Dados de fechamento (D+1). Não é tempo real.

ITSA3 Itausa ON

AçãoB3BRL
R$ 13,36+0,15 (+1,14%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
13,1513,46
Faixa de 52 semanas
11,2616,60

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202613,3613,2213,4613,152,3 mi+1,14%
05/11/202613,2113,2413,2713,123,2 mi+0,46%
04/11/202613,1513,0413,2713,044,1 mi+1,39%
03/11/202612,9712,9013,0212,825,4 mi+0,31%
30/10/202612,9313,2713,2712,914,1 mi−2,78%
29/10/202613,3013,6713,6713,263,4 mi−1,12%
28/10/202613,4513,9813,9813,405,5 mi−2,89%
27/10/202613,8514,3014,3013,817,1 mi−1,77%
26/10/202614,1013,5714,1013,0021,4 mi−11,82%
23/10/202615,9915,5115,9915,335,3 mi+3,29%
22/10/202615,4815,7415,7415,402,7 mi−1,53%
21/10/202615,7215,8415,9715,633,1 mi−0,69%
20/10/202615,8315,6215,9015,612,6 mi+2,39%
19/10/202615,4615,6115,7015,381,6 mi−0,26%
16/10/202615,5015,6415,8315,471,8 mi−0,83%
15/10/202615,6315,6915,8115,444,4 mi−1,39%
14/10/202615,8515,9515,9715,562,3 mi−0,75%
13/10/202615,9716,2516,2515,922,1 mi−2,02%
09/10/202616,3016,1416,3816,074,2 mi+0,99%
08/10/202616,1416,0216,2215,852,0 mi+0,62%
De 06/11/2025 a 06/11/2026: máxima 16,60, mínima 11,26, variação +15,58%1–20 de 248