/4/2014 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,50 | 11,99 | 2 | 14.250 |
11/7/2013 | 12,60 | 12,90 | +56,17% | 12,60 | 12,90 | 12,77 | 12,90 | 0,00 | 2 | 33.210 |
5/7/2013 | 12,90 | 8,26 | 0,00% | 8,26 | 12,90 | 12,30 | 8,26 | 0,00 | 2 | 95.980 |
5/7/2012 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 0,00 | 0,00 | 1 | 27.390 |
3/7/2012 | 8,30 | 8,30 | -29,36% | 8,30 | 8,30 | 8,30 | 8,30 | 0,00 | 2 | 6.640 |
20/6/2012 | 10,51 | 11,75 | +0,09% | 10,51 | 11,75 | 10,91 | 10,51 | 11,75 | 2 | 63.314 |
15/6/2012 | 10,50 | 11,74 | 0,00% | 10,50 | 11,74 | 11,18 | 11,85 | 0,00 | 2 | 95.078 |
30/6/2011 | 9,80 | 12,20 | +5,72% | 9,80 | 12,20 | 11,76 | 10,90 | 0,00 | 3 | 45.900 |
24/6/2011 | 11,54 | 11,54 | 0,00% | 11,54 | 11,54 | 11,54 | 11,54 | 0,00 | 1 | 33.466 |
24/6/2010 | 11,20 | 11,20 | 0,00% | 11,20 | 11,20 | 11,20 | 10,90 | 11,20 | 2 | 57.120 |
21/6/2010 | 11,20 | 11,20 | -1,32% | 11,20 | 11,20 | 11,20 | 10,40 | 0,00 | 2 | 21.280 |
14/6/2010 | 11,35 | 11,35 | 0,00% | 11,35 | 11,35 | 11,35 | 10,15 | 13,00 | 1 | 59.020 |
10/6/2008 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 12,00 | 17,00 | 2 | 49.300 |
28/6/2006 | 9,12 | 9,12 | +0,22% | 9,12 | 9,12 | 9,12 | 8,00 | 10,19 | 2 | 364.800 |
27/6/2006 | 9,10 | 9,10 | 0,00% | 9,10 | 9,10 | 9,10 | 8,00 | 10,19 | 2 | 364.000 |
24/6/2004 | 3,42 | 3,42 | -10,00% | 3,42 | 3,42 | 3,42 | 3,43 | 3,98 | 3 | 307.458 |
18/6/2004 | 3,80 | 3,80 | -2,06% | 3,80 | 3,80 | 3,80 | 3,51 | 3,80 | 1 | 38.000 |
11/6/2004 | 3,88 | 3,88 | 0,00% | 3,88 | 3,88 | 3,88 | 3,60 | 4,09 | 3 | 107.476 |
23/4/2001 | 2,70 | 2,70 | 0,00% | 2,70 | 2,70 | 2,70 | 2,70 | 0,00 | 1 | 81.000 |