Cotações Históricas ITSTAR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 46.922,79 | 634,46 | 1,37% | 46.517,92 | 46.960,56 | 46.468,65 | 0 |
25 Abr 2024 | 46.288,33 | -365,11 | -0,78% | 46.574,44 | 46.700,87 | 46.118,96 | 0 |
24 Abr 2024 | 46.653,44 | -64,88 | -0,14% | 46.773,13 | 46.939,61 | 46.633,28 | 0 |
23 Abr 2024 | 46.718,32 | 743,74 | 1,62% | 46.201,07 | 46.771,66 | 46.189,18 | 0 |
22 Abr 2024 | 45.974,58 | 165,44 | 0,36% | 45.950,57 | 46.216,08 | 45.941,46 | 0 |
19 Abr 2024 | 45.809,14 | -273,22 | -0,59% | 45.909,74 | 45.909,74 | 45.564,32 | 0 |
18 Abr 2024 | 46.082,36 | 28,59 | 0,06% | 46.108,78 | 46.133,67 | 45.637,49 | 0 |
17 Abr 2024 | 46.053,77 | -77,20 | -0,17% | 46.127,83 | 46.350,87 | 46.053,77 | 0 |
16 Abr 2024 | 46.130,97 | -581,45 | -1,24% | 46.341,61 | 46.358,08 | 45.910,32 | 0 |
15 Abr 2024 | 46.712,42 | -596,62 | -1,26% | 46.827,21 | 47.168,94 | 46.690,18 | 0 |
11 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
11 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
10 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
08 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
07 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
04 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
03 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
02 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
01 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
27 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
26 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
25 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
24 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
22 Mar 2024 | 47.309,04 | 181,48 | 0,39% | 47.083,66 | 47.339,69 | 47.029,61 | 0 |
21 Mar 2024 | 47.127,56 | 384,14 | 0,82% | 47.027,54 | 47.226,69 | 46.777,05 | 0 |
20 Mar 2024 | 46.743,42 | -21,49 | -0,05% | 46.664,73 | 46.775,59 | 46.343,66 | 0 |
19 Mar 2024 | 46.764,91 | 218,60 | 0,47% | 46.538,62 | 46.788,31 | 46.378,76 | 0 |
18 Mar 2024 | 46.546,31 | 7,81 | 0,02% | 46.680,72 | 46.895,40 | 46.447,40 | 0 |
15 Mar 2024 | 46.538,50 | 192,41 | 0,42% | 46.476,22 | 46.686,17 | 46.374,62 | 0 |
14 Mar 2024 | 46.346,09 | -409,42 | -0,88% | 46.782,17 | 46.961,82 | 46.230,20 | 0 |
13 Mar 2024 | 46.755,51 | 344,58 | 0,74% | 46.544,29 | 46.842,77 | 46.334,74 | 0 |
12 Mar 2024 | 46.410,93 | 413,46 | 0,90% | 46.214,16 | 46.410,93 | 45.989,33 | 0 |
11 Mar 2024 | 45.997,47 | -551,96 | -1,19% | 46.409,21 | 46.409,21 | 45.811,72 | 0 |
08 Mar 2024 | 46.549,43 | 140,06 | 0,30% | 46.444,52 | 46.739,44 | 46.314,15 | 0 |
07 Mar 2024 | 46.409,37 | 156,11 | 0,34% | 46.223,32 | 46.511,13 | 45.845,38 | 0 |
06 Mar 2024 | 46.253,26 | 336,00 | 0,73% | 45.977,57 | 46.286,49 | 45.889,94 | 0 |
05 Mar 2024 | 45.917,26 | -628,72 | -1,35% | 46.476,86 | 46.535,54 | 45.903,65 | 0 |
04 Mar 2024 | 46.545,98 | -30,89 | -0,07% | 46.657,83 | 46.657,83 | 46.449,26 | 0 |
01 Mar 2024 | 46.576,87 | 151,99 | 0,33% | 46.666,44 | 46.710,43 | 46.259,28 | 0 |
29 Fev 2024 | 46.424,88 | -335,50 | -0,72% | 46.834,04 | 46.945,23 | 46.424,88 | 0 |
28 Fev 2024 | 46.760,38 | -376,64 | -0,80% | 47.185,68 | 47.185,68 | 46.656,73 | 0 |
27 Fev 2024 | 47.137,02 | -38,99 | -0,08% | 47.112,92 | 47.170,27 | 46.832,60 | 0 |
26 Fev 2024 | 47.176,01 | 292,11 | 0,62% | 46.949,02 | 47.208,78 | 46.873,92 | 0 |
23 Fev 2024 | 46.883,90 | -48,06 | -0,10% | 47.059,81 | 47.061,96 | 46.799,45 | 0 |
22 Fev 2024 | 46.931,96 | 545,11 | 1,18% | 46.824,49 | 46.977,89 | 46.694,53 | 0 |
21 Fev 2024 | 46.386,85 | 21,92 | 0,05% | 46.422,43 | 46.563,73 | 46.241,06 | 0 |
20 Fev 2024 | 46.364,93 | -262,59 | -0,56% | 46.587,83 | 46.599,64 | 46.264,91 | 0 |
19 Fev 2024 | 46.627,52 | -6,14 | -0,01% | 46.515,25 | 46.705,26 | 46.281,68 | 0 |
16 Fev 2024 | 46.633,66 | 181,37 | 0,39% | 46.572,97 | 46.758,68 | 46.380,16 | 0 |
15 Fev 2024 | 46.452,29 | -331,40 | -0,71% | 46.951,14 | 46.967,72 | 46.427,43 | 0 |
14 Fev 2024 | 46.783,69 | 584,37 | 1,26% | 46.188,89 | 46.816,88 | 46.188,89 | 0 |
13 Fev 2024 | 46.199,32 | -620,32 | -1,32% | 46.772,42 | 46.772,42 | 45.963,72 | 0 |
12 Fev 2024 | 46.819,64 | 341,33 | 0,73% | 46.637,21 | 46.866,99 | 46.544,14 | 0 |
09 Fev 2024 | 46.478,31 | -119,44 | -0,26% | 46.685,05 | 46.760,94 | 46.437,90 | 0 |
08 Fev 2024 | 46.597,75 | -156,14 | -0,33% | 46.813,45 | 47.108,36 | 46.597,75 | 0 |
07 Fev 2024 | 46.753,89 | -303,13 | -0,64% | 47.041,15 | 47.041,15 | 46.643,17 | 0 |
06 Fev 2024 | 47.057,02 | 113,53 | 0,24% | 47.055,59 | 47.108,26 | 46.637,14 | 0 |
05 Fev 2024 | 46.943,49 | -237,88 | -0,50% | 47.275,75 | 47.287,43 | 46.929,30 | 0 |
02 Fev 2024 | 47.181,37 | -46,24 | -0,10% | 47.425,12 | 47.518,26 | 47.172,78 | 0 |
01 Fev 2024 | 47.227,61 | -160,80 | -0,34% | 47.302,28 | 47.690,85 | 47.185,55 | 0 |
31 Jan 2024 | 47.388,41 | -46,21 | -0,10% | 47.420,34 | 47.534,85 | 47.354,83 | 0 |
30 Jan 2024 | 47.434,62 | -15,38 | -0,03% | 47.541,35 | 47.545,95 | 47.312,95 | 0 |
29 Jan 2024 | 47.450,00 | -313,97 | -0,66% | 47.665,58 | 47.665,58 | 47.106,30 | 0 |