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
08/12/2023	1,89%	0,65	35,06	34,88	34,32	35,25	336K	206
07/12/2023	2,29%	0,77	34,41	33,87	33,78	34,70	77K	127
06/12/2023	-2,12%	-0,73	33,64	34,62	33,64	34,62	159K	83
05/12/2023	-1,09%	-0,38	34,37	34,75	34,32	34,83	104K	190
04/12/2023	-2,61%	-0,93	34,75	35,68	34,27	35,68	794K	704
01/12/2023	-2,41%	-0,88	35,68	36,56	35,12	36,56	187K	83
30/11/2023	-0,19%	-0,07	36,56	36,63	36,44	37,07	283K	506
29/11/2023	2,46%	0,88	36,63	36,20	36,20	36,90	732K	134
28/11/2023	-0,72%	-0,26	35,75	35,50	35,50	35,99	431K	1.891
27/11/2023	0,39%	0,14	36,01	35,86	35,50	36,35	254K	1.893
24/11/2023	0,67%	0,24	35,87	35,63	35,42	35,87	124K	77

23/11/2023	-0,20%	-0,07	35,63	35,39	35,03	35,95	68K	54
22/11/2023	0,25%	0,09	35,70	35,60	35,60	36,32	149K	64
21/11/2023	-1,52%	-0,55	35,61	36,16	35,43	36,21	281K	217
20/11/2023	1,40%	0,50	36,16	35,66	35,24	36,28	205K	1.351
17/11/2023	1,91%	0,67	35,66	35,50	34,82	35,70	140K	133
16/11/2023	9,34%	2,99	34,99	32,35	32,35	35,16	2M	212
14/11/2023	2,43%	0,76	32,00	31,24	30,90	32,00	323K	52
13/11/2023	-1,70%	-0,54	31,24	31,78	31,23	31,82	1M	56
10/11/2023	2,32%	0,72	31,78	31,06	31,05	31,99	207K	168
09/11/2023	0,26%	0,08	31,06	30,80	30,80	31,52	79K	69
08/11/2023	-1,46%	-0,46	30,98	31,53	30,89	31,68	126K	55
07/11/2023	1,71%	0,53	31,44	31,09	30,87	31,54	235K	72
06/11/2023	-0,51%	-0,16	30,91	30,63	30,63	31,86	128K	58
03/11/2023	0,65%	0,20	31,07	30,90	30,81	31,47	366K	76
01/11/2023	0,95%	0,29	30,87	30,57	30,40	31,15	75K	95
31/10/2023	1,97%	0,59	30,58	30,00	30,00	30,65	67K	649
30/10/2023	1,49%	0,44	29,99	29,62	29,11	30,25	1M	470
27/10/2023	9,44%	2,55	29,55	28,60	28,44	29,90	299K	179
26/10/2023	-1,35%	-0,37	27,00	27,37	26,84	27,65	64K	85
25/10/2023	-4,83%	-1,39	27,37	28,50	27,15	28,56	242K	119
24/10/2023	1,59%	0,45	28,76	28,86	28,12	28,86	1M	81
23/10/2023	-3,35%	-0,98	28,31	29,04	27,99	29,25	114K	95
20/10/2023	-2,43%	-0,73	29,29	30,00	29,25	30,47	169K	211
19/10/2023	0,27%	0,08	30,02	29,78	29,78	30,50	203K	75
18/10/2023	-0,89%	-0,27	29,94	29,80	29,79	30,31	149K	57
17/10/2023	-1,60%	-0,49	30,21	30,69	29,62	30,69	852K	90
16/10/2023	0,69%	0,21	30,70	30,48	30,48	31,05	56K	68
13/10/2023	-1,45%	-0,45	30,49	30,94	30,37	31,14	139K	59
11/10/2023	0,91%	0,28	30,94	30,66	30,63	31,05	36K	45
10/10/2023	-0,07%	-0,02	30,66	30,80	30,48	31,00	139K	63
09/10/2023	-1,41%	-0,44	30,68	31,11	30,60	31,11	491K	65
06/10/2023	0,84%	0,26	31,12	30,85	30,53	31,32	189K	60
05/10/2023	0,33%	0,10	30,86	31,00	30,67	31,01	210K	436
04/10/2023	-0,36%	-0,11	30,76	31,46	30,42	31,47	262K	51
03/10/2023	3,56%	1,06	30,87	29,28	29,28	30,87	189K	99
02/10/2023	0,34%	0,10	29,81	30,00	29,57	30,27	65K	54
29/09/2023	0,37%	0,11	29,71	29,60	29,37	29,97	93K	431
28/09/2023	2,03%	0,59	29,60	29,01	29,00	29,89	329K	89
27/09/2023	3,64%	1,02	29,01	28,01	28,01	29,25	635K	85
26/09/2023	-0,92%	-0,26	27,99	28,00	27,99	28,71	59K	38
25/09/2023	0,53%	0,15	28,25	28,08	27,93	28,27	88K	62
22/09/2023	-1,20%	-0,34	28,10	28,45	28,06	28,63	215K	63
21/09/2023	0,78%	0,22	28,44	28,77	28,14	28,77	216K	73
20/09/2023	-4,05%	-1,19	28,22	29,51	28,22	29,51	510K	363
19/09/2023	-3,89%	-1,19	29,41	30,30	29,29	31,00	277K	96
18/09/2023	-0,58%	-0,18	30,60	30,77	30,33	31,00	41K	67
15/09/2023	-1,91%	-0,60	30,78	31,37	30,57	31,37	100K	65
14/09/2023	-0,85%	-0,27	31,38	31,84	31,12	31,84	197K	60
13/09/2023	-1,28%	-0,41	31,65	32,59	31,35	32,59	525K	105
12/09/2023	1,17%	0,37	32,06	31,88	31,70	33,00	199K	122
11/09/2023	-0,16%	-0,05	31,69	31,55	31,15	31,83	472K	126
08/09/2023	3,62%	1,11	31,74	31,40	31,25	32,20	8M	456
06/09/2023	0,20%	0,06	30,63	30,57	29,90	30,74	315K	115
05/09/2023	1,80%	0,54	30,57	30,03	30,03	31,00	1M	137
04/09/2023	0,47%	0,14	30,03	30,16	30,03	32,94	126K	126
01/09/2023	2,82%	0,82	29,89	29,50	29,07	30,20	1M	121
31/08/2023	3,93%	1,10	29,07	28,01	28,01	29,30	547K	168
30/08/2023	0,94%	0,26	27,97	27,99	27,44	28,13	158K	80
29/08/2023	1,73%	0,47	27,71	27,24	27,24	27,91	450K	73
28/08/2023	1,15%	0,31	27,24	26,40	26,40	27,55	199K	69
25/08/2023	1,74%	0,46	26,93	26,44	26,41	27,05	168K	78
24/08/2023	-3,61%	-0,99	26,47	27,57	26,47	27,66	693K	88
23/08/2023	1,67%	0,45	27,46	27,10	27,01	27,63	118K	57
22/08/2023	-1,85%	-0,51	27,01	27,53	27,01	27,80	187K	79
21/08/2023	1,51%	0,41	27,52	27,11	26,62	27,52	167K	167
18/08/2023	0,44%	0,12	27,11	27,45	26,68	27,45	75K	56
17/08/2023	-2,98%	-0,83	26,99	27,82	26,95	27,93	163K	110
16/08/2023	-3,67%	-1,06	27,82	28,83	27,80	28,83	213K	90
15/08/2023	-2,73%	-0,81	28,88	29,60	28,88	29,60	183K	279
14/08/2023	4,25%	1,21	29,69	28,48	28,48	29,69	208K	118
11/08/2023	1,10%	0,31	28,48	28,29	28,01	28,48	80K	182
10/08/2023	0,32%	0,09	28,17	28,08	27,97	28,30	594K	54
09/08/2023	-2,02%	-0,58	28,08	28,66	28,08	28,75	613K	73
08/08/2023	0,46%	0,13	28,66	29,42	27,77	29,42	123K	91
07/08/2023	0,32%	0,09	28,53	28,44	28,44	29,02	941K	82
04/08/2023	0,32%	0,09	28,44	28,26	28,26	28,80	111K	62
03/08/2023	3,02%	0,83	28,35	27,30	27,22	28,40	464K	103
02/08/2023	-3,54%	-1,01	27,52	28,54	27,50	28,54	177K	122
01/08/2023	1,31%	0,37	28,53	28,11	28,06	28,78	616K	3.407
31/07/2023	-2,73%	-0,79	28,16	28,95	28,15	29,32	810K	743
28/07/2023	0,70%	0,20	28,95	28,77	28,20	29,19	2M	148
27/07/2023	6,09%	1,65	28,75	27,11	26,89	28,75	398K	1.431
26/07/2023	0,86%	0,23	27,10	26,68	26,58	27,17	208K	68
25/07/2023	1,66%	0,44	26,87	26,58	26,35	27,15	207K	1.533
24/07/2023	-2,54%	-0,69	26,43	27,67	26,43	27,67	808K	120
21/07/2023	1,57%	0,42	27,12	27,23	26,59	27,23	178K	70
20/07/2023	-2,80%	-0,77	26,70	27,30	26,59	27,40	149K	85
19/07/2023	-0,97%	-0,27	27,47	27,85	27,43	27,85	292K	85
18/07/2023	0,73%	0,20	27,74	27,53	27,13	27,84	184K	76
17/07/2023	4,24%	1,12	27,54	26,74	26,73	27,72	274K	108
14/07/2023	-2,55%	-0,69	26,42	26,90	26,38	27,00	202K	91
13/07/2023	-0,44%	-0,12	27,11	27,40	26,90	27,41	129K	74
12/07/2023	1,23%	0,33	27,23	27,00	26,58	27,35	346K	116
11/07/2023	1,39%	0,37	26,90	26,74	26,71	27,20	195K	89
10/07/2023	2,59%	0,67	26,53	25,89	25,75	26,75	173K	163
07/07/2023	-1,34%	-0,35	25,86	26,17	25,86	26,25	296K	108
06/07/2023	-0,68%	-0,18	26,21	26,08	25,66	26,27	441K	130
05/07/2023	-2,26%	-0,61	26,39	27,19	26,39	27,19	298K	151
04/07/2023	0,75%	0,20	27,00	27,04	26,49	27,80	62K	560
03/07/2023	0,64%	0,17	26,80	26,64	26,44	27,04	78K	94
30/06/2023	0,19%	0,05	26,63	26,99	26,57	26,99	375K	72
29/06/2023	-2,03%	-0,55	26,58	27,05	26,48	27,18	439K	87
28/06/2023	-0,99%	-0,27	27,13	27,07	26,84	27,40	235K	98
27/06/2023	2,78%	0,74	27,40	26,66	26,26	27,40	501K	137
26/06/2023	0,60%	0,16	26,66	26,65	26,31	26,98	433K	672
23/06/2023	2,24%	0,58	26,50	25,92	25,69	26,65	594K	130
22/06/2023	-1,26%	-0,33	25,92	26,40	25,58	26,40	1M	175
21/06/2023	-5,64%	-1,57	26,25	27,82	26,25	28,04	784K	278
20/06/2023	-8,18%	-2,48	27,82	29,50	27,80	29,51	3M	711
19/06/2023	2,57%	0,76	30,30	28,96	28,00	31,12	1M	619
16/06/2023	2,82%	0,81	29,54	29,01	28,65	29,55	877K	394
15/06/2023	0,21%	0,06	28,73	28,67	28,30	29,15	556K	235
14/06/2023	4,03%	1,11	28,67	27,54	27,14	28,67	758K	330
13/06/2023	3,11%	0,83	27,56	27,55	26,79	27,76	1M	205
12/06/2023	5,40%	1,37	26,73	25,75	25,50	27,05	2M	979
09/06/2023	-1,63%	-0,42	25,36	25,85	25,00	26,10	189K	140
07/06/2023	2,22%	0,56	25,78	25,22	25,22	25,78	618K	114
06/06/2023	2,90%	0,71	25,22	24,93	24,52	25,83	564K	125
05/06/2023	-4,89%	-1,26	24,51	26,10	24,51	26,10	578K	246
02/06/2023	-0,96%	-0,25	25,77	26,35	25,51	26,35	1M	111
01/06/2023	-2,62%	-0,70	26,02	26,72	26,02	26,89	7M	335
31/05/2023	6,37%	1,60	26,72	25,12	25,10	27,32	1M	277
30/05/2023	-	-	25,12	24,57	24,53	25,27	578K	159

Date,Open,High,Low,Close,Volume
08-Dec-23,34.88,35.25,34.32,35.06,335503
07-Dec-23,33.87,34.70,33.78,34.41,77131
06-Dec-23,34.62,34.62,33.64,33.64,158778
05-Dec-23,34.75,34.83,34.32,34.37,103508
04-Dec-23,35.68,35.68,34.27,34.75,793600
01-Dec-23,36.56,36.56,35.12,35.68,187359
30-Nov-23,36.63,37.07,36.44,36.56,283052
29-Nov-23,36.20,36.90,36.20,36.63,731778
28-Nov-23,35.50,35.99,35.50,35.75,430612
27-Nov-23,35.86,36.35,35.50,36.01,253719
24-Nov-23,35.63,35.87,35.42,35.87,123710
23-Nov-23,35.39,35.95,35.03,35.63,68315
22-Nov-23,35.60,36.32,35.60,35.70,149378
21-Nov-23,36.16,36.21,35.43,35.61,280533
20-Nov-23,35.66,36.28,35.24,36.16,205051
17-Nov-23,35.50,35.70,34.82,35.66,140389
16-Nov-23,32.35,35.16,32.35,34.99,1560409
14-Nov-23,31.24,32.00,30.90,32.00,322659
13-Nov-23,31.78,31.82,31.23,31.24,1083956
10-Nov-23,31.06,31.99,31.05,31.78,207045
09-Nov-23,30.80,31.52,30.80,31.06,78675
08-Nov-23,31.53,31.68,30.89,30.98,126130
07-Nov-23,31.09,31.54,30.87,31.44,235476
06-Nov-23,30.63,31.86,30.63,30.91,127737
03-Nov-23,30.90,31.47,30.81,31.07,365658
01-Nov-23,30.57,31.15,30.40,30.87,74601
31-Oct-23,30.00,30.65,30.00,30.58,67140
30-Oct-23,29.62,30.25,29.11,29.99,1436923
27-Oct-23,28.60,29.90,28.44,29.55,298712
26-Oct-23,27.37,27.65,26.84,27.00,64045
25-Oct-23,28.50,28.56,27.15,27.37,242206
24-Oct-23,28.86,28.86,28.12,28.76,1111167
23-Oct-23,29.04,29.25,27.99,28.31,113831
20-Oct-23,30.00,30.47,29.25,29.29,169123
19-Oct-23,29.78,30.50,29.78,30.02,203022
18-Oct-23,29.80,30.31,29.79,29.94,148594
17-Oct-23,30.69,30.69,29.62,30.21,851836
16-Oct-23,30.48,31.05,30.48,30.70,56279
13-Oct-23,30.94,31.14,30.37,30.49,139006
11-Oct-23,30.66,31.05,30.63,30.94,36490
10-Oct-23,30.80,31.00,30.48,30.66,138787
09-Oct-23,31.11,31.11,30.60,30.68,491241
06-Oct-23,30.85,31.32,30.53,31.12,189489
05-Oct-23,31.00,31.01,30.67,30.86,209862
04-Oct-23,31.46,31.47,30.42,30.76,262364
03-Oct-23,29.28,30.87,29.28,30.87,188805
02-Oct-23,30.00,30.27,29.57,29.81,64637
29-Sep-23,29.60,29.97,29.37,29.71,93193
28-Sep-23,29.01,29.89,29.00,29.60,328686
27-Sep-23,28.01,29.25,28.01,29.01,635282
26-Sep-23,28.00,28.71,27.99,27.99,59169
25-Sep-23,28.08,28.27,27.93,28.25,88215
22-Sep-23,28.45,28.63,28.06,28.10,214515
21-Sep-23,28.77,28.77,28.14,28.44,215900
20-Sep-23,29.51,29.51,28.22,28.22,509829
19-Sep-23,30.30,31.00,29.29,29.41,276972
18-Sep-23,30.77,31.00,30.33,30.60,40869
15-Sep-23,31.37,31.37,30.57,30.78,99748
14-Sep-23,31.84,31.84,31.12,31.38,196736
13-Sep-23,32.59,32.59,31.35,31.65,524542
12-Sep-23,31.88,33.00,31.70,32.06,198568
11-Sep-23,31.55,31.83,31.15,31.69,472008
08-Sep-23,31.40,32.20,31.25,31.74,7984242
06-Sep-23,30.57,30.74,29.90,30.63,314872
05-Sep-23,30.03,31.00,30.03,30.57,1324040
04-Sep-23,30.16,32.94,30.03,30.03,125525
01-Sep-23,29.50,30.20,29.07,29.89,1006444
31-Aug-23,28.01,29.30,28.01,29.07,546777
30-Aug-23,27.99,28.13,27.44,27.97,157938
29-Aug-23,27.24,27.91,27.24,27.71,450493
28-Aug-23,26.40,27.55,26.40,27.24,199045
25-Aug-23,26.44,27.05,26.41,26.93,167945
24-Aug-23,27.57,27.66,26.47,26.47,693129
23-Aug-23,27.10,27.63,27.01,27.46,118494
22-Aug-23,27.53,27.80,27.01,27.01,187446
21-Aug-23,27.11,27.52,26.62,27.52,166937
18-Aug-23,27.45,27.45,26.68,27.11,75122
17-Aug-23,27.82,27.93,26.95,26.99,162795
16-Aug-23,28.83,28.83,27.80,27.82,213030
15-Aug-23,29.60,29.60,28.88,28.88,183242
14-Aug-23,28.48,29.69,28.48,29.69,207568
11-Aug-23,28.29,28.48,28.01,28.48,79976
10-Aug-23,28.08,28.30,27.97,28.17,593767
09-Aug-23,28.66,28.75,28.08,28.08,613143
08-Aug-23,29.42,29.42,27.77,28.66,122890
07-Aug-23,28.44,29.02,28.44,28.53,940770
04-Aug-23,28.26,28.80,28.26,28.44,110671
03-Aug-23,27.30,28.40,27.22,28.35,464471
02-Aug-23,28.54,28.54,27.50,27.52,177273
01-Aug-23,28.11,28.78,28.06,28.53,615918
31-Jul-23,28.95,29.32,28.15,28.16,809670
28-Jul-23,28.77,29.19,28.20,28.95,1805191
27-Jul-23,27.11,28.75,26.89,28.75,398121
26-Jul-23,26.68,27.17,26.58,27.10,208162
25-Jul-23,26.58,27.15,26.35,26.87,206824
24-Jul-23,27.67,27.67,26.43,26.43,808403
21-Jul-23,27.23,27.23,26.59,27.12,178004
20-Jul-23,27.30,27.40,26.59,26.70,148851
19-Jul-23,27.85,27.85,27.43,27.47,291732
18-Jul-23,27.53,27.84,27.13,27.74,183650
17-Jul-23,26.74,27.72,26.73,27.54,274226
14-Jul-23,26.90,27.00,26.38,26.42,201880
13-Jul-23,27.40,27.41,26.90,27.11,128665
12-Jul-23,27.00,27.35,26.58,27.23,345851
11-Jul-23,26.74,27.20,26.71,26.90,195474
10-Jul-23,25.89,26.75,25.75,26.53,173177
07-Jul-23,26.17,26.25,25.86,25.86,295596
06-Jul-23,26.08,26.27,25.66,26.21,440520
05-Jul-23,27.19,27.19,26.39,26.39,297852
04-Jul-23,27.04,27.80,26.49,27.00,61588
03-Jul-23,26.64,27.04,26.44,26.80,78126
30-Jun-23,26.99,26.99,26.57,26.63,375162
29-Jun-23,27.05,27.18,26.48,26.58,438762
28-Jun-23,27.07,27.40,26.84,27.13,234751
27-Jun-23,26.66,27.40,26.26,27.40,501190
26-Jun-23,26.65,26.98,26.31,26.66,433188
23-Jun-23,25.92,26.65,25.69,26.50,594404
22-Jun-23,26.40,26.40,25.58,25.92,1053674
21-Jun-23,27.82,28.04,26.25,26.25,784351
20-Jun-23,29.50,29.51,27.80,27.82,2785679
19-Jun-23,28.96,31.12,28.00,30.30,1342775
16-Jun-23,29.01,29.55,28.65,29.54,876691
15-Jun-23,28.67,29.15,28.30,28.73,555578
14-Jun-23,27.54,28.67,27.14,28.67,757855
13-Jun-23,27.55,27.76,26.79,27.56,1169231
12-Jun-23,25.75,27.05,25.50,26.73,1983405
09-Jun-23,25.85,26.10,25.00,25.36,189067
07-Jun-23,25.22,25.78,25.22,25.78,618065
06-Jun-23,24.93,25.83,24.52,25.22,564114
05-Jun-23,26.10,26.10,24.51,24.51,577542
02-Jun-23,26.35,26.35,25.51,25.77,1102980
01-Jun-23,26.72,26.89,26.02,26.02,7226362
31-May-23,25.12,27.32,25.10,26.72,1347721
30-May-23,24.57,25.27,24.53,25.12,577571

*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