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
03/04/2025	0,43%	0,09	20,91	19,99	19,52	21,98	7M	3.693
02/04/2025	0,43%	0,09	20,82	20,73	20,44	21,22	1M	176
01/04/2025	-3,40%	-0,73	20,73	21,46	20,50	21,52	3M	1.345
31/03/2025	-1,11%	-0,24	21,46	21,26	20,87	21,60	626K	154
28/03/2025	-4,41%	-1,00	21,70	22,24	21,68	22,64	779K	117
27/03/2025	1,70%	0,38	22,70	22,29	21,86	22,75	1M	219
26/03/2025	-3,79%	-0,88	22,32	22,71	22,22	23,22	1M	223

25/03/2025	0,35%	0,08	23,20	23,11	22,84	23,50	535K	137
24/03/2025	-0,39%	-0,09	23,12	23,20	23,08	23,80	1M	239
21/03/2025	3,16%	0,71	23,21	22,40	22,39	23,51	8M	201
20/03/2025	-1,23%	-0,28	22,50	22,51	22,32	22,92	2M	221
19/03/2025	-6,60%	-1,61	22,78	23,84	22,56	23,84	3M	1.049
18/03/2025	0,70%	0,17	24,39	24,22	24,10	24,95	2M	312
17/03/2025	5,86%	1,34	24,22	23,01	23,01	24,80	2M	2.083
14/03/2025	0,13%	0,03	22,88	22,90	22,57	23,19	4M	1.372
13/03/2025	15,00%	2,98	22,85	22,89	22,40	23,73	5M	962
12/03/2025	2,90%	0,56	19,87	20,08	19,60	20,53	2M	359
11/03/2025	-0,57%	-0,11	19,31	19,46	18,75	19,51	3M	402
10/03/2025	-1,62%	-0,32	19,42	19,40	19,24	19,74	2M	227
07/03/2025	-0,85%	-0,17	19,74	20,11	19,40	20,34	3M	373
06/03/2025	0,05%	0,01	19,91	19,80	19,18	20,20	4M	442
05/03/2025	-14,33%	-3,33	19,90	20,24	19,47	20,24	4M	14.638
28/02/2025	3,61%	0,81	23,23	22,37	22,10	23,83	1M	244
27/02/2025	-1,23%	-0,28	22,42	22,95	22,42	23,69	3M	279
26/02/2025	2,48%	0,55	22,70	22,34	22,26	22,94	985K	205
25/02/2025	-5,18%	-1,21	22,15	23,39	21,90	23,42	2M	255
24/02/2025	-2,14%	-0,51	23,36	23,39	22,60	23,73	2M	234
21/02/2025	-3,48%	-0,86	23,87	24,88	23,69	24,95	2M	331
20/02/2025	0,53%	0,13	24,73	24,13	23,23	24,73	6M	609
19/02/2025	-5,82%	-1,52	24,60	25,45	24,18	25,52	6M	789
18/02/2025	15,93%	3,59	26,12	23,50	23,29	26,12	12M	2.943
17/02/2025	1,21%	0,27	22,53	22,07	22,07	23,07	1M	460
14/02/2025	-3,93%	-0,91	22,26	23,42	21,80	24,00	8M	1.059
13/02/2025	8,22%	1,76	23,17	21,69	21,69	23,89	6M	2.772
12/02/2025	6,20%	1,25	21,41	21,18	20,12	21,58	3M	1.001
11/02/2025	5,66%	1,08	20,16	19,24	18,95	21,01	4M	670
10/02/2025	3,47%	0,64	19,08	18,42	18,41	19,30	913K	241
07/02/2025	-1,07%	-0,20	18,44	18,77	18,21	18,77	904K	243
06/02/2025	-1,95%	-0,37	18,64	19,10	18,47	19,10	2M	345
05/02/2025	2,98%	0,55	19,01	18,52	18,27	19,01	1M	363
04/02/2025	-1,81%	-0,34	18,46	18,80	18,38	18,82	3M	378
03/02/2025	-0,11%	-0,02	18,80	18,52	18,39	19,19	1M	359
31/01/2025	-3,39%	-0,66	18,82	19,76	18,82	19,85	4M	793
30/01/2025	1,41%	0,27	19,48	19,41	19,07	19,63	1M	391
29/01/2025	-0,88%	-0,17	19,21	19,40	19,21	19,57	1M	337
28/01/2025	-2,91%	-0,58	19,38	20,01	19,33	20,21	2M	424
27/01/2025	-2,25%	-0,46	19,96	20,40	19,87	20,80	1M	434
24/01/2025	-5,02%	-1,08	20,42	21,72	20,42	21,72	2M	7.001
23/01/2025	-0,37%	-0,08	21,50	21,80	20,94	21,80	952K	4.032
22/01/2025	-2,09%	-0,46	21,58	21,62	21,43	22,00	2M	304
21/01/2025	-2,52%	-0,57	22,04	22,29	21,90	22,55	4M	503
20/01/2025	4,53%	0,98	22,61	21,52	21,52	22,93	3M	2.020
17/01/2025	9,80%	1,93	21,63	19,80	19,80	21,76	9M	778
16/01/2025	-0,20%	-0,04	19,70	19,85	19,46	20,05	1M	211
15/01/2025	2,81%	0,54	19,74	19,20	19,19	19,80	1M	269
14/01/2025	-2,04%	-0,40	19,20	19,60	18,98	19,70	2M	248
13/01/2025	0,26%	0,05	19,60	19,24	19,09	19,60	565K	350
10/01/2025	-3,69%	-0,75	19,55	20,10	19,26	20,10	787K	440
09/01/2025	0,30%	0,06	20,30	20,45	20,30	20,49	170K	121
08/01/2025	-0,69%	-0,14	20,24	20,10	20,10	20,50	3M	156
07/01/2025	0,89%	0,18	20,38	20,12	20,10	20,65	792K	2.239
06/01/2025	-3,53%	-0,74	20,20	21,25	20,15	21,42	1M	384
03/01/2025	0,67%	0,14	20,94	21,01	20,60	21,27	646K	200
02/01/2025	1,71%	0,35	20,80	20,99	20,58	21,10	3M	273
30/12/2024	-2,34%	-0,49	20,45	20,94	20,39	20,94	909K	221
27/12/2024	-1,32%	-0,28	20,94	21,30	20,75	21,30	2M	233
26/12/2024	1,63%	0,34	21,22	21,00	20,77	21,24	2M	274
23/12/2024	6,04%	1,19	20,88	19,89	19,89	20,88	1M	390
20/12/2024	0,92%	0,18	19,69	19,11	18,73	20,05	2M	489
19/12/2024	-4,83%	-0,99	19,51	20,50	19,48	20,64	3M	679
18/12/2024	-1,87%	-0,39	20,50	20,90	20,20	21,25	2M	499
17/12/2024	-2,61%	-0,56	20,89	21,40	20,62	21,40	3M	481
16/12/2024	2,73%	0,57	21,45	20,67	20,25	21,45	1M	289
13/12/2024	-0,29%	-0,06	20,88	21,09	20,34	21,09	844K	229
12/12/2024	4,49%	0,90	20,94	19,82	19,71	20,94	3M	421
11/12/2024	-1,67%	-0,34	20,04	20,44	19,95	20,50	3M	420
10/12/2024	-2,91%	-0,61	20,38	20,90	20,08	21,12	2M	533
09/12/2024	-1,27%	-0,27	20,99	21,10	20,93	21,26	2M	339
06/12/2024	2,06%	0,43	21,26	20,87	20,86	21,28	2M	349
05/12/2024	-5,96%	-1,32	20,83	22,08	20,57	22,37	5M	1.441
04/12/2024	-2,94%	-0,67	22,15	23,01	21,93	23,01	5M	655
03/12/2024	-5,47%	-1,32	22,82	24,14	22,64	24,21	6M	1.517
02/12/2024	0,17%	0,04	24,14	24,14	23,75	25,77	9M	2.100
29/11/2024	3,83%	0,89	24,10	23,95	23,86	24,29	4M	2.584
28/11/2024	-0,60%	-0,14	23,21	23,73	23,07	23,78	842K	294
27/11/2024	0,78%	0,18	23,35	23,24	22,56	23,36	4M	9.336
26/11/2024	-4,49%	-1,09	23,17	24,10	23,09	24,30	5M	459
25/11/2024	2,15%	0,51	24,26	23,75	23,68	24,70	3M	1.511
22/11/2024	0,47%	0,11	23,75	23,86	23,44	23,88	1M	192
21/11/2024	1,98%	0,46	23,64	23,18	23,15	23,99	3M	638
19/11/2024	-3,38%	-0,81	23,18	23,81	23,18	23,89	3M	312
18/11/2024	-1,15%	-0,28	23,99	24,11	23,15	24,11	3M	268
14/11/2024	0,17%	0,04	24,27	24,45	24,08	24,63	2M	241
13/11/2024	4,04%	0,94	24,23	22,96	22,47	24,30	3M	405
12/11/2024	-2,76%	-0,66	23,29	23,85	22,99	23,87	5M	1.402
11/11/2024	-4,20%	-1,05	23,95	25,25	23,87	25,30	7M	816
08/11/2024	0,56%	0,14	25,00	24,86	24,73	25,44	5M	569
07/11/2024	5,43%	1,28	24,86	23,86	23,78	24,95	8M	694
06/11/2024	5,69%	1,27	23,58	23,62	23,00	23,94	10M	907
05/11/2024	2,57%	0,56	22,31	21,70	21,68	22,72	3M	407
04/11/2024	-4,06%	-0,92	21,75	22,36	21,30	22,36	9M	707
01/11/2024	-2,70%	-0,63	22,67	22,08	21,19	23,00	18M	1.081
31/10/2024	9,34%	1,99	23,30	21,51	20,69	23,30	4M	561
30/10/2024	-3,75%	-0,83	21,31	21,80	21,31	22,05	5M	414
29/10/2024	0,87%	0,19	22,14	22,09	21,51	22,15	5M	391
28/10/2024	1,62%	0,35	21,95	21,68	21,50	22,13	2M	281
25/10/2024	2,66%	0,56	21,60	21,21	21,21	22,10	3M	314
24/10/2024	1,01%	0,21	21,04	21,09	20,89	21,19	1M	172
23/10/2024	-2,34%	-0,50	20,83	21,36	20,51	21,38	2M	418
22/10/2024	-1,93%	-0,42	21,33	21,74	21,02	21,74	3M	627
21/10/2024	0,09%	0,02	21,75	21,61	21,15	21,75	2M	392
18/10/2024	2,36%	0,50	21,73	21,40	21,25	21,73	2M	322
17/10/2024	1,29%	0,27	21,23	21,68	21,21	21,68	3M	344
16/10/2024	-1,50%	-0,32	20,96	21,23	20,58	21,26	4M	382
15/10/2024	-2,96%	-0,65	21,28	22,03	21,20	22,26	2M	315
14/10/2024	-1,39%	-0,31	21,93	22,24	21,67	22,27	2M	320
11/10/2024	3,35%	0,72	22,24	21,40	21,40	22,34	3M	384
10/10/2024	-1,06%	-0,23	21,52	21,74	21,41	21,90	1M	191
09/10/2024	0,93%	0,20	21,75	21,52	21,48	21,86	1M	287
08/10/2024	4,71%	0,97	21,55	20,60	20,29	21,60	5M	458
07/10/2024	-0,77%	-0,16	20,58	20,34	20,20	20,61	2M	309
04/10/2024	2,32%	0,47	20,74	20,80	20,31	20,91	3M	261
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	-	-	18,91	19,58	18,86	19,75	4M	618

Date,Open,High,Low,Close,Volume
03-Apr-25,19.99,21.98,19.52,20.91,6877641
02-Apr-25,20.73,21.22,20.44,20.82,1064921
01-Apr-25,21.46,21.52,20.50,20.73,2830027
31-Mar-25,21.26,21.60,20.87,21.46,625858
28-Mar-25,22.24,22.64,21.68,21.70,778616
27-Mar-25,22.29,22.75,21.86,22.70,1422665
26-Mar-25,22.71,23.22,22.22,22.32,1067162
25-Mar-25,23.11,23.50,22.84,23.20,535165
24-Mar-25,23.20,23.80,23.08,23.12,1401326
21-Mar-25,22.40,23.51,22.39,23.21,7984121
20-Mar-25,22.51,22.92,22.32,22.50,1835177
19-Mar-25,23.84,23.84,22.56,22.78,3347570
18-Mar-25,24.22,24.95,24.10,24.39,2157467
17-Mar-25,23.01,24.80,23.01,24.22,2274414
14-Mar-25,22.90,23.19,22.57,22.88,4138888
13-Mar-25,22.89,23.73,22.40,22.85,4900099
12-Mar-25,20.08,20.53,19.60,19.87,2128473
11-Mar-25,19.46,19.51,18.75,19.31,2960658
10-Mar-25,19.40,19.74,19.24,19.42,1771268
07-Mar-25,20.11,20.34,19.40,19.74,2688537
06-Mar-25,19.80,20.20,19.18,19.91,4053552
05-Mar-25,20.24,20.24,19.47,19.90,4187731
28-Feb-25,22.37,23.83,22.10,23.23,1486530
27-Feb-25,22.95,23.69,22.42,22.42,2737655
26-Feb-25,22.34,22.94,22.26,22.70,985165
25-Feb-25,23.39,23.42,21.90,22.15,1767374
24-Feb-25,23.39,23.73,22.60,23.36,1515712
21-Feb-25,24.88,24.95,23.69,23.87,2380985
20-Feb-25,24.13,24.73,23.23,24.73,5534742
19-Feb-25,25.45,25.52,24.18,24.60,6325808
18-Feb-25,23.50,26.12,23.29,26.12,11785855
17-Feb-25,22.07,23.07,22.07,22.53,1022444
14-Feb-25,23.42,24.00,21.80,22.26,7841192
13-Feb-25,21.69,23.89,21.69,23.17,5950026
12-Feb-25,21.18,21.58,20.12,21.41,2550147
11-Feb-25,19.24,21.01,18.95,20.16,4297157
10-Feb-25,18.42,19.30,18.41,19.08,913273
07-Feb-25,18.77,18.77,18.21,18.44,903991
06-Feb-25,19.10,19.10,18.47,18.64,2012246
05-Feb-25,18.52,19.01,18.27,19.01,1042021
04-Feb-25,18.80,18.82,18.38,18.46,2598800
03-Feb-25,18.52,19.19,18.39,18.80,1105997
31-Jan-25,19.76,19.85,18.82,18.82,4187723
30-Jan-25,19.41,19.63,19.07,19.48,1481055
29-Jan-25,19.40,19.57,19.21,19.21,1485472
28-Jan-25,20.01,20.21,19.33,19.38,1695052
27-Jan-25,20.40,20.80,19.87,19.96,1308819
24-Jan-25,21.72,21.72,20.42,20.42,1694046
23-Jan-25,21.80,21.80,20.94,21.50,951696
22-Jan-25,21.62,22.00,21.43,21.58,2252571
21-Jan-25,22.29,22.55,21.90,22.04,3732155
20-Jan-25,21.52,22.93,21.52,22.61,3270594
17-Jan-25,19.80,21.76,19.80,21.63,8865882
16-Jan-25,19.85,20.05,19.46,19.70,1000546
15-Jan-25,19.20,19.80,19.19,19.74,1084910
14-Jan-25,19.60,19.70,18.98,19.20,1540131
13-Jan-25,19.24,19.60,19.09,19.60,565313
10-Jan-25,20.10,20.10,19.26,19.55,786909
09-Jan-25,20.45,20.49,20.30,20.30,169573
08-Jan-25,20.10,20.50,20.10,20.24,3367945
07-Jan-25,20.12,20.65,20.10,20.38,792295
06-Jan-25,21.25,21.42,20.15,20.20,1248456
03-Jan-25,21.01,21.27,20.60,20.94,645764
02-Jan-25,20.99,21.10,20.58,20.80,2567656
30-Dec-24,20.94,20.94,20.39,20.45,909227
27-Dec-24,21.30,21.30,20.75,20.94,1506196
26-Dec-24,21.00,21.24,20.77,21.22,1563560
23-Dec-24,19.89,20.88,19.89,20.88,1462344
20-Dec-24,19.11,20.05,18.73,19.69,1570977
19-Dec-24,20.50,20.64,19.48,19.51,2639161
18-Dec-24,20.90,21.25,20.20,20.50,2339212
17-Dec-24,21.40,21.40,20.62,20.89,2681928
16-Dec-24,20.67,21.45,20.25,21.45,1313002
13-Dec-24,21.09,21.09,20.34,20.88,844213
12-Dec-24,19.82,20.94,19.71,20.94,2844933
11-Dec-24,20.44,20.50,19.95,20.04,3092047
10-Dec-24,20.90,21.12,20.08,20.38,2297949
09-Dec-24,21.10,21.26,20.93,20.99,2198635
06-Dec-24,20.87,21.28,20.86,21.26,1774043
05-Dec-24,22.08,22.37,20.57,20.83,4689361
04-Dec-24,23.01,23.01,21.93,22.15,4837750
03-Dec-24,24.14,24.21,22.64,22.82,6207707
02-Dec-24,24.14,25.77,23.75,24.14,9488221
29-Nov-24,23.95,24.29,23.86,24.10,3597874
28-Nov-24,23.73,23.78,23.07,23.21,841906
27-Nov-24,23.24,23.36,22.56,23.35,4339168
26-Nov-24,24.10,24.30,23.09,23.17,5248055
25-Nov-24,23.75,24.70,23.68,24.26,2986714
22-Nov-24,23.86,23.88,23.44,23.75,1319217
21-Nov-24,23.18,23.99,23.15,23.64,2854109
19-Nov-24,23.81,23.89,23.18,23.18,3189201
18-Nov-24,24.11,24.11,23.15,23.99,2924497
14-Nov-24,24.45,24.63,24.08,24.27,2328947
13-Nov-24,22.96,24.30,22.47,24.23,3484788
12-Nov-24,23.85,23.87,22.99,23.29,4694501
11-Nov-24,25.25,25.30,23.87,23.95,7241472
08-Nov-24,24.86,25.44,24.73,25.00,5056525
07-Nov-24,23.86,24.95,23.78,24.86,7595088
06-Nov-24,23.62,23.94,23.00,23.58,10156995
05-Nov-24,21.70,22.72,21.68,22.31,3100672
04-Nov-24,22.36,22.36,21.30,21.75,9027312
01-Nov-24,22.08,23.00,21.19,22.67,17994459
31-Oct-24,21.51,23.30,20.69,23.30,4168146
30-Oct-24,21.80,22.05,21.31,21.31,4909352
29-Oct-24,22.09,22.15,21.51,22.14,5001359
28-Oct-24,21.68,22.13,21.50,21.95,1924463
25-Oct-24,21.21,22.10,21.21,21.60,2632134
24-Oct-24,21.09,21.19,20.89,21.04,1293228
23-Oct-24,21.36,21.38,20.51,20.83,1842127
22-Oct-24,21.74,21.74,21.02,21.33,2841236
21-Oct-24,21.61,21.75,21.15,21.75,2224683
18-Oct-24,21.40,21.73,21.25,21.73,2211919
17-Oct-24,21.68,21.68,21.21,21.23,2573335
16-Oct-24,21.23,21.26,20.58,20.96,3828471
15-Oct-24,22.03,22.26,21.20,21.28,2125274
14-Oct-24,22.24,22.27,21.67,21.93,2467149
11-Oct-24,21.40,22.34,21.40,22.24,2743982
10-Oct-24,21.74,21.90,21.41,21.52,1123514
09-Oct-24,21.52,21.86,21.48,21.75,1237229
08-Oct-24,20.60,21.60,20.29,21.55,5080759
07-Oct-24,20.34,20.61,20.20,20.58,1695947
04-Oct-24,20.80,20.91,20.31,20.74,2562958
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

*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