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
27/05/2026	-0,77%	-0,80	102,50	105,15	98,70	105,50	20M	985
26/05/2026	1,54%	1,57	103,30	101,60	98,06	105,19	26M	1.182
25/05/2026	1,11%	1,12	101,73	101,62	100,63	103,43	3M	510
22/05/2026	2,28%	2,24	100,61	99,96	98,79	102,50	18M	907
21/05/2026	-0,69%	-0,68	98,37	96,89	94,47	99,37	19M	890
20/05/2026	6,62%	6,15	99,05	97,53	96,00	102,22	33M	1.393
19/05/2026	3,44%	3,09	92,90	89,00	85,93	94,80	24M	1.244
18/05/2026	-1,10%	-1,00	89,81	93,82	86,65	96,50	29M	1.247
15/05/2026	-5,72%	-5,51	90,81	92,50	90,17	93,09	24M	2.411
14/05/2026	-3,39%	-3,38	96,32	95,11	94,17	98,56	41M	1.701
13/05/2026	1,94%	1,90	99,70	100,63	95,45	102,50	22M	1.136
12/05/2026	-6,49%	-6,79	97,80	101,00	93,95	104,19	39M	1.624
11/05/2026	2,92%	2,97	104,59	106,82	100,98	107,83	42M	1.900
08/05/2026	12,91%	11,62	101,62	91,56	90,61	104,00	37M	1.973
07/05/2026	-2,63%	-2,43	90,00	89,00	88,88	93,55	25M	1.400
06/05/2026	4,26%	3,78	92,43	91,16	87,70	93,01	34M	1.822
05/05/2026	12,14%	9,60	88,65	82,09	81,76	90,27	31M	1.946
04/05/2026	2,00%	1,55	79,05	81,00	79,05	82,50	38M	2.624
30/04/2026	-1,90%	-1,50	77,50	80,44	76,05	80,57	22M	1.866
29/04/2026	12,57%	8,82	79,00	71,46	71,46	79,00	26M	2.221
28/04/2026	-0,31%	-0,22	70,18	67,41	66,85	70,18	15M	1.901
27/04/2026	2,62%	1,80	70,40	68,53	68,05	72,17	39M	2.272
24/04/2026	9,51%	5,96	68,60	69,11	66,39	71,15	59M	3.234
23/04/2026	15,74%	8,52	62,64	54,22	54,10	62,64	20M	2.703
22/04/2026	-1,56%	-0,86	54,12	56,10	53,81	56,78	8M	1.491
20/04/2026	-2,98%	-1,69	54,98	56,99	54,07	57,31	30M	2.034
17/04/2026	-0,35%	-0,20	56,67	57,01	56,21	58,43	5M	659
16/04/2026	5,61%	3,02	56,87	53,72	53,46	56,94	35M	1.275
15/04/2026	1,70%	0,90	53,85	52,79	52,38	54,75	5M	2.793
14/04/2026	-2,31%	-1,25	52,95	54,41	51,61	54,54	6M	997
13/04/2026	4,01%	2,09	54,20	51,60	51,60	54,60	11M	1.806
10/04/2026	-0,52%	-0,27	52,11	52,20	50,96	52,89	5M	689
09/04/2026	4,30%	2,16	52,38	50,22	49,42	52,38	6M	792
08/04/2026	11,08%	5,01	50,22	46,74	46,45	50,22	13M	1.107
07/04/2026	3,93%	1,71	45,21	42,67	42,67	45,70	11M	669
06/04/2026	0,09%	0,04	43,50	44,00	42,85	44,85	6M	538
02/04/2026	5,46%	2,25	43,46	39,96	39,50	43,46	11M	1.578
01/04/2026	7,99%	3,05	41,21	38,52	38,52	41,85	7M	956
31/03/2026	6,03%	2,17	38,16	36,08	36,08	38,23	3M	1.945
30/03/2026	-3,80%	-1,42	35,99	38,06	35,66	38,27	6M	578
27/03/2026	-3,46%	-1,34	37,41	38,46	37,41	38,46	5M	458
26/03/2026	-5,16%	-2,11	38,75	40,29	38,36	40,59	5M	730
25/03/2026	5,88%	2,27	40,86	40,15	39,69	41,55	7M	613
24/03/2026	-0,59%	-0,23	38,59	38,82	37,96	38,82	3M	908
23/03/2026	0,36%	0,14	38,82	39,21	38,22	39,59	4M	658
20/03/2026	-3,44%	-1,38	38,68	40,35	38,68	41,70	2M	318
19/03/2026	1,93%	0,76	40,06	38,65	38,50	40,25	4M	280
18/03/2026	2,69%	1,03	39,30	38,27	38,08	39,65	4M	388
17/03/2026	-3,75%	-1,49	38,27	40,30	38,07	40,51	6M	526
16/03/2026	-1,58%	-0,64	39,76	41,60	39,76	43,15	10M	752
13/03/2026	2,41%	0,95	40,40	39,84	39,84	40,64	7M	230
12/03/2026	-4,71%	-1,95	39,45	40,61	39,45	41,05	5M	325
11/03/2026	2,60%	1,05	41,40	40,67	40,10	41,94	4M	414
10/03/2026	3,57%	1,39	40,35	38,80	38,80	41,00	5M	425
09/03/2026	1,33%	0,51	38,96	37,13	36,30	39,28	6M	440
06/03/2026	-4,54%	-1,83	38,45	40,50	37,88	40,50	5M	544
05/03/2026	1,46%	0,58	40,28	39,66	39,15	40,50	6M	445
04/03/2026	4,61%	1,75	39,70	37,83	37,65	40,12	5M	505
03/03/2026	-2,64%	-1,03	37,95	38,43	37,12	38,65	6M	740
02/03/2026	0,59%	0,23	38,98	38,42	38,15	39,57	3M	637
27/02/2026	-0,44%	-0,17	38,75	38,50	37,98	39,85	31M	1.609
26/02/2026	-1,87%	-0,74	38,92	39,93	38,20	40,25	24M	469
25/02/2026	0,66%	0,26	39,66	39,40	39,05	40,28	9M	596
24/02/2026	5,69%	2,12	39,40	38,22	37,50	40,00	13M	740
23/02/2026	-2,41%	-0,92	37,28	37,75	37,22	38,20	17M	762
20/02/2026	-1,72%	-0,67	38,20	38,55	37,12	38,73	8M	839
19/02/2026	-1,17%	-0,46	38,87	39,39	38,25	39,54	6M	467
18/02/2026	-2,84%	-1,15	39,33	40,48	39,33	40,50	7M	326
13/02/2026	-1,58%	-0,65	40,48	40,17	39,33	41,55	6M	740
12/02/2026	-0,96%	-0,40	41,13	41,95	40,10	42,05	4M	682
11/02/2026	2,47%	1,00	41,53	40,94	40,59	42,80	8M	941
10/02/2026	-6,72%	-2,92	40,53	43,53	40,52	43,71	9M	982
09/02/2026	-0,11%	-0,05	43,45	43,94	41,20	44,30	11M	666
06/02/2026	3,57%	1,50	43,50	41,55	41,55	44,56	12M	785
05/02/2026	-1,78%	-0,76	42,00	42,07	41,25	44,35	9M	733
04/02/2026	-1,13%	-0,49	42,76	43,26	41,19	43,64	9M	655
03/02/2026	2,10%	0,89	43,25	44,26	42,30	44,69	9M	601
02/02/2026	4,41%	1,79	42,36	40,46	40,05	43,67	12M	1.318
30/01/2026	-2,92%	-1,22	40,57	42,09	40,37	43,16	11M	982
29/01/2026	0,36%	0,15	41,79	41,59	40,85	42,35	18M	963
28/01/2026	9,64%	3,66	41,64	39,84	39,55	42,75	25M	1.760
27/01/2026	2,18%	0,81	37,98	38,24	37,79	38,80	8M	646
26/01/2026	-6,23%	-2,47	37,17	39,64	37,17	39,64	18M	1.635
23/01/2026	-13,07%	-5,96	39,64	41,56	39,21	42,45	41M	5.785
22/01/2026	-4,80%	-2,30	45,60	48,50	45,60	48,53	15M	1.423
21/01/2026	9,46%	4,14	47,90	44,23	44,23	48,13	18M	2.072
20/01/2026	4,44%	1,86	43,76	41,99	41,99	44,91	12M	826
19/01/2026	-1,02%	-0,43	41,90	42,37	41,20	42,89	2M	404
16/01/2026	-2,35%	-1,02	42,33	43,35	41,87	45,10	5M	818
15/01/2026	-2,34%	-1,04	43,35	43,83	42,97	45,30	18M	4.499
14/01/2026	2,83%	1,22	44,39	43,17	42,59	44,39	34M	5.394
13/01/2026	8,33%	3,32	43,17	41,01	40,50	43,23	10M	815
12/01/2026	-3,44%	-1,42	39,85	39,99	39,35	40,70	21M	664
09/01/2026	10,44%	3,90	41,27	37,75	37,25	41,27	7M	723
08/01/2026	-2,83%	-1,09	37,37	38,80	36,54	38,89	4M	1.563
07/01/2026	6,60%	2,38	38,46	36,08	35,88	40,01	8M	1.082
06/01/2026	1,23%	0,44	36,08	35,97	34,91	36,12	4M	438
05/01/2026	0,59%	0,21	35,64	37,09	35,36	38,10	6M	760
02/01/2026	3,17%	1,09	35,43	34,50	33,84	36,14	5M	1.087
30/12/2025	0,35%	0,12	34,34	34,25	33,76	35,04	2M	447
29/12/2025	1,12%	0,38	34,22	33,76	33,36	34,22	4M	345
26/12/2025	0,74%	0,25	33,84	33,61	33,07	33,84	4M	239
23/12/2025	-0,47%	-0,16	33,59	34,02	33,35	34,20	5M	396
22/12/2025	-1,89%	-0,65	33,75	33,71	33,71	35,10	9M	752
19/12/2025	3,27%	1,09	34,40	32,82	32,82	34,64	3M	453
18/12/2025	-0,30%	-0,10	33,31	34,00	32,87	34,60	7M	375
17/12/2025	-1,59%	-0,54	33,41	34,47	33,07	34,70	3M	1.400
16/12/2025	-0,06%	-0,02	33,95	34,30	33,70	34,50	3M	470
15/12/2025	-0,59%	-0,20	33,97	34,40	33,70	34,62	5M	599
12/12/2025	-3,39%	-1,20	34,17	35,60	34,10	35,95	6M	674
11/12/2025	-5,00%	-1,86	35,37	36,48	35,23	36,72	6M	1.689
10/12/2025	1,72%	0,63	37,23	36,89	35,48	37,34	5M	655
09/12/2025	0,05%	0,02	36,60	36,09	36,09	37,60	6M	460
08/12/2025	-3,43%	-1,30	36,58	37,99	36,00	37,99	11M	835
05/12/2025	5,81%	2,08	37,88	36,20	36,07	38,40	10M	787
04/12/2025	-7,61%	-2,95	35,80	38,16	35,60	38,47	6M	772
03/12/2025	0,65%	0,25	38,75	37,96	37,72	38,98	5M	811
02/12/2025	7,96%	2,84	38,50	36,20	35,79	38,80	9M	1.589
01/12/2025	-1,30%	-0,47	35,66	35,80	35,30	35,96	5M	1.833
28/11/2025	8,24%	2,75	36,13	33,45	33,09	36,29	13M	1.533
27/11/2025	-0,63%	-0,21	33,38	33,28	33,08	33,75	2M	774
26/11/2025	4,77%	1,53	33,59	32,26	32,21	33,59	22M	1.010
25/11/2025	1,58%	0,50	32,06	32,00	31,28	32,36	17M	1.034
24/11/2025	1,87%	0,58	31,56	31,23	31,18	32,47	25M	2.243
21/11/2025	-0,13%	-0,04	30,98	30,59	29,73	31,45	30M	708
19/11/2025	1,14%	0,35	31,02	30,85	30,51	31,75	4M	597
18/11/2025	-1,19%	-0,37	30,67	30,43	29,96	30,81	11M	1.133
17/11/2025	-1,55%	-0,49	31,04	31,58	30,43	31,60	23M	632
14/11/2025	-1,16%	-0,37	31,53	30,67	30,44	31,76	7M	635
13/11/2025	-3,97%	-1,32	31,90	33,00	31,31	33,11	11M	858
12/11/2025	-0,09%	-0,03	33,22	33,49	33,00	33,65	7M	633
11/11/2025	-1,01%	-0,34	33,25	33,59	32,93	33,60	5M	477
10/11/2025	-0,59%	-0,20	33,59	34,20	33,59	35,01	8M	612
07/11/2025	-	-	33,79	33,48	32,95	34,10	8M	579

Date,Open,High,Low,Close,Volume
27-May-26,105.15,105.50,98.70,102.50,19621355
26-May-26,101.60,105.19,98.06,103.30,25545469
25-May-26,101.62,103.43,100.63,101.73,3263056
22-May-26,99.96,102.50,98.79,100.61,18074597
21-May-26,96.89,99.37,94.47,98.37,19333933
20-May-26,97.53,102.22,96.00,99.05,33079572
19-May-26,89.00,94.80,85.93,92.90,24211564
18-May-26,93.82,96.50,86.65,89.81,28612992
15-May-26,92.50,93.09,90.17,90.81,24124619
14-May-26,95.11,98.56,94.17,96.32,40957246
13-May-26,100.63,102.50,95.45,99.70,22300370
12-May-26,101.00,104.19,93.95,97.80,39363275
11-May-26,106.82,107.83,100.98,104.59,42118378
08-May-26,91.56,104.00,90.61,101.62,37358015
07-May-26,89.00,93.55,88.88,90.00,25075660
06-May-26,91.16,93.01,87.70,92.43,33523171
05-May-26,82.09,90.27,81.76,88.65,31488629
04-May-26,81.00,82.50,79.05,79.05,38056801
30-Apr-26,80.44,80.57,76.05,77.50,21632082
29-Apr-26,71.46,79.00,71.46,79.00,25839925
28-Apr-26,67.41,70.18,66.85,70.18,14983783
27-Apr-26,68.53,72.17,68.05,70.40,39007417
24-Apr-26,69.11,71.15,66.39,68.60,58821781
23-Apr-26,54.22,62.64,54.10,62.64,19825360
22-Apr-26,56.10,56.78,53.81,54.12,7554257
20-Apr-26,56.99,57.31,54.07,54.98,30296246
17-Apr-26,57.01,58.43,56.21,56.67,4636216
16-Apr-26,53.72,56.94,53.46,56.87,34506034
15-Apr-26,52.79,54.75,52.38,53.85,5470334
14-Apr-26,54.41,54.54,51.61,52.95,6154178
13-Apr-26,51.60,54.60,51.60,54.20,10891511
10-Apr-26,52.20,52.89,50.96,52.11,5029016
09-Apr-26,50.22,52.38,49.42,52.38,6292106
08-Apr-26,46.74,50.22,46.45,50.22,13143106
07-Apr-26,42.67,45.70,42.67,45.21,10873064
06-Apr-26,44.00,44.85,42.85,43.50,6306662
02-Apr-26,39.96,43.46,39.50,43.46,11475147
01-Apr-26,38.52,41.85,38.52,41.21,7164337
31-Mar-26,36.08,38.23,36.08,38.16,3194520
30-Mar-26,38.06,38.27,35.66,35.99,5592910
27-Mar-26,38.46,38.46,37.41,37.41,5199018
26-Mar-26,40.29,40.59,38.36,38.75,5255282
25-Mar-26,40.15,41.55,39.69,40.86,6550759
24-Mar-26,38.82,38.82,37.96,38.59,2563821
23-Mar-26,39.21,39.59,38.22,38.82,3771109
20-Mar-26,40.35,41.70,38.68,38.68,2035338
19-Mar-26,38.65,40.25,38.50,40.06,3879525
18-Mar-26,38.27,39.65,38.08,39.30,3565657
17-Mar-26,40.30,40.51,38.07,38.27,5513167
16-Mar-26,41.60,43.15,39.76,39.76,9598797
13-Mar-26,39.84,40.64,39.84,40.40,7181225
12-Mar-26,40.61,41.05,39.45,39.45,5124831
11-Mar-26,40.67,41.94,40.10,41.40,4358716
10-Mar-26,38.80,41.00,38.80,40.35,5164494
09-Mar-26,37.13,39.28,36.30,38.96,5863510
06-Mar-26,40.50,40.50,37.88,38.45,5226603
05-Mar-26,39.66,40.50,39.15,40.28,6438216
04-Mar-26,37.83,40.12,37.65,39.70,5394217
03-Mar-26,38.43,38.65,37.12,37.95,5599918
02-Mar-26,38.42,39.57,38.15,38.98,2984818
27-Feb-26,38.50,39.85,37.98,38.75,30838537
26-Feb-26,39.93,40.25,38.20,38.92,24112482
25-Feb-26,39.40,40.28,39.05,39.66,9488988
24-Feb-26,38.22,40.00,37.50,39.40,13222053
23-Feb-26,37.75,38.20,37.22,37.28,17370599
20-Feb-26,38.55,38.73,37.12,38.20,7551831
19-Feb-26,39.39,39.54,38.25,38.87,5981425
18-Feb-26,40.48,40.50,39.33,39.33,6950441
13-Feb-26,40.17,41.55,39.33,40.48,6424529
12-Feb-26,41.95,42.05,40.10,41.13,4426530
11-Feb-26,40.94,42.80,40.59,41.53,7929695
10-Feb-26,43.53,43.71,40.52,40.53,9189126
09-Feb-26,43.94,44.30,41.20,43.45,10548032
06-Feb-26,41.55,44.56,41.55,43.50,12282371
05-Feb-26,42.07,44.35,41.25,42.00,8789642
04-Feb-26,43.26,43.64,41.19,42.76,9194339
03-Feb-26,44.26,44.69,42.30,43.25,8651163
02-Feb-26,40.46,43.67,40.05,42.36,12080357
30-Jan-26,42.09,43.16,40.37,40.57,10937985
29-Jan-26,41.59,42.35,40.85,41.79,18013590
28-Jan-26,39.84,42.75,39.55,41.64,24504912
27-Jan-26,38.24,38.80,37.79,37.98,7722576
26-Jan-26,39.64,39.64,37.17,37.17,18355198
23-Jan-26,41.56,42.45,39.21,39.64,40893390
22-Jan-26,48.50,48.53,45.60,45.60,15000904
21-Jan-26,44.23,48.13,44.23,47.90,17576274
20-Jan-26,41.99,44.91,41.99,43.76,12318744
19-Jan-26,42.37,42.89,41.20,41.90,2152600
16-Jan-26,43.35,45.10,41.87,42.33,5198815
15-Jan-26,43.83,45.30,42.97,43.35,17696934
14-Jan-26,43.17,44.39,42.59,44.39,34361421
13-Jan-26,41.01,43.23,40.50,43.17,9706677
12-Jan-26,39.99,40.70,39.35,39.85,21184975
09-Jan-26,37.75,41.27,37.25,41.27,7070239
08-Jan-26,38.80,38.89,36.54,37.37,4394519
07-Jan-26,36.08,40.01,35.88,38.46,8474366
06-Jan-26,35.97,36.12,34.91,36.08,3544608
05-Jan-26,37.09,38.10,35.36,35.64,5812003
02-Jan-26,34.50,36.14,33.84,35.43,5464818
30-Dec-25,34.25,35.04,33.76,34.34,2363457
29-Dec-25,33.76,34.22,33.36,34.22,3584093
26-Dec-25,33.61,33.84,33.07,33.84,3762079
23-Dec-25,34.02,34.20,33.35,33.59,5008445
22-Dec-25,33.71,35.10,33.71,33.75,8786117
19-Dec-25,32.82,34.64,32.82,34.40,2771215
18-Dec-25,34.00,34.60,32.87,33.31,7109514
17-Dec-25,34.47,34.70,33.07,33.41,3259969
16-Dec-25,34.30,34.50,33.70,33.95,3330439
15-Dec-25,34.40,34.62,33.70,33.97,5364843
12-Dec-25,35.60,35.95,34.10,34.17,6326559
11-Dec-25,36.48,36.72,35.23,35.37,5585151
10-Dec-25,36.89,37.34,35.48,37.23,5492051
09-Dec-25,36.09,37.60,36.09,36.60,6087665
08-Dec-25,37.99,37.99,36.00,36.58,10913337
05-Dec-25,36.20,38.40,36.07,37.88,9846283
04-Dec-25,38.16,38.47,35.60,35.80,6055339
03-Dec-25,37.96,38.98,37.72,38.75,5488262
02-Dec-25,36.20,38.80,35.79,38.50,9173565
01-Dec-25,35.80,35.96,35.30,35.66,4670426
28-Nov-25,33.45,36.29,33.09,36.13,13087587
27-Nov-25,33.28,33.75,33.08,33.38,1747752
26-Nov-25,32.26,33.59,32.21,33.59,21793905
25-Nov-25,32.00,32.36,31.28,32.06,17304434
24-Nov-25,31.23,32.47,31.18,31.56,25005750
21-Nov-25,30.59,31.45,29.73,30.98,29743533
19-Nov-25,30.85,31.75,30.51,31.02,4257298
18-Nov-25,30.43,30.81,29.96,30.67,10683655
17-Nov-25,31.58,31.60,30.43,31.04,23235427
14-Nov-25,30.67,31.76,30.44,31.53,6708770
13-Nov-25,33.00,33.11,31.31,31.90,10618626
12-Nov-25,33.49,33.65,33.00,33.22,7169423
11-Nov-25,33.59,33.60,32.93,33.25,5344227
10-Nov-25,34.20,35.01,33.59,33.59,7743857
07-Nov-25,33.48,34.10,32.95,33.79,8111163

*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