Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas ITX7S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 336,67 | -17,44 | -4,92% | 354,39 | 354,74 | 323,23 | 0 |
| 16 Abr 2024 | 354,10 | 36,91 | 11,64% | 317,45 | 359,38 | 317,45 | 0 |
| 15 Abr 2024 | 317,19 | -12,16 | -3,69% | 330,17 | 330,17 | 294,77 | 0 |
| 12 Abr 2024 | 329,35 | -3,19 | -0,96% | 332,82 | 337,78 | 304,14 | 0 |
| 11 Abr 2024 | 332,54 | 21,12 | 6,78% | 311,69 | 344,61 | 307,14 | 0 |
| 10 Abr 2024 | 311,43 | -5,84 | -1,84% | 317,53 | 332,85 | 298,31 | 0 |
| 09 Abr 2024 | 317,27 | 22,47 | 7,62% | 295,04 | 321,63 | 295,04 | 0 |
| 08 Abr 2024 | 294,80 | -18,92 | -6,03% | 314,50 | 314,85 | 294,72 | 0 |
| 05 Abr 2024 | 313,71 | 26,16 | 9,10% | 287,79 | 325,29 | 287,79 | 0 |
| 04 Abr 2024 | 287,55 | 1,76 | 0,62% | 286,03 | 289,48 | 280,08 | 0 |
| 03 Abr 2024 | 285,79 | -9,12 | -3,09% | 295,15 | 297,75 | 285,66 | 0 |
| 02 Abr 2024 | 294,91 | 24,30 | 8,98% | 271,73 | 294,95 | 263,26 | 0 |
| 28 Mar 2024 | 270,61 | 0,73 | 0,27% | 270,10 | 271,92 | 264,84 | 0 |
| 27 Mar 2024 | 269,88 | -3,72 | -1,36% | 273,83 | 275,50 | 266,60 | 0 |
| 26 Mar 2024 | 273,60 | -2,49 | -0,90% | 276,32 | 276,32 | 267,65 | 0 |
| 25 Mar 2024 | 276,09 | -16,94 | -5,78% | 293,76 | 293,76 | 274,77 | 0 |
| 22 Mar 2024 | 293,03 | -0,69 | -0,24% | 293,97 | 302,73 | 290,12 | 0 |
| 21 Mar 2024 | 293,73 | -1,85 | -0,62% | 295,82 | 295,82 | 277,85 | 0 |
| 20 Mar 2024 | 295,57 | -1,63 | -0,55% | 297,45 | 301,83 | 294,71 | 0 |
| 19 Mar 2024 | 297,20 | -20,82 | -6,55% | 318,28 | 322,65 | 296,91 | 0 |
| 18 Mar 2024 | 318,02 | -1,67 | -0,52% | 320,49 | 323,37 | 304,84 | 0 |
| 15 Mar 2024 | 319,69 | -10,24 | -3,10% | 330,21 | 332,05 | 312,76 | 0 |
| 14 Mar 2024 | 329,94 | 6,89 | 2,13% | 323,31 | 333,19 | 314,19 | 0 |
| 13 Mar 2024 | 323,04 | -8,83 | -2,66% | 332,15 | 332,15 | 314,49 | 0 |
| 12 Mar 2024 | 331,88 | -33,31 | -9,12% | 365,49 | 365,49 | 329,58 | 0 |
| 11 Mar 2024 | 365,18 | 7,54 | 2,11% | 358,53 | 374,96 | 358,53 | 0 |
| 08 Mar 2024 | 357,64 | 1,41 | 0,39% | 356,53 | 358,44 | 349,48 | 0 |
| 07 Mar 2024 | 356,24 | -3,84 | -1,07% | 360,38 | 372,86 | 351,09 | 0 |
| 06 Mar 2024 | 360,08 | -17,02 | -4,51% | 377,42 | 377,74 | 356,96 | 0 |
| 05 Mar 2024 | 377,11 | -19,39 | -4,89% | 396,82 | 403,50 | 373,85 | 0 |
| 04 Mar 2024 | 396,50 | 2,81 | 0,71% | 394,66 | 404,31 | 393,70 | 0 |
| 01 Mar 2024 | 393,68 | -31,96 | -7,51% | 426,00 | 426,00 | 390,83 | 0 |
| 29 Fev 2024 | 425,65 | 11,88 | 2,87% | 422,29 | 425,66 | 407,31 | 0 |
| 28 Fev 2024 | 413,76 | 0,00 | 0,00% | 413,76 | 413,76 | 413,76 | 0 |
| 27 Fev 2024 | 413,76 | -13,29 | -3,11% | 427,41 | 432,03 | 412,14 | 0 |
| 26 Fev 2024 | 427,06 | 13,69 | 3,31% | 414,39 | 427,71 | 413,65 | 0 |
| 23 Fev 2024 | 413,37 | -32,91 | -7,37% | 446,64 | 446,64 | 412,84 | 0 |
| 22 Fev 2024 | 446,27 | -35,16 | -7,30% | 481,83 | 481,83 | 433,84 | 0 |
| 21 Fev 2024 | 481,43 | -35,76 | -6,91% | 517,62 | 517,62 | 479,53 | 0 |
| 20 Fev 2024 | 517,20 | -2,49 | -0,48% | 520,12 | 526,64 | 508,78 | 0 |
| 19 Fev 2024 | 519,68 | 7,38 | 1,44% | 513,59 | 529,41 | 513,59 | 0 |
| 16 Fev 2024 | 512,31 | -3,90 | -0,75% | 516,64 | 516,64 | 488,14 | 0 |
| 15 Fev 2024 | 516,21 | -45,34 | -8,07% | 562,01 | 562,01 | 515,79 | 0 |
| 14 Fev 2024 | 561,55 | -25,27 | -4,31% | 587,30 | 592,26 | 555,53 | 0 |
| 13 Fev 2024 | 586,81 | 39,72 | 7,26% | 547,54 | 590,67 | 545,66 | 0 |
| 12 Fev 2024 | 547,09 | -38,07 | -6,51% | 586,62 | 586,62 | 545,09 | 0 |
| 09 Fev 2024 | 585,16 | -11,87 | -1,99% | 597,53 | 598,82 | 577,67 | 0 |
| 08 Fev 2024 | 597,03 | -11,62 | -1,91% | 609,16 | 609,16 | 581,22 | 0 |
| 07 Fev 2024 | 608,65 | 19,15 | 3,25% | 589,99 | 613,46 | 577,20 | 0 |
| 06 Fev 2024 | 589,50 | -22,17 | -3,62% | 612,18 | 612,18 | 582,06 | 0 |
| 05 Fev 2024 | 611,67 | -32,89 | -5,10% | 646,17 | 646,17 | 591,49 | 0 |
| 02 Fev 2024 | 644,56 | -3,73 | -0,58% | 648,83 | 649,44 | 615,75 | 0 |
| 01 Fev 2024 | 648,29 | 8,56 | 1,34% | 640,26 | 670,16 | 622,84 | 0 |
| 31 Jan 2024 | 639,73 | -17,63 | -2,68% | 657,91 | 657,91 | 613,08 | 0 |
| 30 Jan 2024 | 657,36 | -64,53 | -8,94% | 722,49 | 722,49 | 654,65 | 0 |
| 29 Jan 2024 | 721,89 | 25,13 | 3,61% | 698,50 | 744,24 | 695,07 | 0 |
| 26 Jan 2024 | 696,76 | -37,13 | -5,06% | 734,50 | 734,50 | 689,29 | 0 |
| 25 Jan 2024 | 733,89 | 29,91 | 4,25% | 704,57 | 761,46 | 704,57 | 0 |
| 24 Jan 2024 | 703,98 | -44,85 | -5,99% | 749,45 | 749,45 | 703,98 | 0 |
| 23 Jan 2024 | 748,83 | 18,37 | 2,51% | 731,07 | 769,24 | 713,21 | 0 |
| 22 Jan 2024 | 730,46 | -2,95 | -0,40% | 735,23 | 746,17 | 684,46 | 0 |
| 19 Jan 2024 | 733,41 | 11,74 | 1,63% | 722,27 | 741,49 | 692,96 | 0 |
