Cotação atual, histórico e gráfico do papel: ITLC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 08/01/2019 | -0,92% | -1,64 | 175,99 | 176,95 | 175,99 | 176,95 | 88K | 2 |
| 07/01/2019 | 1,28% | 2,25 | 177,63 | 174,31 | 174,31 | 178,71 | 195K | 4 |
| 04/01/2019 | 3,09% | 5,26 | 175,38 | 175,38 | 175,38 | 175,38 | 18K | 1 |
| 03/01/2019 | -5,96% | -10,79 | 170,12 | 170,12 | 170,12 | 170,12 | 187K | 1 |
| 02/01/2019 | -0,25% | -0,45 | 180,91 | 180,91 | 180,91 | 180,91 | 163K | 1 |
| 28/12/2018 | 3,66% | 6,40 | 181,36 | 181,36 | 181,36 | 181,36 | 91K | 1 |
| 27/12/2018 | -0,96% | -1,69 | 174,96 | 174,96 | 174,96 | 174,96 | 52K | 1 |
| 26/12/2018 | 0,32% | 0,56 | 176,65 | 175,97 | 175,97 | 176,65 | 71K | 3 |
| 21/12/2018 | -0,58% | -1,03 | 176,09 | 178,91 | 176,09 | 178,91 | 197K | 2 |
| 20/12/2018 | -1,86% | -3,35 | 177,12 | 177,12 | 177,12 | 177,12 | 230K | 1 |
| 19/12/2018 | -2,16% | -3,99 | 180,47 | 180,47 | 180,47 | 180,47 | 18K | 1 |
| 17/12/2018 | -1,48% | -2,78 | 184,46 | 185,35 | 184,46 | 185,35 | 259K | 2 |
| 14/12/2018 | 0,25% | 0,46 | 187,24 | 189,12 | 187,24 | 189,12 | 75K | 2 |
| 13/12/2018 | 0,37% | 0,68 | 186,78 | 186,78 | 186,78 | 186,78 | 37K | 1 |
| 12/12/2018 | 0,16% | 0,29 | 186,10 | 186,10 | 186,10 | 186,10 | 37K | 1 |
| 11/12/2018 | 0,31% | 0,58 | 185,81 | 185,81 | 185,81 | 185,81 | 111K | 1 |
| 05/12/2018 | -0,79% | -1,47 | 185,23 | 185,23 | 185,23 | 185,23 | 19K | 1 |
| 04/12/2018 | -2,99% | -5,75 | 186,70 | 186,61 | 186,61 | 186,70 | 131K | 2 |
| 03/12/2018 | 2,84% | 5,32 | 192,45 | 190,72 | 190,72 | 192,45 | 249K | 4 |
| 30/11/2018 | 1,41% | 2,61 | 187,13 | 187,13 | 187,13 | 187,13 | 131K | 2 |
| 29/11/2018 | -0,30% | -0,56 | 184,52 | 184,52 | 184,52 | 184,52 | 148K | 1 |
| 27/11/2018 | 0,31% | 0,57 | 185,08 | 185,28 | 185,08 | 185,28 | 111K | 2 |
| 26/11/2018 | 3,80% | 6,76 | 184,51 | 182,98 | 182,92 | 184,51 | 202K | 5 |
| 23/11/2018 | -1,71% | -3,09 | 177,75 | 179,87 | 177,75 | 179,87 | 72K | 2 |
| 19/11/2018 | 1,53% | 2,72 | 180,84 | 180,84 | 180,84 | 180,84 | 127K | 1 |
| 14/11/2018 | -2,01% | -3,65 | 178,12 | 178,12 | 178,12 | 178,12 | 18K | 1 |
| 13/11/2018 | 2,57% | 4,56 | 181,77 | 181,77 | 181,77 | 181,77 | 109K | 1 |
| 12/11/2018 | -1,33% | -2,39 | 177,21 | 178,13 | 177,21 | 178,13 | 249K | 2 |
| 09/11/2018 | -2,21% | -4,05 | 179,60 | 178,95 | 178,95 | 179,60 | 36K | 2 |
| 08/11/2018 | 5,77% | 10,02 | 183,65 | 183,65 | 183,65 | 183,65 | 147K | 1 |
| 06/11/2018 | -3,18% | -5,70 | 173,63 | 173,63 | 173,63 | 173,63 | 35K | 1 |
| 05/11/2018 | 2,79% | 4,86 | 179,33 | 179,33 | 179,33 | 179,33 | 108K | 1 |
| 31/10/2018 | -0,70% | -1,23 | 174,47 | 174,47 | 174,47 | 174,47 | 17K | 1 |
| 30/10/2018 | 5,71% | 9,49 | 175,70 | 172,88 | 172,88 | 175,70 | 315K | 3 |
| 29/10/2018 | -0,77% | -1,29 | 166,21 | 167,26 | 166,21 | 167,26 | 283K | 2 |
| 26/10/2018 | 2,07% | 3,39 | 167,50 | 166,81 | 165,93 | 167,65 | 534K | 4 |
| 25/10/2018 | 2,12% | 3,40 | 164,11 | 165,16 | 164,11 | 165,16 | 116K | 2 |
| 24/10/2018 | -1,88% | -3,08 | 160,71 | 160,71 | 160,71 | 160,71 | 16K | 1 |
| 23/10/2018 | -0,35% | -0,57 | 163,79 | 165,24 | 163,79 | 167,12 | 631K | 4 |
| 19/10/2018 | -1,56% | -2,61 | 164,36 | 163,65 | 163,65 | 164,36 | 394K | 3 |
| 18/10/2018 | -0,80% | -1,35 | 166,97 | 166,37 | 166,37 | 166,97 | 67K | 2 |
| 17/10/2018 | -1,41% | -2,41 | 168,32 | 168,26 | 168,26 | 168,91 | 118K | 3 |
| 16/10/2018 | 2,45% | 4,09 | 170,73 | 167,72 | 167,72 | 170,73 | 135K | 3 |
| 15/10/2018 | -0,54% | -0,91 | 166,64 | 169,97 | 166,64 | 169,97 | 289K | 2 |
Date,Open,High,Low,Close,Volume
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-19,176.95,176.95,175.99,175.99,88379
07-Jan-19,174.31,178.71,174.31,177.63,195208
04-Jan-19,175.38,175.38,175.38,175.38,17538
03-Jan-19,170.12,170.12,170.12,170.12,187132
02-Jan-19,180.91,180.91,180.91,180.91,162819
28-Dec-18,181.36,181.36,181.36,181.36,90680
27-Dec-18,174.96,174.96,174.96,174.96,52488
26-Dec-18,175.97,176.65,175.97,176.65,70514
21-Dec-18,178.91,178.91,176.09,176.09,196519
20-Dec-18,177.12,177.12,177.12,177.12,230256
19-Dec-18,180.47,180.47,180.47,180.47,18047
17-Dec-18,185.35,185.35,184.46,184.46,258867
14-Dec-18,189.12,189.12,187.24,187.24,75460
13-Dec-18,186.78,186.78,186.78,186.78,37356
12-Dec-18,186.10,186.10,186.10,186.10,37220
11-Dec-18,185.81,185.81,185.81,185.81,111486
05-Dec-18,185.23,185.23,185.23,185.23,18523
04-Dec-18,186.61,186.70,186.61,186.70,130636
03-Dec-18,190.72,192.45,190.72,192.45,249493
30-Nov-18,187.13,187.13,187.13,187.13,130991
29-Nov-18,184.52,184.52,184.52,184.52,147616
27-Nov-18,185.28,185.28,185.08,185.08,111148
26-Nov-18,182.98,184.51,182.92,184.51,201627
23-Nov-18,179.87,179.87,177.75,177.75,71736
19-Nov-18,180.84,180.84,180.84,180.84,126588
14-Nov-18,178.12,178.12,178.12,178.12,17812
13-Nov-18,181.77,181.77,181.77,181.77,109062
12-Nov-18,178.13,178.13,177.21,177.21,248646
09-Nov-18,178.95,179.60,178.95,179.60,35855
08-Nov-18,183.65,183.65,183.65,183.65,146920
06-Nov-18,173.63,173.63,173.63,173.63,34726
05-Nov-18,179.33,179.33,179.33,179.33,107598
31-Oct-18,174.47,174.47,174.47,174.47,17447
30-Oct-18,172.88,175.70,172.88,175.70,315354
29-Oct-18,167.26,167.26,166.21,166.21,283187
26-Oct-18,166.81,167.65,165.93,167.50,533985
25-Oct-18,165.16,165.16,164.11,164.11,115507
24-Oct-18,160.71,160.71,160.71,160.71,16071
23-Oct-18,165.24,167.12,163.79,163.79,630713
19-Oct-18,163.65,164.36,163.65,164.36,394021
18-Oct-18,166.37,166.97,166.37,166.97,66608
17-Oct-18,168.26,168.91,168.26,168.32,117918
16-Oct-18,167.72,170.73,167.72,170.73,134700
15-Oct-18,169.97,169.97,166.64,166.64,288616
11-Oct-18,166.33,168.43,166.33,167.55,288616
10-Oct-18,170.01,170.01,168.76,169.48,288616
09-Oct-18,173.12,173.12,169.87,173.05,288616
08-Oct-18,176.54,176.63,173.04,176.63,288616
05-Oct-18,184.74,184.74,181.54,181.54,288616
04-Oct-18,186.81,190.16,186.57,187.03,288616
03-Oct-18,192.97,192.97,189.23,189.23,288616
02-Oct-18,190.97,190.97,188.58,188.58,288616
01-Oct-18,187.16,188.93,186.29,188.93,288616
28-Sep-18,193.37,193.37,190.12,190.64,288616
27-Sep-18,186.23,186.23,183.01,183.01,288616
26-Sep-18,187.60,187.60,184.37,184.37,288616
25-Sep-18,191.45,191.45,188.08,188.08,288616
24-Sep-18,191.44,192.58,191.44,192.50,288616
21-Sep-18,187.65,190.15,187.65,190.15,288616
19-Sep-18,191.50,191.50,191.50,191.50,288616
18-Sep-18,193.99,193.99,190.91,191.91,288616
17-Sep-18,188.93,188.93,188.01,188.01,288616
14-Sep-18,191.92,191.92,190.38,190.38,288616
13-Sep-18,192.46,192.46,191.37,191.45,288616
12-Sep-18,186.38,186.72,186.38,186.72,288616
11-Sep-18,188.68,188.68,187.31,187.31,288616
10-Sep-18,191.00,192.40,189.03,189.91,288616
06-Sep-18,199.83,199.83,194.62,194.62,288616
05-Sep-18,201.56,201.56,197.81,197.81,288616
04-Sep-18,202.31,203.83,199.61,200.46,288616
31-Aug-18,201.17,201.17,197.90,197.90,288616
30-Aug-18,205.19,205.19,200.34,200.34,288616
29-Aug-18,206.06,206.06,201.28,201.28,288616
28-Aug-18,201.39,201.55,200.73,201.36,288616
27-Aug-18,198.04,198.04,197.68,197.68,288616
24-Aug-18,198.21,198.21,195.81,195.98,288616
23-Aug-18,195.17,195.17,193.79,193.79,288616
*exoneração de responsabilidade