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
11/06/2021	1,74%	0,84	49,24	48,84	48,47	49,40	182K	165
10/06/2021	0,73%	0,35	48,40	48,05	48,05	48,81	207K	117
09/06/2021	1,16%	0,55	48,05	48,20	47,90	48,65	858K	92
08/06/2021	-0,77%	-0,37	47,50	48,74	47,48	48,74	560K	268
07/06/2021	-0,52%	-0,25	47,87	48,69	47,70	48,75	3M	1.610
04/06/2021	-1,43%	-0,70	48,12	48,90	47,68	48,94	776K	312
02/06/2021	-0,55%	-0,27	48,82	49,02	48,48	49,29	3M	192
01/06/2021	-1,68%	-0,84	49,09	49,94	48,71	49,94	2M	1.351
31/05/2021	0,79%	0,39	49,93	49,52	49,52	50,25	133K	109
28/05/2021	-2,00%	-1,01	49,54	50,55	49,54	50,55	240K	108
27/05/2021	0,34%	0,17	50,55	50,26	50,19	51,00	359K	187

26/05/2021	-0,53%	-0,27	50,38	50,85	50,04	51,00	584K	61
25/05/2021	0,50%	0,25	50,65	50,88	50,00	50,88	391K	257
24/05/2021	0,92%	0,46	50,40	50,22	50,11	50,88	358K	108
21/05/2021	1,73%	0,85	49,94	49,03	49,03	50,20	376K	191
20/05/2021	0,51%	0,25	49,09	49,04	48,87	49,46	1M	69
19/05/2021	1,08%	0,52	48,84	47,73	47,43	49,05	954K	217
18/05/2021	-0,64%	-0,31	48,32	48,60	48,23	49,25	759K	92
17/05/2021	0,12%	0,06	48,63	49,15	48,10	49,15	303K	86
14/05/2021	1,57%	0,75	48,57	48,22	47,64	49,08	1M	123
13/05/2021	0,65%	0,31	47,82	47,51	47,17	48,08	923K	121
12/05/2021	-0,65%	-0,31	47,51	47,80	47,00	47,80	929K	114
11/05/2021	-1,87%	-0,91	47,82	48,73	47,37	48,73	1M	166
10/05/2021	-3,39%	-1,71	48,73	49,50	48,73	49,99	600K	193
07/05/2021	0,30%	0,15	50,44	50,29	49,85	50,59	409K	93
06/05/2021	-1,37%	-0,70	50,29	50,35	49,30	51,00	413K	287
05/05/2021	-1,01%	-0,52	50,99	52,21	50,71	52,21	430K	146
04/05/2021	-0,71%	-0,37	51,51	51,89	50,53	52,40	882K	134
03/05/2021	-0,15%	-0,08	51,88	52,39	51,04	52,75	501K	195
30/04/2021	0,27%	0,14	51,96	51,82	51,55	52,70	560K	206
29/04/2021	0,68%	0,35	51,82	51,60	51,55	52,10	411K	109
28/04/2021	-2,52%	-1,33	51,47	52,80	51,47	52,80	473K	363
27/04/2021	-1,27%	-0,68	52,80	53,48	52,37	53,49	1M	270
26/04/2021	-1,71%	-0,93	53,48	54,87	53,14	54,87	2M	278
23/04/2021	-4,58%	-2,61	54,41	55,00	52,79	55,15	6M	704
22/04/2021	-2,09%	-1,22	57,02	58,95	56,77	58,95	2M	195
20/04/2021	-0,88%	-0,52	58,24	58,76	57,56	58,95	1M	203
19/04/2021	-5,38%	-3,34	58,76	62,09	58,30	62,09	2M	538
16/04/2021	1,39%	0,85	62,10	61,26	60,09	62,20	1M	150
15/04/2021	0,84%	0,51	61,25	60,80	59,60	61,25	1M	191
14/04/2021	-4,65%	-2,96	60,74	63,50	60,55	63,50	2M	388
13/04/2021	1,53%	0,96	63,70	62,80	61,14	63,70	4M	244
12/04/2021	-3,06%	-1,98	62,74	64,72	61,15	64,78	3M	290
09/04/2021	3,73%	2,33	64,72	62,50	62,50	64,72	944K	109
08/04/2021	-0,11%	-0,07	62,39	62,46	61,60	62,46	489K	77
07/04/2021	1,94%	1,19	62,46	61,27	60,90	62,65	653K	364
06/04/2021	-2,99%	-1,89	61,27	61,75	61,07	63,15	824K	149
05/04/2021	2,77%	1,70	63,16	61,60	61,00	63,20	2M	194
01/04/2021	1,70%	1,03	61,46	61,68	60,37	61,68	2M	340
31/03/2021	-1,24%	-0,76	60,43	62,05	60,11	62,05	900K	183
30/03/2021	-5,86%	-3,81	61,19	64,78	60,71	64,78	1M	251
29/03/2021	5,14%	3,18	65,00	61,81	61,72	65,00	232K	234
26/03/2021	5,10%	3,00	61,82	59,00	58,87	61,82	2M	89
25/03/2021	0,15%	0,09	58,82	58,92	57,30	58,92	1M	155
24/03/2021	0,19%	0,11	58,73	59,72	58,30	62,20	3M	403
23/03/2021	-2,96%	-1,79	58,62	60,42	58,13	60,93	289K	89
22/03/2021	2,55%	1,50	60,41	58,10	58,10	61,20	510K	104
19/03/2021	-0,79%	-0,47	58,91	59,00	58,35	59,25	1M	68
18/03/2021	-3,21%	-1,97	59,38	60,93	59,27	60,93	1M	407
17/03/2021	0,89%	0,54	61,35	60,79	60,11	62,30	17M	163
16/03/2021	1,65%	0,99	60,81	59,61	59,61	61,08	576K	94
15/03/2021	2,36%	1,38	59,82	59,50	58,55	59,82	4M	70
12/03/2021	-0,12%	-0,07	58,44	57,86	57,80	58,49	570K	171
11/03/2021	-1,13%	-0,67	58,51	59,18	58,43	59,20	2M	66
10/03/2021	-2,33%	-1,41	59,18	60,59	58,80	61,18	1M	73
09/03/2021	3,80%	2,22	60,59	58,37	58,37	60,87	559K	99
08/03/2021	0,74%	0,43	58,37	57,94	57,15	58,80	1M	60
05/03/2021	4,51%	2,50	57,94	55,40	55,21	57,94	752K	79
04/03/2021	-1,74%	-0,98	55,44	56,42	54,75	56,51	923K	90
03/03/2021	-2,99%	-1,74	56,42	58,17	56,01	58,60	3M	125
02/03/2021	-1,49%	-0,88	58,16	59,04	58,05	59,99	2M	775
01/03/2021	2,82%	1,62	59,04	57,40	56,84	59,10	340K	79
26/02/2021	2,46%	1,38	57,42	55,60	55,21	57,45	6M	77
25/02/2021	-1,77%	-1,01	56,04	57,05	55,55	57,37	9M	136
24/02/2021	2,63%	1,46	57,05	55,51	54,26	57,05	106K	54
23/02/2021	0,23%	0,13	55,59	55,00	54,05	55,59	221K	81
22/02/2021	-2,32%	-1,32	55,46	57,00	55,20	57,50	977K	117
19/02/2021	1,18%	0,66	56,78	56,89	55,52	56,89	484K	50
18/02/2021	0,00%	0,00	56,12	55,68	55,00	56,12	793K	72
17/02/2021	1,17%	0,65	56,12	56,10	55,47	56,50	471K	72
12/02/2021	2,25%	1,22	55,47	54,73	54,25	55,80	1M	130
11/02/2021	2,73%	1,44	54,25	52,82	52,60	54,75	353K	86
10/02/2021	-0,25%	-0,13	52,81	53,00	52,36	53,63	286K	64
09/02/2021	0,15%	0,08	52,94	52,80	52,35	53,76	177K	65
08/02/2021	0,94%	0,49	52,86	52,51	51,53	52,90	491K	99
05/02/2021	-1,50%	-0,80	52,37	53,17	51,90	53,50	1M	1.834
04/02/2021	2,57%	1,33	53,17	51,63	50,90	53,17	528K	1.450
03/02/2021	2,17%	1,10	51,84	51,00	51,00	52,20	182K	74
02/02/2021	0,12%	0,06	50,74	50,70	50,70	52,11	359K	114
01/02/2021	3,68%	1,80	50,68	49,48	49,48	52,09	375K	130
29/01/2021	-3,78%	-1,92	48,88	51,85	48,88	52,07	578K	167
28/01/2021	4,68%	2,27	50,80	48,56	48,56	51,83	3M	154
27/01/2021	-1,86%	-0,92	48,53	49,45	48,15	49,45	237K	99
26/01/2021	-4,72%	-2,45	49,45	51,80	48,91	51,80	2M	263
22/01/2021	-7,59%	-4,26	51,90	56,21	51,73	56,21	3M	592
21/01/2021	7,98%	4,15	56,16	52,70	51,51	56,86	528K	125
20/01/2021	3,77%	1,89	52,01	51,98	51,31	52,20	167K	88
19/01/2021	-2,85%	-1,47	50,12	52,00	50,12	52,00	462K	100
18/01/2021	-0,79%	-0,41	51,59	52,00	50,29	52,00	78K	60
15/01/2021	0,95%	0,49	52,00	50,92	50,92	52,40	855K	140
14/01/2021	1,88%	0,95	51,51	50,56	50,56	52,44	1M	157
13/01/2021	6,33%	3,01	50,56	47,56	46,62	53,33	7M	349
12/01/2021	0,21%	0,10	47,55	47,45	46,90	48,81	273K	83
11/01/2021	1,63%	0,76	47,45	47,02	46,90	47,85	2M	159
08/01/2021	-1,29%	-0,61	46,69	47,40	46,30	47,40	271K	115
07/01/2021	3,73%	1,70	47,30	45,60	45,15	47,36	3M	174
06/01/2021	2,98%	1,32	45,60	44,28	43,72	45,93	894K	134
05/01/2021	0,96%	0,42	44,28	44,20	43,72	44,61	2M	156
04/01/2021	3,44%	1,46	43,86	43,28	42,46	44,16	2M	294
30/12/2020	-1,40%	-0,60	42,40	42,85	41,98	42,99	6M	142
29/12/2020	4,93%	2,02	43,00	42,00	40,16	43,22	3M	193
28/12/2020	1,11%	0,45	40,98	40,58	40,58	41,90	209K	90
23/12/2020	1,43%	0,57	40,53	39,98	39,53	40,71	614K	66
22/12/2020	0,99%	0,39	39,96	40,04	39,35	40,04	205K	90
21/12/2020	-2,03%	-0,82	39,57	40,35	38,76	40,53	525K	243
18/12/2020	-5,01%	-2,13	40,39	42,87	40,00	43,09	2M	200
17/12/2020	-2,97%	-1,30	42,52	43,87	42,34	43,87	602K	108
16/12/2020	2,45%	1,05	43,82	43,32	43,01	43,82	832K	54
15/12/2020	-0,30%	-0,13	42,77	42,90	42,70	43,25	134K	47
14/12/2020	2,02%	0,85	42,90	41,55	41,55	43,53	628K	79
11/12/2020	-0,28%	-0,12	42,05	43,99	41,37	43,99	83K	74
10/12/2020	-2,70%	-1,17	42,17	43,44	42,17	43,44	501K	65
09/12/2020	0,53%	0,23	43,34	43,89	42,80	43,89	557K	55
08/12/2020	0,79%	0,34	43,11	42,77	42,25	43,25	245K	74
07/12/2020	-4,08%	-1,82	42,77	45,30	41,95	45,30	2M	218
04/12/2020	1,53%	0,67	44,59	44,00	43,76	45,30	2M	117
03/12/2020	0,69%	0,30	43,92	43,62	42,78	43,92	215K	89
02/12/2020	1,07%	0,46	43,62	43,16	42,86	43,78	215K	58
01/12/2020	-0,07%	-0,03	43,16	43,19	42,71	43,69	1M	87
30/11/2020	1,72%	0,73	43,19	42,79	41,85	43,19	1M	102
27/11/2020	0,69%	0,29	42,46	42,33	42,27	42,80	115K	52
26/11/2020	0,81%	0,34	42,17	41,91	41,91	42,28	105K	41
25/11/2020	-0,99%	-0,42	41,83	42,80	41,34	42,80	2M	83
24/11/2020	-	-	42,25	41,76	41,40	42,51	203K	86

Date,Open,High,Low,Close,Volume
11-Jun-21,48.84,49.40,48.47,49.24,181639
10-Jun-21,48.05,48.81,48.05,48.40,206867
09-Jun-21,48.20,48.65,47.90,48.05,858432
08-Jun-21,48.74,48.74,47.48,47.50,559577
07-Jun-21,48.69,48.75,47.70,47.87,2613979
04-Jun-21,48.90,48.94,47.68,48.12,775865
02-Jun-21,49.02,49.29,48.48,48.82,2939174
01-Jun-21,49.94,49.94,48.71,49.09,2269640
31-May-21,49.52,50.25,49.52,49.93,133173
28-May-21,50.55,50.55,49.54,49.54,239882
27-May-21,50.26,51.00,50.19,50.55,358517
26-May-21,50.85,51.00,50.04,50.38,584116
25-May-21,50.88,50.88,50.00,50.65,391005
24-May-21,50.22,50.88,50.11,50.40,358414
21-May-21,49.03,50.20,49.03,49.94,376418
20-May-21,49.04,49.46,48.87,49.09,1248296
19-May-21,47.73,49.05,47.43,48.84,953550
18-May-21,48.60,49.25,48.23,48.32,759321
17-May-21,49.15,49.15,48.10,48.63,302994
14-May-21,48.22,49.08,47.64,48.57,1399681
13-May-21,47.51,48.08,47.17,47.82,923020
12-May-21,47.80,47.80,47.00,47.51,928757
11-May-21,48.73,48.73,47.37,47.82,1167353
10-May-21,49.50,49.99,48.73,48.73,599625
07-May-21,50.29,50.59,49.85,50.44,409202
06-May-21,50.35,51.00,49.30,50.29,413368
05-May-21,52.21,52.21,50.71,50.99,429542
04-May-21,51.89,52.40,50.53,51.51,882067
03-May-21,52.39,52.75,51.04,51.88,500518
30-Apr-21,51.82,52.70,51.55,51.96,560301
29-Apr-21,51.60,52.10,51.55,51.82,411388
28-Apr-21,52.80,52.80,51.47,51.47,472747
27-Apr-21,53.48,53.49,52.37,52.80,1230026
26-Apr-21,54.87,54.87,53.14,53.48,1873213
23-Apr-21,55.00,55.15,52.79,54.41,6326882
22-Apr-21,58.95,58.95,56.77,57.02,1573112
20-Apr-21,58.76,58.95,57.56,58.24,1075845
19-Apr-21,62.09,62.09,58.30,58.76,2168649
16-Apr-21,61.26,62.20,60.09,62.10,1196724
15-Apr-21,60.80,61.25,59.60,61.25,1303844
14-Apr-21,63.50,63.50,60.55,60.74,1768773
13-Apr-21,62.80,63.70,61.14,63.70,3849257
12-Apr-21,64.72,64.78,61.15,62.74,2718248
09-Apr-21,62.50,64.72,62.50,64.72,944483
08-Apr-21,62.46,62.46,61.60,62.39,489197
07-Apr-21,61.27,62.65,60.90,62.46,653425
06-Apr-21,61.75,63.15,61.07,61.27,824384
05-Apr-21,61.60,63.20,61.00,63.16,1782327
01-Apr-21,61.68,61.68,60.37,61.46,1521914
31-Mar-21,62.05,62.05,60.11,60.43,900249
30-Mar-21,64.78,64.78,60.71,61.19,1339421
29-Mar-21,61.81,65.00,61.72,65.00,231920
26-Mar-21,59.00,61.82,58.87,61.82,1982568
25-Mar-21,58.92,58.92,57.30,58.82,1434886
24-Mar-21,59.72,62.20,58.30,58.73,3172421
23-Mar-21,60.42,60.93,58.13,58.62,288558
22-Mar-21,58.10,61.20,58.10,60.41,510412
19-Mar-21,59.00,59.25,58.35,58.91,1402023
18-Mar-21,60.93,60.93,59.27,59.38,1346366
17-Mar-21,60.79,62.30,60.11,61.35,17100746
16-Mar-21,59.61,61.08,59.61,60.81,576392
15-Mar-21,59.50,59.82,58.55,59.82,3832764
12-Mar-21,57.86,58.49,57.80,58.44,570172
11-Mar-21,59.18,59.20,58.43,58.51,1638413
10-Mar-21,60.59,61.18,58.80,59.18,1189118
09-Mar-21,58.37,60.87,58.37,60.59,559058
08-Mar-21,57.94,58.80,57.15,58.37,1031932
05-Mar-21,55.40,57.94,55.21,57.94,752068
04-Mar-21,56.42,56.51,54.75,55.44,922615
03-Mar-21,58.17,58.60,56.01,56.42,2887728
02-Mar-21,59.04,59.99,58.05,58.16,1536849
01-Mar-21,57.40,59.10,56.84,59.04,340168
26-Feb-21,55.60,57.45,55.21,57.42,6093083
25-Feb-21,57.05,57.37,55.55,56.04,9458745
24-Feb-21,55.51,57.05,54.26,57.05,106033
23-Feb-21,55.00,55.59,54.05,55.59,220938
22-Feb-21,57.00,57.50,55.20,55.46,976665
19-Feb-21,56.89,56.89,55.52,56.78,483810
18-Feb-21,55.68,56.12,55.00,56.12,793141
17-Feb-21,56.10,56.50,55.47,56.12,470790
12-Feb-21,54.73,55.80,54.25,55.47,1149094
11-Feb-21,52.82,54.75,52.60,54.25,352970
10-Feb-21,53.00,53.63,52.36,52.81,285844
09-Feb-21,52.80,53.76,52.35,52.94,177286
08-Feb-21,52.51,52.90,51.53,52.86,491433
05-Feb-21,53.17,53.50,51.90,52.37,1038889
04-Feb-21,51.63,53.17,50.90,53.17,527845
03-Feb-21,51.00,52.20,51.00,51.84,181825
02-Feb-21,50.70,52.11,50.70,50.74,358551
01-Feb-21,49.48,52.09,49.48,50.68,374640
29-Jan-21,51.85,52.07,48.88,48.88,578269
28-Jan-21,48.56,51.83,48.56,50.80,2581100
27-Jan-21,49.45,49.45,48.15,48.53,236757
26-Jan-21,51.80,51.80,48.91,49.45,1683352
22-Jan-21,56.21,56.21,51.73,51.90,3007441
21-Jan-21,52.70,56.86,51.51,56.16,527712
20-Jan-21,51.98,52.20,51.31,52.01,166809
19-Jan-21,52.00,52.00,50.12,50.12,462262
18-Jan-21,52.00,52.00,50.29,51.59,78016
15-Jan-21,50.92,52.40,50.92,52.00,855068
14-Jan-21,50.56,52.44,50.56,51.51,1430103
13-Jan-21,47.56,53.33,46.62,50.56,6518473
12-Jan-21,47.45,48.81,46.90,47.55,272753
11-Jan-21,47.02,47.85,46.90,47.45,1969140
08-Jan-21,47.40,47.40,46.30,46.69,271148
07-Jan-21,45.60,47.36,45.15,47.30,2676310
06-Jan-21,44.28,45.93,43.72,45.60,894249
05-Jan-21,44.20,44.61,43.72,44.28,2371469
04-Jan-21,43.28,44.16,42.46,43.86,1520062
30-Dec-20,42.85,42.99,41.98,42.40,5965681
29-Dec-20,42.00,43.22,40.16,43.00,2520716
28-Dec-20,40.58,41.90,40.58,40.98,209002
23-Dec-20,39.98,40.71,39.53,40.53,613868
22-Dec-20,40.04,40.04,39.35,39.96,204748
21-Dec-20,40.35,40.53,38.76,39.57,525149
18-Dec-20,42.87,43.09,40.00,40.39,2120186
17-Dec-20,43.87,43.87,42.34,42.52,602422
16-Dec-20,43.32,43.82,43.01,43.82,831782
15-Dec-20,42.90,43.25,42.70,42.77,133562
14-Dec-20,41.55,43.53,41.55,42.90,628201
11-Dec-20,43.99,43.99,41.37,42.05,83372
10-Dec-20,43.44,43.44,42.17,42.17,501057
09-Dec-20,43.89,43.89,42.80,43.34,556531
08-Dec-20,42.77,43.25,42.25,43.11,244804
07-Dec-20,45.30,45.30,41.95,42.77,1522906
04-Dec-20,44.00,45.30,43.76,44.59,1840717
03-Dec-20,43.62,43.92,42.78,43.92,214950
02-Dec-20,43.16,43.78,42.86,43.62,214589
01-Dec-20,43.19,43.69,42.71,43.16,1003337
30-Nov-20,42.79,43.19,41.85,43.19,1234610
27-Nov-20,42.33,42.80,42.27,42.46,115459
26-Nov-20,41.91,42.28,41.91,42.17,105138
25-Nov-20,42.80,42.80,41.34,41.83,1610539
24-Nov-20,41.76,42.51,41.40,42.25,202798

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITLC34

cotações, gráficos e mais...