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
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	-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	-	-	31,36	30,20	30,00	32,12	1M	697

Date,Open,High,Low,Close,Volume
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
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

*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