Cotação atual, histórico e gráfico do papel: ITLC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/07/2019 | -2,43% | -4,61 | 185,22 | 185,29 | 185,22 | 185,29 | 74K | 2 |
| 15/07/2019 | 2,04% | 3,79 | 189,83 | 187,40 | 187,40 | 189,83 | 57K | 2 |
| 12/07/2019 | 1,08% | 1,99 | 186,04 | 186,20 | 186,04 | 187,95 | 205K | 3 |
| 11/07/2019 | 1,84% | 3,33 | 184,05 | 182,20 | 182,20 | 184,05 | 256K | 4 |
| 10/07/2019 | -1,57% | -2,88 | 180,72 | 180,72 | 180,72 | 180,72 | 18K | 1 |
| 05/07/2019 | -0,76% | -1,41 | 183,60 | 183,38 | 183,24 | 183,60 | 165K | 3 |
| 03/07/2019 | 0,76% | 1,40 | 185,01 | 185,01 | 185,01 | 185,01 | 19K | 1 |
| 28/06/2019 | 1,03% | 1,88 | 183,61 | 183,61 | 183,61 | 183,61 | 18K | 1 |
| 27/06/2019 | -1,83% | -3,38 | 181,73 | 183,11 | 181,73 | 183,11 | 200K | 2 |
| 26/06/2019 | 2,45% | 4,42 | 185,11 | 185,35 | 185,11 | 185,35 | 130K | 2 |
| 21/06/2019 | -0,34% | -0,62 | 180,69 | 181,63 | 180,69 | 181,63 | 91K | 2 |
| 18/06/2019 | 1,31% | 2,35 | 181,31 | 181,31 | 181,31 | 181,31 | 1M | 1 |
| 13/06/2019 | -0,08% | -0,15 | 178,96 | 178,96 | 178,96 | 178,96 | 18K | 1 |
| 12/06/2019 | -1,10% | -1,99 | 179,11 | 179,11 | 179,11 | 179,11 | 107K | 1 |
| 10/06/2019 | 1,74% | 3,09 | 181,10 | 181,41 | 181,10 | 181,41 | 109K | 2 |
| 07/06/2019 | 2,39% | 4,15 | 178,01 | 175,99 | 175,99 | 178,01 | 106K | 2 |
| 06/06/2019 | 0,92% | 1,59 | 173,86 | 173,86 | 173,86 | 173,86 | 52K | 1 |
| 05/06/2019 | 0,13% | 0,23 | 172,27 | 172,74 | 172,27 | 172,74 | 138K | 2 |
| 04/06/2019 | 2,19% | 3,68 | 172,04 | 172,04 | 172,04 | 172,04 | 17K | 1 |
| 03/06/2019 | -3,16% | -5,49 | 168,36 | 168,36 | 168,36 | 168,36 | 152K | 1 |
| 31/05/2019 | -1,70% | -3,01 | 173,85 | 173,85 | 173,85 | 173,85 | 17K | 1 |
| 29/05/2019 | 1,03% | 1,80 | 176,86 | 175,99 | 175,02 | 176,86 | 140K | 3 |
| 28/05/2019 | -2,94% | -5,31 | 175,06 | 176,93 | 175,00 | 176,93 | 264K | 4 |
| 27/05/2019 | 0,95% | 1,69 | 180,37 | 180,37 | 180,37 | 180,37 | 36K | 1 |
| 24/05/2019 | -1,17% | -2,12 | 178,68 | 178,68 | 178,67 | 178,68 | 89K | 3 |
| 23/05/2019 | 1,25% | 2,23 | 180,80 | 175,61 | 175,61 | 180,80 | 54K | 3 |
| 22/05/2019 | -0,45% | -0,80 | 178,57 | 178,57 | 178,57 | 178,57 | 18K | 1 |
| 20/05/2019 | -2,64% | -4,86 | 179,37 | 179,28 | 178,85 | 180,80 | 233K | 4 |
| 17/05/2019 | 0,73% | 1,33 | 184,23 | 186,38 | 184,23 | 186,38 | 222K | 3 |
| 15/05/2019 | 0,66% | 1,20 | 182,90 | 182,90 | 182,90 | 182,90 | 18K | 1 |
| 14/05/2019 | 1,70% | 3,04 | 181,70 | 181,70 | 181,70 | 181,70 | 164K | 1 |
| 13/05/2019 | -3,11% | -5,74 | 178,66 | 179,21 | 178,66 | 179,30 | 215K | 4 |
| 10/05/2019 | -0,19% | -0,36 | 184,40 | 182,76 | 182,76 | 184,40 | 147K | 2 |
| 09/05/2019 | -5,23% | -10,19 | 184,76 | 184,76 | 184,76 | 184,76 | 406K | 1 |
| 08/05/2019 | -2,96% | -5,95 | 194,95 | 194,95 | 194,95 | 194,95 | 19K | 1 |
| 07/05/2019 | -1,08% | -2,19 | 200,90 | 201,43 | 200,90 | 201,43 | 40K | 2 |
| 06/05/2019 | 0,92% | 1,85 | 203,09 | 202,80 | 202,80 | 203,09 | 41K | 2 |
| 03/05/2019 | -0,96% | -1,95 | 201,24 | 201,24 | 201,24 | 201,24 | 40K | 1 |
| 02/05/2019 | 0,00% | 0,00 | 203,19 | 198,00 | 198,00 | 203,19 | 734K | 2 |
| 30/04/2019 | 0,67% | 1,36 | 203,19 | 203,19 | 203,19 | 203,19 | 41K | 1 |
| 29/04/2019 | -1,26% | -2,58 | 201,83 | 204,25 | 201,83 | 204,25 | 834K | 5 |
| 26/04/2019 | -10,48% | -23,93 | 204,41 | 204,65 | 204,41 | 204,65 | 572K | 2 |
| 25/04/2019 | -1,34% | -3,11 | 228,34 | 229,97 | 228,34 | 229,97 | 252K | 3 |
| 23/04/2019 | -0,17% | -0,39 | 231,45 | 231,45 | 231,45 | 231,45 | 93K | 1 |
| 22/04/2019 | 0,84% | 1,92 | 231,84 | 231,84 | 231,84 | 231,84 | 23K | 1 |
| 18/04/2019 | -0,19% | -0,43 | 229,92 | 228,77 | 228,77 | 229,92 | 92K | 2 |
| 17/04/2019 | 4,19% | 9,27 | 230,35 | 230,35 | 230,35 | 230,35 | 115K | 1 |
| 16/04/2019 | 1,30% | 2,83 | 221,08 | 219,54 | 219,54 | 221,08 | 88K | 2 |
| 15/04/2019 | 0,56% | 1,22 | 218,25 | 218,49 | 218,25 | 218,49 | 66K | 2 |
| 12/04/2019 | 1,57% | 3,35 | 217,03 | 217,03 | 217,03 | 217,03 | 22K | 1 |
| 10/04/2019 | -0,56% | -1,21 | 213,68 | 213,68 | 213,68 | 213,68 | 21K | 1 |
| 08/04/2019 | -0,36% | -0,78 | 214,89 | 214,65 | 214,65 | 214,89 | 107K | 2 |
| 04/04/2019 | 1,08% | 2,31 | 215,67 | 218,26 | 214,61 | 218,26 | 238K | 3 |
| 03/04/2019 | 2,76% | 5,73 | 213,36 | 213,36 | 213,36 | 213,36 | 85K | 1 |
| 02/04/2019 | -1,79% | -3,79 | 207,63 | 207,20 | 207,20 | 207,63 | 83K | 2 |
| 01/04/2019 | 0,38% | 0,81 | 211,42 | 210,93 | 209,39 | 211,42 | 168K | 5 |
| 29/03/2019 | 0,93% | 1,95 | 210,61 | 210,61 | 210,61 | 210,61 | 21K | 1 |
| 28/03/2019 | -0,33% | -0,70 | 208,66 | 206,15 | 206,15 | 208,66 | 104K | 2 |
| 27/03/2019 | 1,06% | 2,20 | 209,36 | 212,32 | 209,36 | 212,32 | 169K | 2 |
| 26/03/2019 | 1,50% | 3,06 | 207,16 | 204,17 | 204,17 | 207,16 | 205K | 3 |
| 25/03/2019 | -3,39% | -7,17 | 204,10 | 202,57 | 202,57 | 204,10 | 143K | 2 |
| 22/03/2019 | 1,51% | 3,15 | 211,27 | 211,27 | 211,27 | 211,27 | 42K | 1 |
| 21/03/2019 | 1,49% | 3,05 | 208,12 | 208,12 | 208,12 | 208,12 | 42K | 1 |
| 19/03/2019 | -0,55% | -1,14 | 205,07 | 205,14 | 205,07 | 205,14 | 103K | 2 |
| 18/03/2019 | -0,84% | -1,75 | 206,21 | 206,21 | 206,21 | 206,21 | 62K | 1 |
| 15/03/2019 | 0,56% | 1,15 | 207,96 | 207,72 | 207,72 | 207,96 | 395K | 2 |
| 14/03/2019 | 0,23% | 0,48 | 206,81 | 206,81 | 206,81 | 206,81 | 62K | 1 |
| 11/03/2019 | 0,86% | 1,75 | 206,33 | 205,70 | 205,70 | 206,33 | 41K | 2 |
| 07/03/2019 | 1,00% | 2,02 | 204,58 | 204,71 | 204,58 | 204,71 | 41K | 2 |
| 06/03/2019 | -0,61% | -1,24 | 202,56 | 203,63 | 202,56 | 203,63 | 163K | 2 |
| 01/03/2019 | 3,59% | 7,07 | 203,80 | 203,80 | 203,80 | 203,80 | 713K | 2 |
| 27/02/2019 | -0,88% | -1,75 | 196,73 | 198,18 | 196,73 | 198,18 | 119K | 2 |
| 25/02/2019 | 1,61% | 3,14 | 198,48 | 197,66 | 197,66 | 198,48 | 40K | 2 |
| 22/02/2019 | 1,56% | 3,00 | 195,34 | 196,35 | 195,34 | 196,35 | 137K | 2 |
| 21/02/2019 | 0,39% | 0,74 | 192,34 | 192,20 | 192,20 | 194,12 | 308K | 4 |
| 19/02/2019 | 0,69% | 1,32 | 191,60 | 191,60 | 191,60 | 191,60 | 383K | 1 |
| 15/02/2019 | 0,42% | 0,79 | 190,28 | 190,93 | 190,28 | 190,93 | 76K | 2 |
| 13/02/2019 | 2,28% | 4,23 | 189,49 | 188,62 | 188,62 | 189,49 | 76K | 2 |
| 12/02/2019 | 1,25% | 2,28 | 185,26 | 184,52 | 184,52 | 185,26 | 111K | 2 |
| 11/02/2019 | 0,99% | 1,79 | 182,98 | 182,08 | 182,08 | 182,98 | 73K | 2 |
| 08/02/2019 | -2,73% | -5,08 | 181,19 | 180,14 | 180,14 | 181,19 | 162K | 2 |
| 07/02/2019 | 1,12% | 2,06 | 186,27 | 186,27 | 186,27 | 186,27 | 19K | 1 |
| 06/02/2019 | 2,72% | 4,87 | 184,21 | 184,21 | 184,21 | 184,21 | 18K | 1 |
| 04/02/2019 | 1,86% | 3,28 | 179,34 | 176,45 | 176,45 | 179,69 | 197K | 3 |
| 01/02/2019 | 2,45% | 4,21 | 176,06 | 177,55 | 176,06 | 177,55 | 195K | 2 |
| 31/01/2019 | -2,04% | -3,58 | 171,85 | 171,85 | 171,85 | 171,85 | 86K | 1 |
| 30/01/2019 | 1,54% | 2,66 | 175,43 | 175,10 | 175,10 | 175,43 | 88K | 2 |
| 29/01/2019 | -1,36% | -2,38 | 172,77 | 172,48 | 172,48 | 173,17 | 86K | 3 |
| 28/01/2019 | -6,55% | -12,27 | 175,15 | 175,30 | 174,29 | 175,30 | 333K | 3 |
| 24/01/2019 | 4,82% | 8,61 | 187,42 | 185,72 | 185,72 | 187,42 | 298K | 3 |
| 23/01/2019 | -2,00% | -3,65 | 178,81 | 180,66 | 178,81 | 180,66 | 72K | 2 |
| 22/01/2019 | -0,91% | -1,67 | 182,46 | 182,46 | 182,46 | 182,46 | 182K | 1 |
| 21/01/2019 | -0,07% | -0,12 | 184,13 | 184,13 | 184,13 | 184,13 | 37K | 1 |
| 18/01/2019 | 1,39% | 2,53 | 184,25 | 184,25 | 184,25 | 184,25 | 37K | 1 |
| 17/01/2019 | 0,83% | 1,50 | 181,72 | 181,72 | 181,72 | 181,72 | 18K | 1 |
| 16/01/2019 | -0,16% | -0,29 | 180,22 | 180,93 | 180,22 | 180,93 | 72K | 2 |
| 15/01/2019 | 0,85% | 1,52 | 180,51 | 180,51 | 180,51 | 180,51 | 18K | 1 |
| 14/01/2019 | -1,39% | -2,53 | 178,99 | 178,99 | 178,99 | 178,99 | 54K | 1 |
| 11/01/2019 | 1,73% | 3,09 | 181,52 | 181,93 | 181,52 | 183,00 | 438K | 3 |
| 10/01/2019 | 0,49% | 0,87 | 178,43 | 178,43 | 178,43 | 178,43 | 36K | 1 |
| 09/01/2019 | 0,89% | 1,57 | 177,56 | 177,85 | 177,56 | 177,85 | 71K | 2 |
Date,Open,High,Low,Close,Volume
16-Jul-19,185.29,185.29,185.22,185.22,74109
15-Jul-19,187.40,189.83,187.40,189.83,56706
12-Jul-19,186.20,187.95,186.04,186.04,205329
11-Jul-19,182.20,184.05,182.20,184.05,255977
10-Jul-19,180.72,180.72,180.72,180.72,18072
05-Jul-19,183.38,183.60,183.24,183.60,165052
03-Jul-19,185.01,185.01,185.01,185.01,18501
28-Jun-19,183.61,183.61,183.61,183.61,18361
27-Jun-19,183.11,183.11,181.73,181.73,200455
26-Jun-19,185.35,185.35,185.11,185.11,129721
21-Jun-19,181.63,181.63,180.69,180.69,90627
18-Jun-19,181.31,181.31,181.31,181.31,1396087
13-Jun-19,178.96,178.96,178.96,178.96,17896
12-Jun-19,179.11,179.11,179.11,179.11,107466
10-Jun-19,181.41,181.41,181.10,181.10,108815
07-Jun-19,175.99,178.01,175.99,178.01,106402
06-Jun-19,173.86,173.86,173.86,173.86,52158
05-Jun-19,172.74,172.74,172.27,172.27,138098
04-Jun-19,172.04,172.04,172.04,172.04,17204
03-Jun-19,168.36,168.36,168.36,168.36,151524
31-May-19,173.85,173.85,173.85,173.85,17385
29-May-19,175.99,176.86,175.02,176.86,140297
28-May-19,176.93,176.93,175.00,175.06,263555
27-May-19,180.37,180.37,180.37,180.37,36074
24-May-19,178.68,178.68,178.67,178.68,89339
23-May-19,175.61,180.80,175.61,180.80,53721
22-May-19,178.57,178.57,178.57,178.57,17857
20-May-19,179.28,180.80,178.85,179.37,233033
17-May-19,186.38,186.38,184.23,184.23,222206
15-May-19,182.90,182.90,182.90,182.90,18290
14-May-19,181.70,181.70,181.70,181.70,163530
13-May-19,179.21,179.30,178.66,178.66,215014
10-May-19,182.76,184.40,182.76,184.40,146700
09-May-19,184.76,184.76,184.76,184.76,406472
08-May-19,194.95,194.95,194.95,194.95,19495
07-May-19,201.43,201.43,200.90,200.90,40233
06-May-19,202.80,203.09,202.80,203.09,40589
03-May-19,201.24,201.24,201.24,201.24,40248
02-May-19,198.00,203.19,198.00,203.19,733638
30-Apr-19,203.19,203.19,203.19,203.19,40638
29-Apr-19,204.25,204.25,201.83,201.83,833503
26-Apr-19,204.65,204.65,204.41,204.41,572372
25-Apr-19,229.97,229.97,228.34,228.34,251931
23-Apr-19,231.45,231.45,231.45,231.45,92580
22-Apr-19,231.84,231.84,231.84,231.84,23184
18-Apr-19,228.77,229.92,228.77,229.92,91623
17-Apr-19,230.35,230.35,230.35,230.35,115175
16-Apr-19,219.54,221.08,219.54,221.08,87970
15-Apr-19,218.49,218.49,218.25,218.25,65523
12-Apr-19,217.03,217.03,217.03,217.03,21703
10-Apr-19,213.68,213.68,213.68,213.68,21368
08-Apr-19,214.65,214.89,214.65,214.89,107349
04-Apr-19,218.26,218.26,214.61,215.67,237637
03-Apr-19,213.36,213.36,213.36,213.36,85344
02-Apr-19,207.20,207.63,207.20,207.63,83009
01-Apr-19,210.93,211.42,209.39,211.42,168240
29-Mar-19,210.61,210.61,210.61,210.61,21061
28-Mar-19,206.15,208.66,206.15,208.66,103828
27-Mar-19,212.32,212.32,209.36,209.36,168968
26-Mar-19,204.17,207.16,204.17,207.16,204958
25-Mar-19,202.57,204.10,202.57,204.10,142717
22-Mar-19,211.27,211.27,211.27,211.27,42254
21-Mar-19,208.12,208.12,208.12,208.12,41624
19-Mar-19,205.14,205.14,205.07,205.07,102563
18-Mar-19,206.21,206.21,206.21,206.21,61863
15-Mar-19,207.72,207.96,207.72,207.96,395028
14-Mar-19,206.81,206.81,206.81,206.81,62043
11-Mar-19,205.70,206.33,205.70,206.33,41203
07-Mar-19,204.71,204.71,204.58,204.58,40929
06-Mar-19,203.63,203.63,202.56,202.56,162797
01-Mar-19,203.80,203.80,203.80,203.80,713300
27-Feb-19,198.18,198.18,196.73,196.73,118763
25-Feb-19,197.66,198.48,197.66,198.48,39614
22-Feb-19,196.35,196.35,195.34,195.34,137041
21-Feb-19,192.20,194.12,192.20,192.34,307945
19-Feb-19,191.60,191.60,191.60,191.60,383200
15-Feb-19,190.93,190.93,190.28,190.28,76307
13-Feb-19,188.62,189.49,188.62,189.49,75535
12-Feb-19,184.52,185.26,184.52,185.26,110786
11-Feb-19,182.08,182.98,182.08,182.98,73012
08-Feb-19,180.14,181.19,180.14,181.19,162231
07-Feb-19,186.27,186.27,186.27,186.27,18627
06-Feb-19,184.21,184.21,184.21,184.21,18421
04-Feb-19,176.45,179.69,176.45,179.34,196652
01-Feb-19,177.55,177.55,176.06,176.06,195156
31-Jan-19,171.85,171.85,171.85,171.85,85925
30-Jan-19,175.10,175.43,175.10,175.43,87583
29-Jan-19,172.48,173.17,172.48,172.77,86338
28-Jan-19,175.30,175.30,174.29,175.15,332954
24-Jan-19,185.72,187.42,185.72,187.42,297726
23-Jan-19,180.66,180.66,178.81,178.81,72079
22-Jan-19,182.46,182.46,182.46,182.46,182460
21-Jan-19,184.13,184.13,184.13,184.13,36826
18-Jan-19,184.25,184.25,184.25,184.25,36850
17-Jan-19,181.72,181.72,181.72,181.72,18172
16-Jan-19,180.93,180.93,180.22,180.22,72301
15-Jan-19,180.51,180.51,180.51,180.51,18051
14-Jan-19,178.99,178.99,178.99,178.99,53697
11-Jan-19,181.93,183.00,181.52,181.52,437909
10-Jan-19,178.43,178.43,178.43,178.43,35686
09-Jan-19,177.85,177.85,177.56,177.56,71111
08-Jan-19,176.95,176.95,175.99,175.99,71111
07-Jan-19,174.31,178.71,174.31,177.63,71111
04-Jan-19,175.38,175.38,175.38,175.38,71111
03-Jan-19,170.12,170.12,170.12,170.12,71111
02-Jan-19,180.91,180.91,180.91,180.91,71111
28-Dec-18,181.36,181.36,181.36,181.36,71111
27-Dec-18,174.96,174.96,174.96,174.96,71111
26-Dec-18,175.97,176.65,175.97,176.65,71111
21-Dec-18,178.91,178.91,176.09,176.09,71111
20-Dec-18,177.12,177.12,177.12,177.12,71111
19-Dec-18,180.47,180.47,180.47,180.47,71111
17-Dec-18,185.35,185.35,184.46,184.46,71111
14-Dec-18,189.12,189.12,187.24,187.24,71111
13-Dec-18,186.78,186.78,186.78,186.78,71111
12-Dec-18,186.10,186.10,186.10,186.10,71111
11-Dec-18,185.81,185.81,185.81,185.81,71111
05-Dec-18,185.23,185.23,185.23,185.23,71111
04-Dec-18,186.61,186.70,186.61,186.70,71111
03-Dec-18,190.72,192.45,190.72,192.45,71111
30-Nov-18,187.13,187.13,187.13,187.13,71111
29-Nov-18,184.52,184.52,184.52,184.52,71111
27-Nov-18,185.28,185.28,185.08,185.08,71111
26-Nov-18,182.98,184.51,182.92,184.51,71111
23-Nov-18,179.87,179.87,177.75,177.75,71111
19-Nov-18,180.84,180.84,180.84,180.84,71111
14-Nov-18,178.12,178.12,178.12,178.12,71111
13-Nov-18,181.77,181.77,181.77,181.77,71111
12-Nov-18,178.13,178.13,177.21,177.21,71111
09-Nov-18,178.95,179.60,178.95,179.60,71111
08-Nov-18,183.65,183.65,183.65,183.65,71111
06-Nov-18,173.63,173.63,173.63,173.63,71111
05-Nov-18,179.33,179.33,179.33,179.33,71111
31-Oct-18,174.47,174.47,174.47,174.47,71111
*exoneração de responsabilidade