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
26/08/2026	0,53%	0,40	75,55	74,00	73,68	75,93	13M	1.522
25/08/2026	0,05%	0,04	75,15	77,15	74,95	77,49	18M	865
24/08/2026	-3,40%	-2,64	75,11	76,19	73,25	76,58	33M	2.008
21/08/2026	-3,50%	-2,82	77,75	80,49	77,14	80,49	73M	2.795
20/08/2026	0,40%	0,32	80,57	80,00	77,83	80,57	69M	1.582
19/08/2026	-5,00%	-4,22	80,25	84,47	78,74	84,47	47M	4.154
18/08/2026	-6,02%	-5,41	84,47	85,88	82,73	86,36	22M	2.554
17/08/2026	0,39%	0,35	89,88	89,16	88,50	91,64	9M	2.601
14/08/2026	-1,44%	-1,31	89,53	91,10	89,00	92,96	15M	1.806
13/08/2026	4,58%	3,98	90,84	87,50	86,64	93,11	16M	1.610
12/08/2026	3,04%	2,56	86,86	85,17	85,17	88,79	13M	1.991
11/08/2026	1,14%	0,95	84,30	83,01	81,35	84,37	9M	3.260
10/08/2026	-2,86%	-2,45	83,35	82,12	81,85	85,13	14M	999
07/08/2026	0,53%	0,45	85,80	86,50	83,40	88,00	21M	2.972
06/08/2026	-2,90%	-2,55	85,35	84,20	81,37	87,69	18M	1.989
05/08/2026	1,37%	1,19	87,90	84,40	83,35	87,90	22M	3.054
04/08/2026	11,94%	9,25	86,71	81,31	80,08	86,71	47M	3.309
03/08/2026	1,52%	1,16	77,46	76,08	72,30	77,79	43M	2.996
31/07/2026	-1,04%	-0,80	76,30	78,69	76,30	78,87	12M	906
30/07/2026	10,32%	7,21	77,10	72,67	72,42	79,39	63M	1.990
29/07/2026	-5,30%	-3,91	69,89	74,35	69,89	75,35	55M	2.683
28/07/2026	-5,61%	-4,39	73,80	74,34	71,10	75,16	55M	2.767
27/07/2026	0,62%	0,48	78,19	79,18	74,16	80,50	57M	2.210
24/07/2026	-14,65%	-13,34	77,71	86,81	77,71	87,30	79M	3.832
23/07/2026	4,81%	4,18	91,05	86,70	84,25	91,05	36M	1.417
22/07/2026	-2,45%	-2,18	86,87	85,72	85,56	90,03	28M	1.334
21/07/2026	7,83%	6,47	89,05	86,60	85,65	89,66	48M	1.896
20/07/2026	1,79%	1,45	82,58	82,31	82,08	85,50	44M	1.261
17/07/2026	-0,84%	-0,69	81,13	79,34	76,70	83,41	132M	2.959
16/07/2026	-6,38%	-5,58	81,82	85,39	81,28	86,31	92M	5.544
15/07/2026	-4,47%	-4,09	87,40	92,99	84,11	93,12	53M	2.099
14/07/2026	4,01%	3,53	91,49	91,86	87,62	92,20	50M	4.506
13/07/2026	-6,43%	-6,04	87,96	90,53	87,17	90,99	56M	2.680
10/07/2026	-2,60%	-2,51	94,00	93,80	91,79	94,33	31M	1.184
09/07/2026	2,04%	1,93	96,51	99,00	95,10	99,87	44M	3.678
08/07/2026	-0,61%	-0,58	94,58	93,21	89,97	94,58	95M	29.173
07/07/2026	-9,29%	-9,74	95,16	100,59	92,98	100,87	58M	5.299
06/07/2026	-0,14%	-0,15	104,90	107,53	104,51	109,83	24M	1.978
03/07/2026	0,53%	0,55	105,05	104,65	104,65	112,86	6M	711
02/07/2026	-5,86%	-6,50	104,50	112,00	102,97	112,99	95M	13.250
01/07/2026	-7,19%	-8,60	111,00	116,72	110,00	117,38	54M	2.218
30/06/2026	5,62%	6,36	119,60	113,53	112,57	122,62	27M	1.759
29/06/2026	3,42%	3,74	113,24	110,60	102,50	113,29	31M	1.328
26/06/2026	-4,78%	-5,50	109,50	109,54	108,26	112,99	31M	1.149
25/06/2026	0,00%	0,00	115,00	121,11	109,00	121,67	69M	5.786
24/06/2026	0,28%	0,32	115,00	115,40	110,99	118,04	27M	4.393
23/06/2026	-5,22%	-6,32	114,68	111,50	110,65	118,88	29M	1.386
22/06/2026	4,49%	5,20	121,00	118,24	116,89	121,00	57M	4.159
19/06/2026	0,49%	0,56	115,80	115,24	113,82	116,10	41M	487
18/06/2026	11,34%	11,74	115,24	112,45	110,00	116,46	40M	2.542
17/06/2026	3,62%	3,62	103,50	102,38	99,75	105,68	26M	1.182
16/06/2026	-7,60%	-8,22	99,88	105,49	99,88	108,56	21M	1.732
15/06/2026	1,15%	1,23	108,10	108,10	106,81	111,11	31M	1.542
12/06/2026	6,87%	6,87	106,87	98,53	97,68	107,40	28M	1.626
11/06/2026	9,03%	8,28	100,00	95,91	95,04	102,40	37M	1.901
10/06/2026	-0,84%	-0,78	91,72	91,44	90,67	95,75	17M	836
09/06/2026	-3,19%	-3,05	92,50	97,41	86,20	98,05	53M	2.786
08/06/2026	12,78%	10,83	95,55	96,48	92,11	97,38	36M	1.298
05/06/2026	-10,62%	-10,07	84,72	92,89	84,72	92,89	40M	1.364
03/06/2026	5,32%	4,79	94,79	96,01	93,50	99,20	31M	6.844
02/06/2026	-0,78%	-0,71	90,00	90,51	87,17	91,02	16M	1.058
01/06/2026	-7,90%	-7,78	90,71	90,50	89,28	94,87	39M	4.654
29/05/2026	-2,49%	-2,51	98,49	103,46	98,35	106,50	27M	1.291
28/05/2026	-1,46%	-1,50	101,00	102,19	98,20	103,60	19M	1.832
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	-	-	41,13	41,95	40,10	42,05	4M	682

Date,Open,High,Low,Close,Volume
26-Aug-26,74.00,75.93,73.68,75.55,12986690
25-Aug-26,77.15,77.49,74.95,75.15,17760810
24-Aug-26,76.19,76.58,73.25,75.11,33143333
21-Aug-26,80.49,80.49,77.14,77.75,72516014
20-Aug-26,80.00,80.57,77.83,80.57,69407724
19-Aug-26,84.47,84.47,78.74,80.25,47344587
18-Aug-26,85.88,86.36,82.73,84.47,22115438
17-Aug-26,89.16,91.64,88.50,89.88,9389877
14-Aug-26,91.10,92.96,89.00,89.53,15084377
13-Aug-26,87.50,93.11,86.64,90.84,16354760
12-Aug-26,85.17,88.79,85.17,86.86,12541201
11-Aug-26,83.01,84.37,81.35,84.30,8578030
10-Aug-26,82.12,85.13,81.85,83.35,13643067
07-Aug-26,86.50,88.00,83.40,85.80,20757003
06-Aug-26,84.20,87.69,81.37,85.35,18420988
05-Aug-26,84.40,87.90,83.35,87.90,21808096
04-Aug-26,81.31,86.71,80.08,86.71,47480894
03-Aug-26,76.08,77.79,72.30,77.46,43447083
31-Jul-26,78.69,78.87,76.30,76.30,12219466
30-Jul-26,72.67,79.39,72.42,77.10,63330921
29-Jul-26,74.35,75.35,69.89,69.89,54532740
28-Jul-26,74.34,75.16,71.10,73.80,55320316
27-Jul-26,79.18,80.50,74.16,78.19,57347472
24-Jul-26,86.81,87.30,77.71,77.71,78915356
23-Jul-26,86.70,91.05,84.25,91.05,36465512
22-Jul-26,85.72,90.03,85.56,86.87,27809012
21-Jul-26,86.60,89.66,85.65,89.05,48488835
20-Jul-26,82.31,85.50,82.08,82.58,44232742
17-Jul-26,79.34,83.41,76.70,81.13,132367026
16-Jul-26,85.39,86.31,81.28,81.82,91734088
15-Jul-26,92.99,93.12,84.11,87.40,53396022
14-Jul-26,91.86,92.20,87.62,91.49,49972875
13-Jul-26,90.53,90.99,87.17,87.96,55916220
10-Jul-26,93.80,94.33,91.79,94.00,30818199
09-Jul-26,99.00,99.87,95.10,96.51,43543593
08-Jul-26,93.21,94.58,89.97,94.58,94797551
07-Jul-26,100.59,100.87,92.98,95.16,58340964
06-Jul-26,107.53,109.83,104.51,104.90,24051619
03-Jul-26,104.65,112.86,104.65,105.05,5824084
02-Jul-26,112.00,112.99,102.97,104.50,95392054
01-Jul-26,116.72,117.38,110.00,111.00,54116338
30-Jun-26,113.53,122.62,112.57,119.60,26718420
29-Jun-26,110.60,113.29,102.50,113.24,31389408
26-Jun-26,109.54,112.99,108.26,109.50,30856691
25-Jun-26,121.11,121.67,109.00,115.00,69145547
24-Jun-26,115.40,118.04,110.99,115.00,26534238
23-Jun-26,111.50,118.88,110.65,114.68,29048949
22-Jun-26,118.24,121.00,116.89,121.00,56753096
19-Jun-26,115.24,116.10,113.82,115.80,41133275
18-Jun-26,112.45,116.46,110.00,115.24,40078032
17-Jun-26,102.38,105.68,99.75,103.50,26464593
16-Jun-26,105.49,108.56,99.88,99.88,20659957
15-Jun-26,108.10,111.11,106.81,108.10,30826048
12-Jun-26,98.53,107.40,97.68,106.87,27778188
11-Jun-26,95.91,102.40,95.04,100.00,37498956
10-Jun-26,91.44,95.75,90.67,91.72,16533926
09-Jun-26,97.41,98.05,86.20,92.50,53146470
08-Jun-26,96.48,97.38,92.11,95.55,35591125
05-Jun-26,92.89,92.89,84.72,84.72,39684999
03-Jun-26,96.01,99.20,93.50,94.79,31479392
02-Jun-26,90.51,91.02,87.17,90.00,15805264
01-Jun-26,90.50,94.87,89.28,90.71,38690795
29-May-26,103.46,106.50,98.35,98.49,26898225
28-May-26,102.19,103.60,98.20,101.00,19375852
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

*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