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
03/10/2024	-0,64%	-0,13	20,27	20,35	19,90	20,80	4M	401
02/10/2024	-0,83%	-0,17	20,40	20,48	20,36	20,88	7M	321
01/10/2024	-2,60%	-0,55	20,57	21,30	20,28	21,42	5M	433
30/09/2024	-2,67%	-0,58	21,12	21,43	21,01	21,70	2M	599
27/09/2024	0,00%	0,00	21,70	21,92	21,49	22,34	3M	567
26/09/2024	0,79%	0,17	21,70	22,15	21,05	22,15	3M	4.098
25/09/2024	3,51%	0,73	21,53	20,80	20,72	22,02	5M	651

24/09/2024	0,24%	0,05	20,80	20,59	20,32	21,03	3M	407
23/09/2024	3,29%	0,66	20,75	20,32	20,32	21,06	5M	773
20/09/2024	4,31%	0,83	20,09	19,10	18,71	21,00	29M	1.747
19/09/2024	1,85%	0,35	19,26	19,16	19,04	19,60	1M	354
18/09/2024	-3,62%	-0,71	18,91	19,58	18,86	19,75	4M	618
17/09/2024	-1,90%	-0,38	19,62	19,88	19,50	20,68	43M	2.960
16/09/2024	9,71%	1,77	20,00	18,61	18,23	20,00	20M	996
13/09/2024	0,94%	0,17	18,23	18,15	18,07	18,45	361K	253
12/09/2024	-1,85%	-0,34	18,06	18,49	17,95	18,49	1M	447
11/09/2024	3,43%	0,61	18,40	17,97	17,51	18,45	1M	381
10/09/2024	0,74%	0,13	17,79	17,94	17,44	17,95	1M	305
09/09/2024	-0,06%	-0,01	17,66	17,85	17,65	18,24	580K	424
06/09/2024	-2,00%	-0,36	17,67	18,31	17,38	18,31	2M	884
05/09/2024	-1,96%	-0,36	18,03	18,08	17,98	18,62	2M	657
04/09/2024	-2,18%	-0,41	18,39	18,62	18,15	18,87	1M	625
03/09/2024	-6,93%	-1,40	18,80	20,41	18,80	20,60	2M	635
02/09/2024	-1,61%	-0,33	20,20	20,74	20,00	21,21	384K	450
30/08/2024	8,62%	1,63	20,53	20,24	19,89	20,92	6M	6.155
29/08/2024	3,28%	0,60	18,90	18,30	18,30	19,38	3M	352
28/08/2024	-0,27%	-0,05	18,30	18,55	18,02	18,55	573K	294
27/08/2024	-0,27%	-0,05	18,35	18,47	18,20	18,54	841K	308
26/08/2024	-1,55%	-0,29	18,40	18,89	18,26	18,92	551K	280
23/08/2024	0,21%	0,04	18,69	18,86	18,60	19,15	757K	351
22/08/2024	-4,60%	-0,90	18,65	19,74	17,82	19,92	2M	906
21/08/2024	1,77%	0,34	19,55	19,40	19,21	19,59	1M	316
20/08/2024	-0,52%	-0,10	19,21	19,55	18,97	19,61	1M	480
19/08/2024	1,90%	0,36	19,31	19,13	18,85	19,49	920K	460
16/08/2024	0,00%	0,00	18,95	18,79	18,55	19,04	1M	452
15/08/2024	4,18%	0,76	18,95	18,57	18,36	19,20	826K	447
14/08/2024	-1,94%	-0,36	18,19	18,60	17,98	18,80	786K	452
13/08/2024	3,81%	0,68	18,55	17,90	17,82	18,55	1M	479
12/08/2024	-1,87%	-0,34	17,87	18,21	17,65	18,28	1M	786
09/08/2024	-3,96%	-0,75	18,21	18,60	17,91	18,64	2M	649
08/08/2024	5,92%	1,06	18,96	18,00	17,75	18,98	1M	694
07/08/2024	-4,23%	-0,79	17,90	18,90	17,90	18,91	4M	954
06/08/2024	-3,61%	-0,70	18,69	19,27	18,65	20,15	3M	1.158
05/08/2024	-5,46%	-1,12	19,39	19,60	18,95	19,78	4M	1.348
02/08/2024	-20,38%	-5,25	20,51	21,09	19,56	21,09	16M	6.740
01/08/2024	-11,42%	-3,32	25,76	29,08	25,76	29,08	2M	1.445
31/07/2024	2,50%	0,71	29,08	29,00	28,56	29,13	2M	558
30/07/2024	-2,48%	-0,72	28,37	29,39	28,21	29,39	811K	227
29/07/2024	-1,76%	-0,52	29,09	29,53	28,97	29,62	345K	256
26/07/2024	1,37%	0,40	29,61	29,52	29,28	29,80	385K	143
25/07/2024	-3,21%	-0,97	29,21	29,69	29,12	29,95	827K	278
24/07/2024	-2,11%	-0,65	30,18	30,84	29,90	30,84	2M	250
23/07/2024	-0,32%	-0,10	30,83	30,80	30,49	30,96	742K	292
22/07/2024	0,06%	0,02	30,93	30,90	30,32	30,98	2M	349
19/07/2024	-5,27%	-1,72	30,91	32,36	30,45	32,36	2M	477
18/07/2024	2,64%	0,84	32,63	32,21	32,02	33,45	3M	597
17/07/2024	2,78%	0,86	31,79	32,50	31,59	33,75	8M	708
16/07/2024	-1,47%	-0,46	30,93	31,46	30,63	31,46	1M	268
15/07/2024	0,10%	0,03	31,39	31,46	31,11	32,08	2M	796
12/07/2024	3,50%	1,06	31,36	30,20	30,00	32,12	1M	697
11/07/2024	-3,96%	-1,25	30,30	31,10	30,28	31,60	2M	395
10/07/2024	0,51%	0,16	31,55	31,09	30,72	31,56	2M	269
09/07/2024	0,80%	0,25	31,39	31,73	30,61	32,00	4M	475
08/07/2024	7,34%	2,13	31,14	30,01	30,01	31,14	3M	1.188
05/07/2024	2,00%	0,57	29,01	28,51	28,51	29,50	1M	264
04/07/2024	-1,08%	-0,31	28,44	28,81	28,44	29,25	246K	155
03/07/2024	-1,88%	-0,55	28,75	29,10	28,66	29,15	2M	1.709
02/07/2024	0,51%	0,15	29,30	28,90	28,84	29,48	929K	2.486
01/07/2024	0,80%	0,23	29,15	29,19	28,42	29,19	621K	213
28/06/2024	3,10%	0,87	28,92	28,21	28,21	29,00	1M	1.053
27/06/2024	0,00%	0,00	28,05	28,11	27,79	28,21	346K	233
26/06/2024	0,54%	0,15	28,05	28,05	27,75	28,21	533K	167
25/06/2024	0,98%	0,27	27,90	27,57	27,38	27,95	1M	1.122
24/06/2024	-2,75%	-0,78	27,63	28,25	27,39	28,25	3M	3.107
21/06/2024	1,61%	0,45	28,41	27,79	27,78	28,42	479K	187
20/06/2024	0,68%	0,19	27,96	27,81	27,55	28,20	594K	175
19/06/2024	0,25%	0,07	27,77	27,84	26,99	28,08	215K	132
18/06/2024	-1,00%	-0,28	27,70	28,00	27,61	28,41	1M	211
17/06/2024	3,21%	0,87	27,98	27,21	25,69	27,99	2M	263
14/06/2024	-0,99%	-0,27	27,11	27,26	26,91	27,34	1M	1.676
13/06/2024	-0,65%	-0,18	27,38	27,77	27,16	27,77	677K	1.315
12/06/2024	-0,72%	-0,20	27,56	27,80	27,36	28,40	2M	302
11/06/2024	0,95%	0,26	27,76	27,56	27,31	27,76	1M	1.732
10/06/2024	0,66%	0,18	27,50	27,35	27,19	27,57	1M	1.939
07/06/2024	2,13%	0,57	27,32	26,56	26,56	27,32	1M	235
06/06/2024	-1,11%	-0,30	26,75	27,13	26,50	27,13	657K	1.444
05/06/2024	2,42%	0,64	27,05	26,84	26,44	27,29	2M	1.037
04/06/2024	0,04%	0,01	26,41	26,70	26,32	27,10	378K	200
03/06/2024	-1,49%	-0,40	26,40	27,00	26,25	27,21	629K	255
31/05/2024	2,13%	0,56	26,80	26,34	26,21	26,91	3M	248
29/05/2024	-1,72%	-0,46	26,24	26,76	26,24	26,76	1M	328
28/05/2024	-1,15%	-0,31	26,70	26,60	26,25	26,98	439K	169
27/05/2024	2,23%	0,59	27,01	26,60	25,61	27,20	249K	201
24/05/2024	1,97%	0,51	26,42	25,80	25,80	26,58	875K	622
23/05/2024	-3,68%	-0,99	25,91	26,96	24,50	27,09	4M	637
22/05/2024	-0,81%	-0,22	26,90	27,18	26,78	27,51	679K	255
21/05/2024	-0,07%	-0,02	27,12	27,35	26,95	27,36	610K	376
20/05/2024	0,41%	0,11	27,14	27,13	27,13	27,55	852K	197
17/05/2024	-1,21%	-0,33	27,03	27,43	26,92	27,57	862K	738
16/05/2024	2,66%	0,71	27,36	26,71	26,71	27,65	1M	939
15/05/2024	0,26%	0,07	26,65	26,68	26,45	26,91	300K	148
14/05/2024	1,88%	0,49	26,58	26,34	26,10	26,58	1M	1.870
13/05/2024	1,20%	0,31	26,09	25,78	25,68	26,75	2M	201
10/05/2024	0,00%	0,00	25,78	25,99	25,71	26,03	348K	88
09/05/2024	1,66%	0,42	25,78	26,09	25,68	26,10	433K	116
08/05/2024	-2,27%	-0,59	25,36	25,60	25,24	25,60	485K	220
07/05/2024	-0,95%	-0,25	25,95	26,25	25,95	26,45	455K	261
06/05/2024	-0,53%	-0,14	26,20	26,33	25,93	27,39	370K	202
03/05/2024	1,58%	0,41	26,34	26,12	25,95	26,37	681K	187
02/05/2024	-2,00%	-0,53	25,93	26,46	25,75	26,58	12M	273
30/04/2024	-0,49%	-0,13	26,46	26,56	26,46	26,85	1M	2.162
29/04/2024	-2,10%	-0,57	26,59	27,16	26,50	27,17	778K	599
26/04/2024	-7,11%	-2,08	27,16	27,59	26,19	27,59	3M	1.391
25/04/2024	-1,55%	-0,46	29,24	29,94	29,24	30,33	289K	112
24/04/2024	1,37%	0,40	29,70	29,40	29,40	30,25	5M	361
23/04/2024	-1,41%	-0,42	29,30	29,62	29,30	29,88	398K	117
22/04/2024	0,30%	0,09	29,72	30,39	29,49	30,39	371K	96
19/04/2024	-3,26%	-1,00	29,63	30,67	29,61	30,67	319K	314
18/04/2024	-2,08%	-0,65	30,63	31,14	30,55	31,26	243K	131
17/04/2024	-1,20%	-0,38	31,28	31,89	30,99	31,89	238K	171
16/04/2024	0,76%	0,24	31,66	31,80	31,40	31,98	659K	345
15/04/2024	2,55%	0,78	31,42	30,65	30,65	31,68	949K	226
12/04/2024	-3,68%	-1,17	30,64	31,50	30,42	31,50	481K	233
11/04/2024	0,70%	0,22	31,81	31,56	31,41	31,95	795K	156
10/04/2024	-1,13%	-0,36	31,59	32,02	31,38	32,21	445K	165
09/04/2024	-0,03%	-0,01	31,95	31,96	31,17	32,19	555K	273
08/04/2024	-2,35%	-0,77	31,96	32,73	31,83	32,76	799K	275
05/04/2024	-2,73%	-0,92	32,73	33,72	32,43	33,72	1M	256
04/04/2024	-0,62%	-0,21	33,65	33,98	33,53	34,20	678K	1.597
03/04/2024	-8,66%	-3,21	33,86	35,16	33,86	35,34	3M	537
02/04/2024	-0,78%	-0,29	37,07	37,09	36,56	37,12	491K	133
01/04/2024	1,03%	0,38	37,36	37,10	36,76	38,10	902K	193
28/03/2024	1,87%	0,68	36,98	36,38	36,25	37,15	2M	325
27/03/2024	-	-	36,30	35,00	35,00	36,30	1M	150

Date,Open,High,Low,Close,Volume
03-Oct-24,20.35,20.80,19.90,20.27,3932146
02-Oct-24,20.48,20.88,20.36,20.40,7086965
01-Oct-24,21.30,21.42,20.28,20.57,4604645
30-Sep-24,21.43,21.70,21.01,21.12,2241273
27-Sep-24,21.92,22.34,21.49,21.70,2621793
26-Sep-24,22.15,22.15,21.05,21.70,3382546
25-Sep-24,20.80,22.02,20.72,21.53,4902879
24-Sep-24,20.59,21.03,20.32,20.80,3208593
23-Sep-24,20.32,21.06,20.32,20.75,5135846
20-Sep-24,19.10,21.00,18.71,20.09,28733216
19-Sep-24,19.16,19.60,19.04,19.26,1384014
18-Sep-24,19.58,19.75,18.86,18.91,4149200
17-Sep-24,19.88,20.68,19.50,19.62,42754498
16-Sep-24,18.61,20.00,18.23,20.00,20262173
13-Sep-24,18.15,18.45,18.07,18.23,360508
12-Sep-24,18.49,18.49,17.95,18.06,1279086
11-Sep-24,17.97,18.45,17.51,18.40,1041444
10-Sep-24,17.94,17.95,17.44,17.79,1039430
09-Sep-24,17.85,18.24,17.65,17.66,579607
06-Sep-24,18.31,18.31,17.38,17.67,1574546
05-Sep-24,18.08,18.62,17.98,18.03,2054448
04-Sep-24,18.62,18.87,18.15,18.39,1144719
03-Sep-24,20.41,20.60,18.80,18.80,1713482
02-Sep-24,20.74,21.21,20.00,20.20,384181
30-Aug-24,20.24,20.92,19.89,20.53,5701627
29-Aug-24,18.30,19.38,18.30,18.90,3316957
28-Aug-24,18.55,18.55,18.02,18.30,572506
27-Aug-24,18.47,18.54,18.20,18.35,841287
26-Aug-24,18.89,18.92,18.26,18.40,550825
23-Aug-24,18.86,19.15,18.60,18.69,756783
22-Aug-24,19.74,19.92,17.82,18.65,2445558
21-Aug-24,19.40,19.59,19.21,19.55,1277618
20-Aug-24,19.55,19.61,18.97,19.21,1047156
19-Aug-24,19.13,19.49,18.85,19.31,920016
16-Aug-24,18.79,19.04,18.55,18.95,1251620
15-Aug-24,18.57,19.20,18.36,18.95,825603
14-Aug-24,18.60,18.80,17.98,18.19,786322
13-Aug-24,17.90,18.55,17.82,18.55,1136424
12-Aug-24,18.21,18.28,17.65,17.87,1276831
09-Aug-24,18.60,18.64,17.91,18.21,1672937
08-Aug-24,18.00,18.98,17.75,18.96,1238513
07-Aug-24,18.90,18.91,17.90,17.90,4109128
06-Aug-24,19.27,20.15,18.65,18.69,2575852
05-Aug-24,19.60,19.78,18.95,19.39,3782402
02-Aug-24,21.09,21.09,19.56,20.51,16438707
01-Aug-24,29.08,29.08,25.76,25.76,2293955
31-Jul-24,29.00,29.13,28.56,29.08,1900798
30-Jul-24,29.39,29.39,28.21,28.37,811105
29-Jul-24,29.53,29.62,28.97,29.09,344836
26-Jul-24,29.52,29.80,29.28,29.61,385453
25-Jul-24,29.69,29.95,29.12,29.21,827149
24-Jul-24,30.84,30.84,29.90,30.18,1762937
23-Jul-24,30.80,30.96,30.49,30.83,741798
22-Jul-24,30.90,30.98,30.32,30.93,2000532
19-Jul-24,32.36,32.36,30.45,30.91,2041985
18-Jul-24,32.21,33.45,32.02,32.63,2659760
17-Jul-24,32.50,33.75,31.59,31.79,8179635
16-Jul-24,31.46,31.46,30.63,30.93,1386625
15-Jul-24,31.46,32.08,31.11,31.39,2274215
12-Jul-24,30.20,32.12,30.00,31.36,1335565
11-Jul-24,31.10,31.60,30.28,30.30,1789905
10-Jul-24,31.09,31.56,30.72,31.55,1728265
09-Jul-24,31.73,32.00,30.61,31.39,4177816
08-Jul-24,30.01,31.14,30.01,31.14,3455199
05-Jul-24,28.51,29.50,28.51,29.01,1321240
04-Jul-24,28.81,29.25,28.44,28.44,245655
03-Jul-24,29.10,29.15,28.66,28.75,2443029
02-Jul-24,28.90,29.48,28.84,29.30,929377
01-Jul-24,29.19,29.19,28.42,29.15,621011
28-Jun-24,28.21,29.00,28.21,28.92,1067417
27-Jun-24,28.11,28.21,27.79,28.05,346335
26-Jun-24,28.05,28.21,27.75,28.05,532568
25-Jun-24,27.57,27.95,27.38,27.90,1170832
24-Jun-24,28.25,28.25,27.39,27.63,2837564
21-Jun-24,27.79,28.42,27.78,28.41,478716
20-Jun-24,27.81,28.20,27.55,27.96,594195
19-Jun-24,27.84,28.08,26.99,27.77,214635
18-Jun-24,28.00,28.41,27.61,27.70,1124198
17-Jun-24,27.21,27.99,25.69,27.98,2393183
14-Jun-24,27.26,27.34,26.91,27.11,1112027
13-Jun-24,27.77,27.77,27.16,27.38,677168
12-Jun-24,27.80,28.40,27.36,27.56,1530402
11-Jun-24,27.56,27.76,27.31,27.76,1156537
10-Jun-24,27.35,27.57,27.19,27.50,1123976
07-Jun-24,26.56,27.32,26.56,27.32,1224134
06-Jun-24,27.13,27.13,26.50,26.75,657339
05-Jun-24,26.84,27.29,26.44,27.05,1999227
04-Jun-24,26.70,27.10,26.32,26.41,377899
03-Jun-24,27.00,27.21,26.25,26.40,629001
31-May-24,26.34,26.91,26.21,26.80,3193965
29-May-24,26.76,26.76,26.24,26.24,1173357
28-May-24,26.60,26.98,26.25,26.70,439307
27-May-24,26.60,27.20,25.61,27.01,249086
24-May-24,25.80,26.58,25.80,26.42,874944
23-May-24,26.96,27.09,24.50,25.91,4024895
22-May-24,27.18,27.51,26.78,26.90,678558
21-May-24,27.35,27.36,26.95,27.12,610200
20-May-24,27.13,27.55,27.13,27.14,852107
17-May-24,27.43,27.57,26.92,27.03,862362
16-May-24,26.71,27.65,26.71,27.36,1469334
15-May-24,26.68,26.91,26.45,26.65,300493
14-May-24,26.34,26.58,26.10,26.58,1067440
13-May-24,25.78,26.75,25.68,26.09,2337026
10-May-24,25.99,26.03,25.71,25.78,348483
09-May-24,26.09,26.10,25.68,25.78,432864
08-May-24,25.60,25.60,25.24,25.36,484691
07-May-24,26.25,26.45,25.95,25.95,454678
06-May-24,26.33,27.39,25.93,26.20,370260
03-May-24,26.12,26.37,25.95,26.34,680774
02-May-24,26.46,26.58,25.75,25.93,11605009
30-Apr-24,26.56,26.85,26.46,26.46,1018044
29-Apr-24,27.16,27.17,26.50,26.59,777873
26-Apr-24,27.59,27.59,26.19,27.16,2889994
25-Apr-24,29.94,30.33,29.24,29.24,288624
24-Apr-24,29.40,30.25,29.40,29.70,4719117
23-Apr-24,29.62,29.88,29.30,29.30,398165
22-Apr-24,30.39,30.39,29.49,29.72,371240
19-Apr-24,30.67,30.67,29.61,29.63,318993
18-Apr-24,31.14,31.26,30.55,30.63,242903
17-Apr-24,31.89,31.89,30.99,31.28,237870
16-Apr-24,31.80,31.98,31.40,31.66,658523
15-Apr-24,30.65,31.68,30.65,31.42,949350
12-Apr-24,31.50,31.50,30.42,30.64,480719
11-Apr-24,31.56,31.95,31.41,31.81,795460
10-Apr-24,32.02,32.21,31.38,31.59,444992
09-Apr-24,31.96,32.19,31.17,31.95,554635
08-Apr-24,32.73,32.76,31.83,31.96,798771
05-Apr-24,33.72,33.72,32.43,32.73,1225583
04-Apr-24,33.98,34.20,33.53,33.65,678448
03-Apr-24,35.16,35.34,33.86,33.86,2981562
02-Apr-24,37.09,37.12,36.56,37.07,490512
01-Apr-24,37.10,38.10,36.76,37.36,902147
28-Mar-24,36.38,37.15,36.25,36.98,1544995
27-Mar-24,35.00,36.30,35.00,36.30,1124856

*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