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
11/07/2025	-1,45%	-0,32	21,79	22,11	21,54	22,11	13M	354
10/07/2025	2,65%	0,57	22,11	21,76	21,69	22,22	5M	380
09/07/2025	0,84%	0,18	21,54	21,36	21,02	21,54	2M	394
08/07/2025	5,95%	1,20	21,36	20,04	20,04	21,55	6M	888
07/07/2025	-1,61%	-0,33	20,16	20,49	19,99	20,49	3M	648
04/07/2025	0,69%	0,14	20,49	20,20	20,20	20,83	902K	423
03/07/2025	2,73%	0,54	20,35	19,81	19,79	20,45	3M	399

02/07/2025	-4,90%	-1,02	19,81	20,83	19,60	20,83	5M	504
01/07/2025	1,07%	0,22	20,83	19,93	19,93	21,06	984K	285
27/06/2025	-0,15%	-0,03	20,61	20,64	20,50	21,40	5M	301
26/06/2025	-0,05%	-0,01	20,64	20,46	20,45	20,80	2M	242
25/06/2025	0,15%	0,03	20,65	20,82	20,45	21,02	4M	337
24/06/2025	6,78%	1,31	20,62	19,54	19,54	20,83	13M	3.158
23/06/2025	-0,16%	-0,03	19,31	19,34	19,10	19,88	3M	766
20/06/2025	-1,73%	-0,34	19,34	19,76	19,18	19,99	9M	930
18/06/2025	3,04%	0,58	19,68	19,03	18,93	19,79	4M	2.982
17/06/2025	0,69%	0,13	19,10	19,13	18,81	19,66	3M	1.685
16/06/2025	0,80%	0,15	18,97	18,95	18,70	19,26	4M	2.490
13/06/2025	-1,31%	-0,25	18,82	19,06	18,60	19,08	3M	462
12/06/2025	-0,05%	-0,01	19,07	19,04	18,87	19,42	3M	448
11/06/2025	-7,33%	-1,51	19,08	20,09	18,84	20,36	9M	2.746
10/06/2025	7,58%	1,45	20,59	19,20	18,82	20,80	5M	1.781
09/06/2025	2,63%	0,49	19,14	18,84	18,79	19,52	8M	510
06/06/2025	-0,32%	-0,06	18,65	18,83	18,61	19,10	997K	337
05/06/2025	-2,35%	-0,45	18,71	18,98	18,53	19,18	3M	390
04/06/2025	1,00%	0,19	19,16	19,06	18,87	19,24	2M	1.648
03/06/2025	1,23%	0,23	18,97	18,69	18,45	19,21	2M	385
02/06/2025	0,05%	0,01	18,74	18,50	18,37	18,80	2M	387
30/05/2025	-1,89%	-0,36	18,73	19,32	18,42	19,32	6M	702
29/05/2025	-1,75%	-0,34	19,09	19,54	18,97	19,54	3M	398
28/05/2025	-0,05%	-0,01	19,43	19,44	19,35	19,62	8M	2.184
27/05/2025	1,51%	0,29	19,44	19,18	19,07	19,48	11M	459
26/05/2025	1,27%	0,24	19,15	19,29	18,78	19,29	778K	247
23/05/2025	-3,17%	-0,62	18,91	19,23	18,84	19,36	3M	608
22/05/2025	0,67%	0,13	19,53	19,45	19,30	19,62	929K	218
21/05/2025	-4,29%	-0,87	19,40	20,27	19,40	20,38	882K	354
20/05/2025	0,35%	0,07	20,27	20,28	19,97	20,28	852K	216
19/05/2025	-1,37%	-0,28	20,20	20,21	19,91	20,28	1M	142
16/05/2025	-0,34%	-0,07	20,48	20,29	20,29	20,65	2M	138
15/05/2025	0,49%	0,10	20,55	20,15	19,88	20,55	950K	179
14/05/2025	-2,20%	-0,46	20,45	21,13	20,10	21,13	2M	514
13/05/2025	-0,19%	-0,04	20,91	20,96	20,91	21,45	2M	275
12/05/2025	3,71%	0,75	20,95	20,90	20,69	21,50	3M	451
09/05/2025	2,02%	0,40	20,20	20,06	19,61	20,20	542K	135
08/05/2025	2,48%	0,48	19,80	19,88	19,56	20,10	2M	259
07/05/2025	1,15%	0,22	19,32	19,12	18,99	19,46	1M	187
06/05/2025	-0,52%	-0,10	19,10	19,15	18,84	19,20	997K	177
05/05/2025	-1,79%	-0,35	19,20	19,15	19,13	19,35	1M	282
02/05/2025	2,30%	0,44	19,55	19,11	18,98	19,60	2M	287
30/04/2025	-0,42%	-0,08	19,11	18,64	18,47	19,11	3M	1.250
29/04/2025	-0,52%	-0,10	19,19	19,18	19,08	19,62	963K	1.612
28/04/2025	1,26%	0,24	19,29	19,00	18,93	19,82	4M	1.576
25/04/2025	-1,19%	-0,23	19,05	18,89	18,39	19,10	4M	497
24/04/2025	-1,73%	-0,34	19,28	19,87	19,28	20,38	4M	337
23/04/2025	5,26%	0,98	19,62	19,51	19,25	19,93	2M	312
22/04/2025	1,86%	0,34	18,64	18,30	18,29	18,90	1M	264
17/04/2025	-1,98%	-0,37	18,30	18,76	18,08	18,76	4M	2.656
16/04/2025	-3,96%	-0,77	18,67	19,11	18,32	19,11	2M	2.593
15/04/2025	-2,51%	-0,50	19,44	19,74	19,44	20,01	4M	1.994
14/04/2025	4,40%	0,84	19,94	20,13	19,57	20,40	3M	431
11/04/2025	-1,44%	-0,28	19,10	19,12	17,92	19,31	10M	1.502
10/04/2025	-7,67%	-1,61	19,38	20,26	19,07	20,49	3M	421
09/04/2025	16,16%	2,92	20,99	18,21	18,09	21,08	4M	2.199
08/04/2025	-4,84%	-0,92	18,07	19,98	17,70	20,08	2M	495
07/04/2025	-1,40%	-0,27	18,99	18,87	18,29	20,01	3M	571
04/04/2025	-7,89%	-1,65	19,26	20,91	19,17	21,20	5M	557
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	-	-	20,88	19,89	19,89	20,88	1M	390

Date,Open,High,Low,Close,Volume
11-Jul-25,22.11,22.11,21.54,21.79,12970327
10-Jul-25,21.76,22.22,21.69,22.11,4840564
09-Jul-25,21.36,21.54,21.02,21.54,2053048
08-Jul-25,20.04,21.55,20.04,21.36,5934169
07-Jul-25,20.49,20.49,19.99,20.16,3012485
04-Jul-25,20.20,20.83,20.20,20.49,902306
03-Jul-25,19.81,20.45,19.79,20.35,2762239
02-Jul-25,20.83,20.83,19.60,19.81,4834230
01-Jul-25,19.93,21.06,19.93,20.83,983637
27-Jun-25,20.64,21.40,20.50,20.61,5178014
26-Jun-25,20.46,20.80,20.45,20.64,1825246
25-Jun-25,20.82,21.02,20.45,20.65,3958204
24-Jun-25,19.54,20.83,19.54,20.62,12589947
23-Jun-25,19.34,19.88,19.10,19.31,3355959
20-Jun-25,19.76,19.99,19.18,19.34,9211464
18-Jun-25,19.03,19.79,18.93,19.68,4260657
17-Jun-25,19.13,19.66,18.81,19.10,3402150
16-Jun-25,18.95,19.26,18.70,18.97,3966380
13-Jun-25,19.06,19.08,18.60,18.82,3466543
12-Jun-25,19.04,19.42,18.87,19.07,2665013
11-Jun-25,20.09,20.36,18.84,19.08,9004331
10-Jun-25,19.20,20.80,18.82,20.59,4910669
09-Jun-25,18.84,19.52,18.79,19.14,7957771
06-Jun-25,18.83,19.10,18.61,18.65,997330
05-Jun-25,18.98,19.18,18.53,18.71,2547251
04-Jun-25,19.06,19.24,18.87,19.16,1698762
03-Jun-25,18.69,19.21,18.45,18.97,1676694
02-Jun-25,18.50,18.80,18.37,18.74,1751341
30-May-25,19.32,19.32,18.42,18.73,5763119
29-May-25,19.54,19.54,18.97,19.09,2549574
28-May-25,19.44,19.62,19.35,19.43,7682505
27-May-25,19.18,19.48,19.07,19.44,10511664
26-May-25,19.29,19.29,18.78,19.15,778388
23-May-25,19.23,19.36,18.84,18.91,3364081
22-May-25,19.45,19.62,19.30,19.53,928801
21-May-25,20.27,20.38,19.40,19.40,881991
20-May-25,20.28,20.28,19.97,20.27,851821
19-May-25,20.21,20.28,19.91,20.20,1470016
16-May-25,20.29,20.65,20.29,20.48,1609284
15-May-25,20.15,20.55,19.88,20.55,950129
14-May-25,21.13,21.13,20.10,20.45,2211015
13-May-25,20.96,21.45,20.91,20.91,2292723
12-May-25,20.90,21.50,20.69,20.95,2536798
09-May-25,20.06,20.20,19.61,20.20,542347
08-May-25,19.88,20.10,19.56,19.80,1731544
07-May-25,19.12,19.46,18.99,19.32,1387788
06-May-25,19.15,19.20,18.84,19.10,997220
05-May-25,19.15,19.35,19.13,19.20,1135646
02-May-25,19.11,19.60,18.98,19.55,1618215
30-Apr-25,18.64,19.11,18.47,19.11,2696306
29-Apr-25,19.18,19.62,19.08,19.19,963433
28-Apr-25,19.00,19.82,18.93,19.29,3659744
25-Apr-25,18.89,19.10,18.39,19.05,3682741
24-Apr-25,19.87,20.38,19.28,19.28,3742750
23-Apr-25,19.51,19.93,19.25,19.62,2026080
22-Apr-25,18.30,18.90,18.29,18.64,1249781
17-Apr-25,18.76,18.76,18.08,18.30,4073522
16-Apr-25,19.11,19.11,18.32,18.67,2372186
15-Apr-25,19.74,20.01,19.44,19.44,3514410
14-Apr-25,20.13,20.40,19.57,19.94,3446749
11-Apr-25,19.12,19.31,17.92,19.10,9604580
10-Apr-25,20.26,20.49,19.07,19.38,2530770
09-Apr-25,18.21,21.08,18.09,20.99,3658995
08-Apr-25,19.98,20.08,17.70,18.07,2153384
07-Apr-25,18.87,20.01,18.29,18.99,2605383
04-Apr-25,20.91,21.20,19.17,19.26,5250995
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

*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