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
30/01/2026	-2,92%	-1,22	40,57	42,09	40,37	43,16	11M	982
29/01/2026	0,36%	0,15	41,79	41,59	40,85	42,35	18M	963
28/01/2026	9,64%	3,66	41,64	39,84	39,55	42,75	25M	1.760
27/01/2026	2,18%	0,81	37,98	38,24	37,79	38,80	8M	646
26/01/2026	-6,23%	-2,47	37,17	39,64	37,17	39,64	18M	1.635
23/01/2026	-13,07%	-5,96	39,64	41,56	39,21	42,45	41M	5.785
22/01/2026	-4,80%	-2,30	45,60	48,50	45,60	48,53	15M	1.423

21/01/2026	9,46%	4,14	47,90	44,23	44,23	48,13	18M	2.072
20/01/2026	4,44%	1,86	43,76	41,99	41,99	44,91	12M	826
19/01/2026	-1,02%	-0,43	41,90	42,37	41,20	42,89	2M	404
16/01/2026	-2,35%	-1,02	42,33	43,35	41,87	45,10	5M	818
15/01/2026	-2,34%	-1,04	43,35	43,83	42,97	45,30	18M	4.499
14/01/2026	2,83%	1,22	44,39	43,17	42,59	44,39	34M	5.394
13/01/2026	8,33%	3,32	43,17	41,01	40,50	43,23	10M	815
12/01/2026	-3,44%	-1,42	39,85	39,99	39,35	40,70	21M	664
09/01/2026	10,44%	3,90	41,27	37,75	37,25	41,27	7M	723
08/01/2026	-2,83%	-1,09	37,37	38,80	36,54	38,89	4M	1.563
07/01/2026	6,60%	2,38	38,46	36,08	35,88	40,01	8M	1.082
06/01/2026	1,23%	0,44	36,08	35,97	34,91	36,12	4M	438
05/01/2026	0,59%	0,21	35,64	37,09	35,36	38,10	6M	760
02/01/2026	3,17%	1,09	35,43	34,50	33,84	36,14	5M	1.087
30/12/2025	0,35%	0,12	34,34	34,25	33,76	35,04	2M	447
29/12/2025	1,12%	0,38	34,22	33,76	33,36	34,22	4M	345
26/12/2025	0,74%	0,25	33,84	33,61	33,07	33,84	4M	239
23/12/2025	-0,47%	-0,16	33,59	34,02	33,35	34,20	5M	396
22/12/2025	-1,89%	-0,65	33,75	33,71	33,71	35,10	9M	752
19/12/2025	3,27%	1,09	34,40	32,82	32,82	34,64	3M	453
18/12/2025	-0,30%	-0,10	33,31	34,00	32,87	34,60	7M	375
17/12/2025	-1,59%	-0,54	33,41	34,47	33,07	34,70	3M	1.400
16/12/2025	-0,06%	-0,02	33,95	34,30	33,70	34,50	3M	470
15/12/2025	-0,59%	-0,20	33,97	34,40	33,70	34,62	5M	599
12/12/2025	-3,39%	-1,20	34,17	35,60	34,10	35,95	6M	674
11/12/2025	-5,00%	-1,86	35,37	36,48	35,23	36,72	6M	1.689
10/12/2025	1,72%	0,63	37,23	36,89	35,48	37,34	5M	655
09/12/2025	0,05%	0,02	36,60	36,09	36,09	37,60	6M	460
08/12/2025	-3,43%	-1,30	36,58	37,99	36,00	37,99	11M	835
05/12/2025	5,81%	2,08	37,88	36,20	36,07	38,40	10M	787
04/12/2025	-7,61%	-2,95	35,80	38,16	35,60	38,47	6M	772
03/12/2025	0,65%	0,25	38,75	37,96	37,72	38,98	5M	811
02/12/2025	7,96%	2,84	38,50	36,20	35,79	38,80	9M	1.589
01/12/2025	-1,30%	-0,47	35,66	35,80	35,30	35,96	5M	1.833
28/11/2025	8,24%	2,75	36,13	33,45	33,09	36,29	13M	1.533
27/11/2025	-0,63%	-0,21	33,38	33,28	33,08	33,75	2M	774
26/11/2025	4,77%	1,53	33,59	32,26	32,21	33,59	22M	1.010
25/11/2025	1,58%	0,50	32,06	32,00	31,28	32,36	17M	1.034
24/11/2025	1,87%	0,58	31,56	31,23	31,18	32,47	25M	2.243
21/11/2025	-0,13%	-0,04	30,98	30,59	29,73	31,45	30M	708
19/11/2025	1,14%	0,35	31,02	30,85	30,51	31,75	4M	597
18/11/2025	-1,19%	-0,37	30,67	30,43	29,96	30,81	11M	1.133
17/11/2025	-1,55%	-0,49	31,04	31,58	30,43	31,60	23M	632
14/11/2025	-1,16%	-0,37	31,53	30,67	30,44	31,76	7M	635
13/11/2025	-3,97%	-1,32	31,90	33,00	31,31	33,11	11M	858
12/11/2025	-0,09%	-0,03	33,22	33,49	33,00	33,65	7M	633
11/11/2025	-1,01%	-0,34	33,25	33,59	32,93	33,60	5M	477
10/11/2025	-0,59%	-0,20	33,59	34,20	33,59	35,01	8M	612
07/11/2025	0,93%	0,31	33,79	33,48	32,95	34,10	8M	579
06/11/2025	-2,16%	-0,74	33,48	34,49	32,87	34,49	8M	682
05/11/2025	1,54%	0,52	34,22	33,29	33,09	34,53	11M	773
04/11/2025	-4,26%	-1,50	33,70	34,75	33,42	34,75	9M	774
03/11/2025	-1,87%	-0,67	35,20	35,87	34,96	36,09	7M	681
31/10/2025	-0,66%	-0,24	35,87	36,53	35,70	36,70	6M	672
30/10/2025	-2,33%	-0,86	36,11	36,58	36,07	37,14	12M	1.266
29/10/2025	-0,59%	-0,22	36,97	37,59	36,50	37,59	11M	912
28/10/2025	5,35%	1,89	37,19	35,69	35,41	37,95	28M	2.177
27/10/2025	1,88%	0,65	35,30	34,94	34,20	36,44	18M	2.024
24/10/2025	-3,35%	-1,20	34,65	36,20	33,96	36,80	44M	1.853
23/10/2025	8,31%	2,75	35,85	32,80	32,50	35,85	18M	813
22/10/2025	-3,27%	-1,12	33,10	33,99	32,49	34,05	8M	576
21/10/2025	0,41%	0,14	34,22	33,73	33,73	34,41	25M	1.016
20/10/2025	2,01%	0,67	34,08	33,55	33,55	34,45	4M	328
17/10/2025	-0,24%	-0,08	33,41	33,10	32,80	34,75	11M	977
16/10/2025	-1,09%	-0,37	33,49	33,68	33,11	34,30	8M	781
15/10/2025	4,18%	1,36	33,86	33,10	32,46	34,02	18M	1.153
14/10/2025	-3,73%	-1,26	32,50	32,93	31,89	33,25	17M	1.140
13/10/2025	1,29%	0,43	33,76	33,25	33,02	34,15	6M	706
10/10/2025	-1,54%	-0,52	33,33	34,20	33,33	35,65	15M	1.228
09/10/2025	1,35%	0,45	33,85	33,21	32,90	33,91	6M	609
08/10/2025	0,63%	0,21	33,40	33,00	31,87	33,62	13M	608
07/10/2025	2,60%	0,84	33,19	32,68	32,39	33,87	6M	761
06/10/2025	-1,79%	-0,59	32,35	33,20	32,34	34,22	6M	465
03/10/2025	-0,75%	-0,25	32,94	33,37	32,40	33,94	9M	724
02/10/2025	2,88%	0,93	33,19	31,89	31,48	33,48	9M	768
01/10/2025	8,44%	2,51	32,26	29,60	29,59	32,26	34M	1.169
30/09/2025	-2,11%	-0,64	29,75	30,02	29,30	30,65	10M	674
29/09/2025	-2,56%	-0,80	30,39	30,55	29,89	31,11	32M	1.640
26/09/2025	2,43%	0,74	31,19	31,36	30,82	32,30	28M	1.575
25/09/2025	9,06%	2,53	30,45	27,82	27,66	30,60	25M	1.913
24/09/2025	8,77%	2,25	27,92	26,12	25,88	28,05	18M	2.606
23/09/2025	0,67%	0,17	25,67	25,51	25,51	26,69	4M	619
22/09/2025	-2,89%	-0,76	25,50	26,08	25,50	26,77	7M	729
19/09/2025	-2,20%	-0,59	26,26	26,93	26,05	27,13	7M	890
18/09/2025	22,32%	4,90	26,85	27,94	26,62	28,59	24M	7.321
17/09/2025	-1,39%	-0,31	21,95	22,26	21,65	22,30	3M	231
16/09/2025	1,74%	0,38	22,26	21,90	21,90	22,40	2M	297
15/09/2025	2,24%	0,48	21,88	21,44	21,44	22,56	9M	590
12/09/2025	-2,90%	-0,64	21,40	22,08	21,40	22,10	5M	528
11/09/2025	-0,50%	-0,11	22,04	22,25	22,04	22,38	3M	206
10/09/2025	0,41%	0,09	22,15	22,10	21,85	22,40	2M	203
09/09/2025	0,27%	0,06	22,06	22,26	21,91	22,40	4M	198
08/09/2025	0,46%	0,10	22,00	21,90	21,85	22,35	5M	298
05/09/2025	-1,40%	-0,31	21,90	22,21	21,77	22,21	4M	574
04/09/2025	1,88%	0,41	22,21	21,73	21,61	22,30	3M	492
03/09/2025	-1,09%	-0,24	21,80	21,98	21,54	22,04	3M	311
02/09/2025	0,87%	0,19	22,04	21,73	21,63	22,16	5M	448
01/09/2025	-1,27%	-0,28	21,85	21,94	21,85	22,15	1M	254
29/08/2025	-1,78%	-0,40	22,13	22,40	21,98	22,60	7M	572
28/08/2025	-1,36%	-0,31	22,53	22,56	22,21	22,70	10M	758
27/08/2025	4,05%	0,89	22,84	22,17	21,88	22,84	23M	1.004
26/08/2025	-0,23%	-0,05	21,95	22,00	21,86	22,32	7M	769
25/08/2025	-2,18%	-0,49	22,00	22,90	22,00	23,40	18M	860
22/08/2025	5,19%	1,11	22,49	21,29	21,29	22,79	17M	1.284
21/08/2025	-0,56%	-0,12	21,38	21,27	20,85	21,54	10M	441
20/08/2025	-7,21%	-1,67	21,50	22,85	21,27	22,90	10M	1.109
19/08/2025	8,73%	1,86	23,17	22,69	22,40	24,20	20M	1.458
18/08/2025	-4,35%	-0,97	21,31	21,83	20,98	22,50	20M	975
15/08/2025	0,63%	0,14	22,28	22,30	21,70	23,05	20M	1.320
14/08/2025	9,77%	1,97	22,14	19,82	19,69	22,14	23M	1.154
13/08/2025	2,54%	0,50	20,17	19,52	19,24	20,17	34M	1.292
12/08/2025	5,13%	0,96	19,67	19,00	18,75	19,67	8M	1.886
11/08/2025	3,89%	0,70	18,71	18,47	18,47	19,60	25M	3.025
08/08/2025	0,73%	0,13	18,01	18,16	17,73	18,16	4M	584
07/08/2025	-3,35%	-0,62	17,88	18,15	17,81	18,52	19M	1.049
06/08/2025	-0,22%	-0,04	18,50	18,46	18,11	18,65	5M	456
05/08/2025	3,92%	0,70	18,54	17,99	17,98	18,83	18M	1.131
04/08/2025	-0,56%	-0,10	17,84	18,01	17,75	18,05	13M	940
01/08/2025	-3,29%	-0,61	17,94	18,06	17,52	18,06	9M	1.170
31/07/2025	-0,80%	-0,15	18,55	18,80	18,43	18,90	9M	912
30/07/2025	-0,95%	-0,18	18,70	19,01	18,70	19,23	5M	490
29/07/2025	-2,68%	-0,52	18,88	19,29	18,88	19,45	7M	613
28/07/2025	-0,82%	-0,16	19,40	19,31	19,28	19,88	11M	845
25/07/2025	-6,86%	-1,44	19,56	19,24	18,83	19,56	29M	2.880
24/07/2025	-3,18%	-0,69	21,00	21,44	20,85	21,71	11M	932
23/07/2025	0,09%	0,02	21,69	21,59	21,25	21,72	3M	294
22/07/2025	-	-	21,67	21,60	21,41	21,92	4M	385

Date,Open,High,Low,Close,Volume
30-Jan-26,42.09,43.16,40.37,40.57,10937985
29-Jan-26,41.59,42.35,40.85,41.79,18013590
28-Jan-26,39.84,42.75,39.55,41.64,24504912
27-Jan-26,38.24,38.80,37.79,37.98,7722576
26-Jan-26,39.64,39.64,37.17,37.17,18355198
23-Jan-26,41.56,42.45,39.21,39.64,40893390
22-Jan-26,48.50,48.53,45.60,45.60,15000904
21-Jan-26,44.23,48.13,44.23,47.90,17576274
20-Jan-26,41.99,44.91,41.99,43.76,12318744
19-Jan-26,42.37,42.89,41.20,41.90,2152600
16-Jan-26,43.35,45.10,41.87,42.33,5198815
15-Jan-26,43.83,45.30,42.97,43.35,17696934
14-Jan-26,43.17,44.39,42.59,44.39,34361421
13-Jan-26,41.01,43.23,40.50,43.17,9706677
12-Jan-26,39.99,40.70,39.35,39.85,21184975
09-Jan-26,37.75,41.27,37.25,41.27,7070239
08-Jan-26,38.80,38.89,36.54,37.37,4394519
07-Jan-26,36.08,40.01,35.88,38.46,8474366
06-Jan-26,35.97,36.12,34.91,36.08,3544608
05-Jan-26,37.09,38.10,35.36,35.64,5812003
02-Jan-26,34.50,36.14,33.84,35.43,5464818
30-Dec-25,34.25,35.04,33.76,34.34,2363457
29-Dec-25,33.76,34.22,33.36,34.22,3584093
26-Dec-25,33.61,33.84,33.07,33.84,3762079
23-Dec-25,34.02,34.20,33.35,33.59,5008445
22-Dec-25,33.71,35.10,33.71,33.75,8786117
19-Dec-25,32.82,34.64,32.82,34.40,2771215
18-Dec-25,34.00,34.60,32.87,33.31,7109514
17-Dec-25,34.47,34.70,33.07,33.41,3259969
16-Dec-25,34.30,34.50,33.70,33.95,3330439
15-Dec-25,34.40,34.62,33.70,33.97,5364843
12-Dec-25,35.60,35.95,34.10,34.17,6326559
11-Dec-25,36.48,36.72,35.23,35.37,5585151
10-Dec-25,36.89,37.34,35.48,37.23,5492051
09-Dec-25,36.09,37.60,36.09,36.60,6087665
08-Dec-25,37.99,37.99,36.00,36.58,10913337
05-Dec-25,36.20,38.40,36.07,37.88,9846283
04-Dec-25,38.16,38.47,35.60,35.80,6055339
03-Dec-25,37.96,38.98,37.72,38.75,5488262
02-Dec-25,36.20,38.80,35.79,38.50,9173565
01-Dec-25,35.80,35.96,35.30,35.66,4670426
28-Nov-25,33.45,36.29,33.09,36.13,13087587
27-Nov-25,33.28,33.75,33.08,33.38,1747752
26-Nov-25,32.26,33.59,32.21,33.59,21793905
25-Nov-25,32.00,32.36,31.28,32.06,17304434
24-Nov-25,31.23,32.47,31.18,31.56,25005750
21-Nov-25,30.59,31.45,29.73,30.98,29743533
19-Nov-25,30.85,31.75,30.51,31.02,4257298
18-Nov-25,30.43,30.81,29.96,30.67,10683655
17-Nov-25,31.58,31.60,30.43,31.04,23235427
14-Nov-25,30.67,31.76,30.44,31.53,6708770
13-Nov-25,33.00,33.11,31.31,31.90,10618626
12-Nov-25,33.49,33.65,33.00,33.22,7169423
11-Nov-25,33.59,33.60,32.93,33.25,5344227
10-Nov-25,34.20,35.01,33.59,33.59,7743857
07-Nov-25,33.48,34.10,32.95,33.79,8111163
06-Nov-25,34.49,34.49,32.87,33.48,8262550
05-Nov-25,33.29,34.53,33.09,34.22,10680089
04-Nov-25,34.75,34.75,33.42,33.70,8859607
03-Nov-25,35.87,36.09,34.96,35.20,7037929
31-Oct-25,36.53,36.70,35.70,35.87,6209993
30-Oct-25,36.58,37.14,36.07,36.11,12463801
29-Oct-25,37.59,37.59,36.50,36.97,11278258
28-Oct-25,35.69,37.95,35.41,37.19,28490340
27-Oct-25,34.94,36.44,34.20,35.30,17818257
24-Oct-25,36.20,36.80,33.96,34.65,44097825
23-Oct-25,32.80,35.85,32.50,35.85,17673720
22-Oct-25,33.99,34.05,32.49,33.10,7725152
21-Oct-25,33.73,34.41,33.73,34.22,24938655
20-Oct-25,33.55,34.45,33.55,34.08,4104938
17-Oct-25,33.10,34.75,32.80,33.41,11181875
16-Oct-25,33.68,34.30,33.11,33.49,8276649
15-Oct-25,33.10,34.02,32.46,33.86,18030071
14-Oct-25,32.93,33.25,31.89,32.50,17493651
13-Oct-25,33.25,34.15,33.02,33.76,6251242
10-Oct-25,34.20,35.65,33.33,33.33,15432573
09-Oct-25,33.21,33.91,32.90,33.85,6473144
08-Oct-25,33.00,33.62,31.87,33.40,13413454
07-Oct-25,32.68,33.87,32.39,33.19,6450268
06-Oct-25,33.20,34.22,32.34,32.35,5894729
03-Oct-25,33.37,33.94,32.40,32.94,9343417
02-Oct-25,31.89,33.48,31.48,33.19,8541196
01-Oct-25,29.60,32.26,29.59,32.26,33977437
30-Sep-25,30.02,30.65,29.30,29.75,9902256
29-Sep-25,30.55,31.11,29.89,30.39,31621710
26-Sep-25,31.36,32.30,30.82,31.19,28388963
25-Sep-25,27.82,30.60,27.66,30.45,24940472
24-Sep-25,26.12,28.05,25.88,27.92,17770712
23-Sep-25,25.51,26.69,25.51,25.67,4114983
22-Sep-25,26.08,26.77,25.50,25.50,7048246
19-Sep-25,26.93,27.13,26.05,26.26,6981428
18-Sep-25,27.94,28.59,26.62,26.85,23969773
17-Sep-25,22.26,22.30,21.65,21.95,2738072
16-Sep-25,21.90,22.40,21.90,22.26,1937340
15-Sep-25,21.44,22.56,21.44,21.88,8581811
12-Sep-25,22.08,22.10,21.40,21.40,4932452
11-Sep-25,22.25,22.38,22.04,22.04,3271141
10-Sep-25,22.10,22.40,21.85,22.15,1608484
09-Sep-25,22.26,22.40,21.91,22.06,3770752
08-Sep-25,21.90,22.35,21.85,22.00,4976589
05-Sep-25,22.21,22.21,21.77,21.90,3761744
04-Sep-25,21.73,22.30,21.61,22.21,2747445
03-Sep-25,21.98,22.04,21.54,21.80,3332600
02-Sep-25,21.73,22.16,21.63,22.04,5058495
01-Sep-25,21.94,22.15,21.85,21.85,1001796
29-Aug-25,22.40,22.60,21.98,22.13,7096339
28-Aug-25,22.56,22.70,22.21,22.53,10257450
27-Aug-25,22.17,22.84,21.88,22.84,22975227
26-Aug-25,22.00,22.32,21.86,21.95,6682168
25-Aug-25,22.90,23.40,22.00,22.00,18190437
22-Aug-25,21.29,22.79,21.29,22.49,16834171
21-Aug-25,21.27,21.54,20.85,21.38,9555748
20-Aug-25,22.85,22.90,21.27,21.50,9830755
19-Aug-25,22.69,24.20,22.40,23.17,20026724
18-Aug-25,21.83,22.50,20.98,21.31,19643537
15-Aug-25,22.30,23.05,21.70,22.28,20028320
14-Aug-25,19.82,22.14,19.69,22.14,22565951
13-Aug-25,19.52,20.17,19.24,20.17,33581886
12-Aug-25,19.00,19.67,18.75,19.67,8113474
11-Aug-25,18.47,19.60,18.47,18.71,24540137
08-Aug-25,18.16,18.16,17.73,18.01,4138052
07-Aug-25,18.15,18.52,17.81,17.88,18821366
06-Aug-25,18.46,18.65,18.11,18.50,5161199
05-Aug-25,17.99,18.83,17.98,18.54,18175793
04-Aug-25,18.01,18.05,17.75,17.84,13308718
01-Aug-25,18.06,18.06,17.52,17.94,8599358
31-Jul-25,18.80,18.90,18.43,18.55,9467134
30-Jul-25,19.01,19.23,18.70,18.70,4868523
29-Jul-25,19.29,19.45,18.88,18.88,7038410
28-Jul-25,19.31,19.88,19.28,19.40,10666962
25-Jul-25,19.24,19.56,18.83,19.56,29469659
24-Jul-25,21.44,21.71,20.85,21.00,11342510
23-Jul-25,21.59,21.72,21.25,21.69,2878144
22-Jul-25,21.60,21.92,21.41,21.67,4279463

*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