Cotação atual, histórico e gráfico do papel: ITLC34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ITLC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	-3,35%	-1,20	34,65	36,20	33,96	36,80	44M	1.853
23/10/2025	8,31%	2,75	35,85	32,80	32,50	35,85	18M	813
22/10/2025	-3,27%	-1,12	33,10	33,99	32,49	34,05	8M	576
21/10/2025	0,41%	0,14	34,22	33,73	33,73	34,41	25M	1.016
20/10/2025	2,01%	0,67	34,08	33,55	33,55	34,45	4M	328
17/10/2025	-0,24%	-0,08	33,41	33,10	32,80	34,75	11M	977
16/10/2025	-1,09%	-0,37	33,49	33,68	33,11	34,30	8M	781

15/10/2025	4,18%	1,36	33,86	33,10	32,46	34,02	18M	1.153
14/10/2025	-3,73%	-1,26	32,50	32,93	31,89	33,25	17M	1.140
13/10/2025	1,29%	0,43	33,76	33,25	33,02	34,15	6M	706
10/10/2025	-1,54%	-0,52	33,33	34,20	33,33	35,65	15M	1.228
09/10/2025	1,35%	0,45	33,85	33,21	32,90	33,91	6M	609
08/10/2025	0,63%	0,21	33,40	33,00	31,87	33,62	13M	608
07/10/2025	2,60%	0,84	33,19	32,68	32,39	33,87	6M	761
06/10/2025	-1,79%	-0,59	32,35	33,20	32,34	34,22	6M	465
03/10/2025	-0,75%	-0,25	32,94	33,37	32,40	33,94	9M	724
02/10/2025	2,88%	0,93	33,19	31,89	31,48	33,48	9M	768
01/10/2025	8,44%	2,51	32,26	29,60	29,59	32,26	34M	1.169
30/09/2025	-2,11%	-0,64	29,75	30,02	29,30	30,65	10M	674
29/09/2025	-2,56%	-0,80	30,39	30,55	29,89	31,11	32M	1.640
26/09/2025	2,43%	0,74	31,19	31,36	30,82	32,30	28M	1.575
25/09/2025	9,06%	2,53	30,45	27,82	27,66	30,60	25M	1.913
24/09/2025	8,77%	2,25	27,92	26,12	25,88	28,05	18M	2.606
23/09/2025	0,67%	0,17	25,67	25,51	25,51	26,69	4M	619
22/09/2025	-2,89%	-0,76	25,50	26,08	25,50	26,77	7M	729
19/09/2025	-2,20%	-0,59	26,26	26,93	26,05	27,13	7M	890
18/09/2025	22,32%	4,90	26,85	27,94	26,62	28,59	24M	7.321
17/09/2025	-1,39%	-0,31	21,95	22,26	21,65	22,30	3M	231
16/09/2025	1,74%	0,38	22,26	21,90	21,90	22,40	2M	297
15/09/2025	2,24%	0,48	21,88	21,44	21,44	22,56	9M	590
12/09/2025	-2,90%	-0,64	21,40	22,08	21,40	22,10	5M	528
11/09/2025	-0,50%	-0,11	22,04	22,25	22,04	22,38	3M	206
10/09/2025	0,41%	0,09	22,15	22,10	21,85	22,40	2M	203
09/09/2025	0,27%	0,06	22,06	22,26	21,91	22,40	4M	198
08/09/2025	0,46%	0,10	22,00	21,90	21,85	22,35	5M	298
05/09/2025	-1,40%	-0,31	21,90	22,21	21,77	22,21	4M	574
04/09/2025	1,88%	0,41	22,21	21,73	21,61	22,30	3M	492
03/09/2025	-1,09%	-0,24	21,80	21,98	21,54	22,04	3M	311
02/09/2025	0,87%	0,19	22,04	21,73	21,63	22,16	5M	448
01/09/2025	-1,27%	-0,28	21,85	21,94	21,85	22,15	1M	254
29/08/2025	-1,78%	-0,40	22,13	22,40	21,98	22,60	7M	572
28/08/2025	-1,36%	-0,31	22,53	22,56	22,21	22,70	10M	758
27/08/2025	4,05%	0,89	22,84	22,17	21,88	22,84	23M	1.004
26/08/2025	-0,23%	-0,05	21,95	22,00	21,86	22,32	7M	769
25/08/2025	-2,18%	-0,49	22,00	22,90	22,00	23,40	18M	860
22/08/2025	5,19%	1,11	22,49	21,29	21,29	22,79	17M	1.284
21/08/2025	-0,56%	-0,12	21,38	21,27	20,85	21,54	10M	441
20/08/2025	-7,21%	-1,67	21,50	22,85	21,27	22,90	10M	1.109
19/08/2025	8,73%	1,86	23,17	22,69	22,40	24,20	20M	1.458
18/08/2025	-4,35%	-0,97	21,31	21,83	20,98	22,50	20M	975
15/08/2025	0,63%	0,14	22,28	22,30	21,70	23,05	20M	1.320
14/08/2025	9,77%	1,97	22,14	19,82	19,69	22,14	23M	1.154
13/08/2025	2,54%	0,50	20,17	19,52	19,24	20,17	34M	1.292
12/08/2025	5,13%	0,96	19,67	19,00	18,75	19,67	8M	1.886
11/08/2025	3,89%	0,70	18,71	18,47	18,47	19,60	25M	3.025
08/08/2025	0,73%	0,13	18,01	18,16	17,73	18,16	4M	584
07/08/2025	-3,35%	-0,62	17,88	18,15	17,81	18,52	19M	1.049
06/08/2025	-0,22%	-0,04	18,50	18,46	18,11	18,65	5M	456
05/08/2025	3,92%	0,70	18,54	17,99	17,98	18,83	18M	1.131
04/08/2025	-0,56%	-0,10	17,84	18,01	17,75	18,05	13M	940
01/08/2025	-3,29%	-0,61	17,94	18,06	17,52	18,06	9M	1.170
31/07/2025	-0,80%	-0,15	18,55	18,80	18,43	18,90	9M	912
30/07/2025	-0,95%	-0,18	18,70	19,01	18,70	19,23	5M	490
29/07/2025	-2,68%	-0,52	18,88	19,29	18,88	19,45	7M	613
28/07/2025	-0,82%	-0,16	19,40	19,31	19,28	19,88	11M	845
25/07/2025	-6,86%	-1,44	19,56	19,24	18,83	19,56	29M	2.880
24/07/2025	-3,18%	-0,69	21,00	21,44	20,85	21,71	11M	932
23/07/2025	0,09%	0,02	21,69	21,59	21,25	21,72	3M	294
22/07/2025	0,84%	0,18	21,67	21,60	21,41	21,92	4M	385
21/07/2025	-0,83%	-0,18	21,49	21,68	21,45	22,12	4M	336
18/07/2025	2,90%	0,61	21,67	21,28	21,20	21,80	4M	1.862
17/07/2025	0,57%	0,12	21,06	21,17	21,06	21,40	3M	375
16/07/2025	-2,01%	-0,43	20,94	21,59	20,64	21,59	2M	493
15/07/2025	-1,16%	-0,25	21,37	21,73	21,24	21,98	2M	362
14/07/2025	-0,78%	-0,17	21,62	21,60	21,17	21,74	9M	489
11/07/2025	-1,45%	-0,32	21,79	22,11	21,54	22,11	13M	354
10/07/2025	2,65%	0,57	22,11	21,76	21,69	22,22	5M	380
09/07/2025	0,84%	0,18	21,54	21,36	21,02	21,54	2M	394
08/07/2025	5,95%	1,20	21,36	20,04	20,04	21,55	6M	888
07/07/2025	-1,61%	-0,33	20,16	20,49	19,99	20,49	3M	648
04/07/2025	0,69%	0,14	20,49	20,20	20,20	20,83	902K	423
03/07/2025	2,73%	0,54	20,35	19,81	19,79	20,45	3M	399
02/07/2025	-4,90%	-1,02	19,81	20,83	19,60	20,83	5M	504
01/07/2025	1,07%	0,22	20,83	19,93	19,93	21,06	984K	285
27/06/2025	-0,15%	-0,03	20,61	20,64	20,50	21,40	5M	301
26/06/2025	-0,05%	-0,01	20,64	20,46	20,45	20,80	2M	242
25/06/2025	0,15%	0,03	20,65	20,82	20,45	21,02	4M	337
24/06/2025	6,78%	1,31	20,62	19,54	19,54	20,83	13M	3.158
23/06/2025	-0,16%	-0,03	19,31	19,34	19,10	19,88	3M	766
20/06/2025	-1,73%	-0,34	19,34	19,76	19,18	19,99	9M	930
18/06/2025	3,04%	0,58	19,68	19,03	18,93	19,79	4M	2.982
17/06/2025	0,69%	0,13	19,10	19,13	18,81	19,66	3M	1.685
16/06/2025	0,80%	0,15	18,97	18,95	18,70	19,26	4M	2.490
13/06/2025	-1,31%	-0,25	18,82	19,06	18,60	19,08	3M	462
12/06/2025	-0,05%	-0,01	19,07	19,04	18,87	19,42	3M	448
11/06/2025	-7,33%	-1,51	19,08	20,09	18,84	20,36	9M	2.746
10/06/2025	7,58%	1,45	20,59	19,20	18,82	20,80	5M	1.781
09/06/2025	2,63%	0,49	19,14	18,84	18,79	19,52	8M	510
06/06/2025	-0,32%	-0,06	18,65	18,83	18,61	19,10	997K	337
05/06/2025	-2,35%	-0,45	18,71	18,98	18,53	19,18	3M	390
04/06/2025	1,00%	0,19	19,16	19,06	18,87	19,24	2M	1.648
03/06/2025	1,23%	0,23	18,97	18,69	18,45	19,21	2M	385
02/06/2025	0,05%	0,01	18,74	18,50	18,37	18,80	2M	387
30/05/2025	-1,89%	-0,36	18,73	19,32	18,42	19,32	6M	702
29/05/2025	-1,75%	-0,34	19,09	19,54	18,97	19,54	3M	398
28/05/2025	-0,05%	-0,01	19,43	19,44	19,35	19,62	8M	2.184
27/05/2025	1,51%	0,29	19,44	19,18	19,07	19,48	11M	459
26/05/2025	1,27%	0,24	19,15	19,29	18,78	19,29	778K	247
23/05/2025	-3,17%	-0,62	18,91	19,23	18,84	19,36	3M	608
22/05/2025	0,67%	0,13	19,53	19,45	19,30	19,62	929K	218
21/05/2025	-4,29%	-0,87	19,40	20,27	19,40	20,38	882K	354
20/05/2025	0,35%	0,07	20,27	20,28	19,97	20,28	852K	216
19/05/2025	-1,37%	-0,28	20,20	20,21	19,91	20,28	1M	142
16/05/2025	-0,34%	-0,07	20,48	20,29	20,29	20,65	2M	138
15/05/2025	0,49%	0,10	20,55	20,15	19,88	20,55	950K	179
14/05/2025	-2,20%	-0,46	20,45	21,13	20,10	21,13	2M	514
13/05/2025	-0,19%	-0,04	20,91	20,96	20,91	21,45	2M	275
12/05/2025	3,71%	0,75	20,95	20,90	20,69	21,50	3M	451
09/05/2025	2,02%	0,40	20,20	20,06	19,61	20,20	542K	135
08/05/2025	2,48%	0,48	19,80	19,88	19,56	20,10	2M	259
07/05/2025	1,15%	0,22	19,32	19,12	18,99	19,46	1M	187
06/05/2025	-0,52%	-0,10	19,10	19,15	18,84	19,20	997K	177
05/05/2025	-1,79%	-0,35	19,20	19,15	19,13	19,35	1M	282
02/05/2025	2,30%	0,44	19,55	19,11	18,98	19,60	2M	287
30/04/2025	-0,42%	-0,08	19,11	18,64	18,47	19,11	3M	1.250
29/04/2025	-0,52%	-0,10	19,19	19,18	19,08	19,62	963K	1.612
28/04/2025	1,26%	0,24	19,29	19,00	18,93	19,82	4M	1.576
25/04/2025	-1,19%	-0,23	19,05	18,89	18,39	19,10	4M	497
24/04/2025	-1,73%	-0,34	19,28	19,87	19,28	20,38	4M	337
23/04/2025	5,26%	0,98	19,62	19,51	19,25	19,93	2M	312
22/04/2025	1,86%	0,34	18,64	18,30	18,29	18,90	1M	264
17/04/2025	-1,98%	-0,37	18,30	18,76	18,08	18,76	4M	2.656
16/04/2025	-3,96%	-0,77	18,67	19,11	18,32	19,11	2M	2.593
15/04/2025	-	-	19,44	19,74	19,44	20,01	4M	1.994

Date,Open,High,Low,Close,Volume
24-Oct-25,36.20,36.80,33.96,34.65,44097825
23-Oct-25,32.80,35.85,32.50,35.85,17673720
22-Oct-25,33.99,34.05,32.49,33.10,7725152
21-Oct-25,33.73,34.41,33.73,34.22,24938655
20-Oct-25,33.55,34.45,33.55,34.08,4104938
17-Oct-25,33.10,34.75,32.80,33.41,11181875
16-Oct-25,33.68,34.30,33.11,33.49,8276649
15-Oct-25,33.10,34.02,32.46,33.86,18030071
14-Oct-25,32.93,33.25,31.89,32.50,17493651
13-Oct-25,33.25,34.15,33.02,33.76,6251242
10-Oct-25,34.20,35.65,33.33,33.33,15432573
09-Oct-25,33.21,33.91,32.90,33.85,6473144
08-Oct-25,33.00,33.62,31.87,33.40,13413454
07-Oct-25,32.68,33.87,32.39,33.19,6450268
06-Oct-25,33.20,34.22,32.34,32.35,5894729
03-Oct-25,33.37,33.94,32.40,32.94,9343417
02-Oct-25,31.89,33.48,31.48,33.19,8541196
01-Oct-25,29.60,32.26,29.59,32.26,33977437
30-Sep-25,30.02,30.65,29.30,29.75,9902256
29-Sep-25,30.55,31.11,29.89,30.39,31621710
26-Sep-25,31.36,32.30,30.82,31.19,28388963
25-Sep-25,27.82,30.60,27.66,30.45,24940472
24-Sep-25,26.12,28.05,25.88,27.92,17770712
23-Sep-25,25.51,26.69,25.51,25.67,4114983
22-Sep-25,26.08,26.77,25.50,25.50,7048246
19-Sep-25,26.93,27.13,26.05,26.26,6981428
18-Sep-25,27.94,28.59,26.62,26.85,23969773
17-Sep-25,22.26,22.30,21.65,21.95,2738072
16-Sep-25,21.90,22.40,21.90,22.26,1937340
15-Sep-25,21.44,22.56,21.44,21.88,8581811
12-Sep-25,22.08,22.10,21.40,21.40,4932452
11-Sep-25,22.25,22.38,22.04,22.04,3271141
10-Sep-25,22.10,22.40,21.85,22.15,1608484
09-Sep-25,22.26,22.40,21.91,22.06,3770752
08-Sep-25,21.90,22.35,21.85,22.00,4976589
05-Sep-25,22.21,22.21,21.77,21.90,3761744
04-Sep-25,21.73,22.30,21.61,22.21,2747445
03-Sep-25,21.98,22.04,21.54,21.80,3332600
02-Sep-25,21.73,22.16,21.63,22.04,5058495
01-Sep-25,21.94,22.15,21.85,21.85,1001796
29-Aug-25,22.40,22.60,21.98,22.13,7096339
28-Aug-25,22.56,22.70,22.21,22.53,10257450
27-Aug-25,22.17,22.84,21.88,22.84,22975227
26-Aug-25,22.00,22.32,21.86,21.95,6682168
25-Aug-25,22.90,23.40,22.00,22.00,18190437
22-Aug-25,21.29,22.79,21.29,22.49,16834171
21-Aug-25,21.27,21.54,20.85,21.38,9555748
20-Aug-25,22.85,22.90,21.27,21.50,9830755
19-Aug-25,22.69,24.20,22.40,23.17,20026724
18-Aug-25,21.83,22.50,20.98,21.31,19643537
15-Aug-25,22.30,23.05,21.70,22.28,20028320
14-Aug-25,19.82,22.14,19.69,22.14,22565951
13-Aug-25,19.52,20.17,19.24,20.17,33581886
12-Aug-25,19.00,19.67,18.75,19.67,8113474
11-Aug-25,18.47,19.60,18.47,18.71,24540137
08-Aug-25,18.16,18.16,17.73,18.01,4138052
07-Aug-25,18.15,18.52,17.81,17.88,18821366
06-Aug-25,18.46,18.65,18.11,18.50,5161199
05-Aug-25,17.99,18.83,17.98,18.54,18175793
04-Aug-25,18.01,18.05,17.75,17.84,13308718
01-Aug-25,18.06,18.06,17.52,17.94,8599358
31-Jul-25,18.80,18.90,18.43,18.55,9467134
30-Jul-25,19.01,19.23,18.70,18.70,4868523
29-Jul-25,19.29,19.45,18.88,18.88,7038410
28-Jul-25,19.31,19.88,19.28,19.40,10666962
25-Jul-25,19.24,19.56,18.83,19.56,29469659
24-Jul-25,21.44,21.71,20.85,21.00,11342510
23-Jul-25,21.59,21.72,21.25,21.69,2878144
22-Jul-25,21.60,21.92,21.41,21.67,4279463
21-Jul-25,21.68,22.12,21.45,21.49,3750235
18-Jul-25,21.28,21.80,21.20,21.67,4166124
17-Jul-25,21.17,21.40,21.06,21.06,2925314
16-Jul-25,21.59,21.59,20.64,20.94,2411383
15-Jul-25,21.73,21.98,21.24,21.37,2062970
14-Jul-25,21.60,21.74,21.17,21.62,8714257
11-Jul-25,22.11,22.11,21.54,21.79,12970327
10-Jul-25,21.76,22.22,21.69,22.11,4840564
09-Jul-25,21.36,21.54,21.02,21.54,2053048
08-Jul-25,20.04,21.55,20.04,21.36,5934169
07-Jul-25,20.49,20.49,19.99,20.16,3012485
04-Jul-25,20.20,20.83,20.20,20.49,902306
03-Jul-25,19.81,20.45,19.79,20.35,2762239
02-Jul-25,20.83,20.83,19.60,19.81,4834230
01-Jul-25,19.93,21.06,19.93,20.83,983637
27-Jun-25,20.64,21.40,20.50,20.61,5178014
26-Jun-25,20.46,20.80,20.45,20.64,1825246
25-Jun-25,20.82,21.02,20.45,20.65,3958204
24-Jun-25,19.54,20.83,19.54,20.62,12589947
23-Jun-25,19.34,19.88,19.10,19.31,3355959
20-Jun-25,19.76,19.99,19.18,19.34,9211464
18-Jun-25,19.03,19.79,18.93,19.68,4260657
17-Jun-25,19.13,19.66,18.81,19.10,3402150
16-Jun-25,18.95,19.26,18.70,18.97,3966380
13-Jun-25,19.06,19.08,18.60,18.82,3466543
12-Jun-25,19.04,19.42,18.87,19.07,2665013
11-Jun-25,20.09,20.36,18.84,19.08,9004331
10-Jun-25,19.20,20.80,18.82,20.59,4910669
09-Jun-25,18.84,19.52,18.79,19.14,7957771
06-Jun-25,18.83,19.10,18.61,18.65,997330
05-Jun-25,18.98,19.18,18.53,18.71,2547251
04-Jun-25,19.06,19.24,18.87,19.16,1698762
03-Jun-25,18.69,19.21,18.45,18.97,1676694
02-Jun-25,18.50,18.80,18.37,18.74,1751341
30-May-25,19.32,19.32,18.42,18.73,5763119
29-May-25,19.54,19.54,18.97,19.09,2549574
28-May-25,19.44,19.62,19.35,19.43,7682505
27-May-25,19.18,19.48,19.07,19.44,10511664
26-May-25,19.29,19.29,18.78,19.15,778388
23-May-25,19.23,19.36,18.84,18.91,3364081
22-May-25,19.45,19.62,19.30,19.53,928801
21-May-25,20.27,20.38,19.40,19.40,881991
20-May-25,20.28,20.28,19.97,20.27,851821
19-May-25,20.21,20.28,19.91,20.20,1470016
16-May-25,20.29,20.65,20.29,20.48,1609284
15-May-25,20.15,20.55,19.88,20.55,950129
14-May-25,21.13,21.13,20.10,20.45,2211015
13-May-25,20.96,21.45,20.91,20.91,2292723
12-May-25,20.90,21.50,20.69,20.95,2536798
09-May-25,20.06,20.20,19.61,20.20,542347
08-May-25,19.88,20.10,19.56,19.80,1731544
07-May-25,19.12,19.46,18.99,19.32,1387788
06-May-25,19.15,19.20,18.84,19.10,997220
05-May-25,19.15,19.35,19.13,19.20,1135646
02-May-25,19.11,19.60,18.98,19.55,1618215
30-Apr-25,18.64,19.11,18.47,19.11,2696306
29-Apr-25,19.18,19.62,19.08,19.19,963433
28-Apr-25,19.00,19.82,18.93,19.29,3659744
25-Apr-25,18.89,19.10,18.39,19.05,3682741
24-Apr-25,19.87,20.38,19.28,19.28,3742750
23-Apr-25,19.51,19.93,19.25,19.62,2026080
22-Apr-25,18.30,18.90,18.29,18.64,1249781
17-Apr-25,18.76,18.76,18.08,18.30,4073522
16-Apr-25,19.11,19.11,18.32,18.67,2372186
15-Apr-25,19.74,20.01,19.44,19.44,3514410

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITLC34