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
26/07/2024	1,37%	0,40	29,61	29,52	29,28	29,80	385K	143
25/07/2024	-3,21%	-0,97	29,21	29,69	29,12	29,95	827K	278
24/07/2024	-2,11%	-0,65	30,18	30,84	29,90	30,84	2M	250
23/07/2024	-0,32%	-0,10	30,83	30,80	30,49	30,96	742K	292
22/07/2024	0,06%	0,02	30,93	30,90	30,32	30,98	2M	349
19/07/2024	-5,27%	-1,72	30,91	32,36	30,45	32,36	2M	477
18/07/2024	2,64%	0,84	32,63	32,21	32,02	33,45	3M	597
17/07/2024	2,78%	0,86	31,79	32,50	31,59	33,75	8M	708
16/07/2024	-1,47%	-0,46	30,93	31,46	30,63	31,46	1M	268
15/07/2024	0,10%	0,03	31,39	31,46	31,11	32,08	2M	796
12/07/2024	3,50%	1,06	31,36	30,20	30,00	32,12	1M	697
11/07/2024	-3,96%	-1,25	30,30	31,10	30,28	31,60	2M	395
10/07/2024	0,51%	0,16	31,55	31,09	30,72	31,56	2M	269
09/07/2024	0,80%	0,25	31,39	31,73	30,61	32,00	4M	475
08/07/2024	7,34%	2,13	31,14	30,01	30,01	31,14	3M	1.188
05/07/2024	2,00%	0,57	29,01	28,51	28,51	29,50	1M	264
04/07/2024	-1,08%	-0,31	28,44	28,81	28,44	29,25	246K	155
03/07/2024	-1,88%	-0,55	28,75	29,10	28,66	29,15	2M	1.709
02/07/2024	0,51%	0,15	29,30	28,90	28,84	29,48	929K	2.486
01/07/2024	0,80%	0,23	29,15	29,19	28,42	29,19	621K	213
28/06/2024	3,10%	0,87	28,92	28,21	28,21	29,00	1M	1.053
27/06/2024	0,00%	0,00	28,05	28,11	27,79	28,21	346K	233
26/06/2024	0,54%	0,15	28,05	28,05	27,75	28,21	533K	167
25/06/2024	0,98%	0,27	27,90	27,57	27,38	27,95	1M	1.122
24/06/2024	-2,75%	-0,78	27,63	28,25	27,39	28,25	3M	3.107
21/06/2024	1,61%	0,45	28,41	27,79	27,78	28,42	479K	187
20/06/2024	0,68%	0,19	27,96	27,81	27,55	28,20	594K	175
19/06/2024	0,25%	0,07	27,77	27,84	26,99	28,08	215K	132
18/06/2024	-1,00%	-0,28	27,70	28,00	27,61	28,41	1M	211
17/06/2024	3,21%	0,87	27,98	27,21	25,69	27,99	2M	263
14/06/2024	-0,99%	-0,27	27,11	27,26	26,91	27,34	1M	1.676
13/06/2024	-0,65%	-0,18	27,38	27,77	27,16	27,77	677K	1.315
12/06/2024	-0,72%	-0,20	27,56	27,80	27,36	28,40	2M	302
11/06/2024	0,95%	0,26	27,76	27,56	27,31	27,76	1M	1.732
10/06/2024	0,66%	0,18	27,50	27,35	27,19	27,57	1M	1.939
07/06/2024	2,13%	0,57	27,32	26,56	26,56	27,32	1M	235
06/06/2024	-1,11%	-0,30	26,75	27,13	26,50	27,13	657K	1.444
05/06/2024	2,42%	0,64	27,05	26,84	26,44	27,29	2M	1.037
04/06/2024	0,04%	0,01	26,41	26,70	26,32	27,10	378K	200
03/06/2024	-1,49%	-0,40	26,40	27,00	26,25	27,21	629K	255
31/05/2024	2,13%	0,56	26,80	26,34	26,21	26,91	3M	248
29/05/2024	-1,72%	-0,46	26,24	26,76	26,24	26,76	1M	328
28/05/2024	-1,15%	-0,31	26,70	26,60	26,25	26,98	439K	169
27/05/2024	2,23%	0,59	27,01	26,60	25,61	27,20	249K	201
24/05/2024	1,97%	0,51	26,42	25,80	25,80	26,58	875K	622
23/05/2024	-3,68%	-0,99	25,91	26,96	24,50	27,09	4M	637
22/05/2024	-0,81%	-0,22	26,90	27,18	26,78	27,51	679K	255
21/05/2024	-0,07%	-0,02	27,12	27,35	26,95	27,36	610K	376
20/05/2024	0,41%	0,11	27,14	27,13	27,13	27,55	852K	197
17/05/2024	-1,21%	-0,33	27,03	27,43	26,92	27,57	862K	738
16/05/2024	2,66%	0,71	27,36	26,71	26,71	27,65	1M	939
15/05/2024	0,26%	0,07	26,65	26,68	26,45	26,91	300K	148
14/05/2024	1,88%	0,49	26,58	26,34	26,10	26,58	1M	1.870
13/05/2024	1,20%	0,31	26,09	25,78	25,68	26,75	2M	201
10/05/2024	0,00%	0,00	25,78	25,99	25,71	26,03	348K	88
09/05/2024	1,66%	0,42	25,78	26,09	25,68	26,10	433K	116
08/05/2024	-2,27%	-0,59	25,36	25,60	25,24	25,60	485K	220
07/05/2024	-0,95%	-0,25	25,95	26,25	25,95	26,45	455K	261
06/05/2024	-0,53%	-0,14	26,20	26,33	25,93	27,39	370K	202
03/05/2024	1,58%	0,41	26,34	26,12	25,95	26,37	681K	187
02/05/2024	-2,00%	-0,53	25,93	26,46	25,75	26,58	12M	273
30/04/2024	-0,49%	-0,13	26,46	26,56	26,46	26,85	1M	2.162
29/04/2024	-2,10%	-0,57	26,59	27,16	26,50	27,17	778K	599
26/04/2024	-7,11%	-2,08	27,16	27,59	26,19	27,59	3M	1.391
25/04/2024	-1,55%	-0,46	29,24	29,94	29,24	30,33	289K	112
24/04/2024	1,37%	0,40	29,70	29,40	29,40	30,25	5M	361
23/04/2024	-1,41%	-0,42	29,30	29,62	29,30	29,88	398K	117
22/04/2024	0,30%	0,09	29,72	30,39	29,49	30,39	371K	96
19/04/2024	-3,26%	-1,00	29,63	30,67	29,61	30,67	319K	314
18/04/2024	-2,08%	-0,65	30,63	31,14	30,55	31,26	243K	131
17/04/2024	-1,20%	-0,38	31,28	31,89	30,99	31,89	238K	171
16/04/2024	0,76%	0,24	31,66	31,80	31,40	31,98	659K	345
15/04/2024	2,55%	0,78	31,42	30,65	30,65	31,68	949K	226
12/04/2024	-3,68%	-1,17	30,64	31,50	30,42	31,50	481K	233
11/04/2024	0,70%	0,22	31,81	31,56	31,41	31,95	795K	156
10/04/2024	-1,13%	-0,36	31,59	32,02	31,38	32,21	445K	165
09/04/2024	-0,03%	-0,01	31,95	31,96	31,17	32,19	555K	273
08/04/2024	-2,35%	-0,77	31,96	32,73	31,83	32,76	799K	275
05/04/2024	-2,73%	-0,92	32,73	33,72	32,43	33,72	1M	256
04/04/2024	-0,62%	-0,21	33,65	33,98	33,53	34,20	678K	1.597
03/04/2024	-8,66%	-3,21	33,86	35,16	33,86	35,34	3M	537
02/04/2024	-0,78%	-0,29	37,07	37,09	36,56	37,12	491K	133
01/04/2024	1,03%	0,38	37,36	37,10	36,76	38,10	902K	193
28/03/2024	1,87%	0,68	36,98	36,38	36,25	37,15	2M	325
27/03/2024	3,51%	1,23	36,30	35,00	35,00	36,30	1M	150
26/03/2024	0,69%	0,24	35,07	34,90	34,68	35,10	475K	103
25/03/2024	-1,97%	-0,70	34,83	33,93	33,71	35,03	744K	210
22/03/2024	0,51%	0,18	35,53	35,48	35,00	35,64	308K	123
21/03/2024	0,94%	0,33	35,35	35,52	35,10	36,20	1M	844
20/03/2024	-1,07%	-0,38	35,02	36,01	34,52	36,16	2M	680
19/03/2024	-1,34%	-0,48	35,40	35,88	34,76	35,88	420K	167
18/03/2024	0,87%	0,31	35,88	35,80	35,60	36,05	549K	103
15/03/2024	0,59%	0,21	35,57	35,70	35,32	35,85	3M	178
14/03/2024	-1,50%	-0,54	35,36	36,14	35,32	36,14	526K	160
13/03/2024	-4,39%	-1,65	35,90	37,02	35,90	37,36	1M	254
12/03/2024	1,05%	0,39	37,55	37,40	37,05	37,64	603K	89
11/03/2024	1,20%	0,44	37,16	36,72	36,30	37,32	632K	1.080
08/03/2024	-3,16%	-1,20	36,72	38,25	36,48	39,00	1M	271
07/03/2024	3,92%	1,43	37,92	36,58	36,58	38,16	578K	196
06/03/2024	2,38%	0,85	36,49	35,73	35,73	37,40	512K	158
05/03/2024	-5,69%	-2,15	35,64	37,39	35,32	37,39	1M	225
04/03/2024	3,93%	1,43	37,79	36,44	36,24	38,30	927K	333
01/03/2024	2,28%	0,81	36,36	35,63	35,63	36,60	605K	1.610
29/02/2024	2,54%	0,88	35,55	34,69	34,69	35,65	496K	881
28/02/2024	-1,73%	-0,61	34,67	35,04	34,67	35,24	2M	181
27/02/2024	-2,08%	-0,75	35,28	35,84	35,05	35,84	294K	156
26/02/2024	0,70%	0,25	36,03	35,86	35,58	36,15	259K	131
23/02/2024	0,42%	0,15	35,78	36,23	35,58	36,23	240K	113
22/02/2024	-0,08%	-0,03	35,63	36,66	35,04	36,84	2M	318
21/02/2024	-2,35%	-0,86	35,66	36,96	35,48	36,96	489K	217
20/02/2024	0,61%	0,22	36,52	37,10	35,76	37,10	3M	184
19/02/2024	0,72%	0,26	36,30	36,03	35,43	36,30	285K	169
16/02/2024	-2,67%	-0,99	36,04	37,00	35,85	37,00	147K	112
15/02/2024	1,09%	0,40	37,03	36,94	36,54	37,50	257K	140
14/02/2024	3,01%	1,07	36,63	36,48	36,21	36,66	573K	96
09/02/2024	0,17%	0,06	35,56	35,50	35,16	35,95	410K	94
08/02/2024	0,14%	0,05	35,50	35,49	35,21	35,60	170K	88
07/02/2024	0,82%	0,29	35,45	35,87	35,16	35,87	771K	106
06/02/2024	-0,85%	-0,30	35,16	35,32	34,90	35,46	117K	86
05/02/2024	0,54%	0,19	35,46	35,27	35,27	35,95	172K	83
02/02/2024	-1,04%	-0,37	35,27	36,36	34,50	36,40	310K	136
01/02/2024	-0,25%	-0,09	35,64	36,42	34,78	36,42	272K	125
31/01/2024	0,96%	0,34	35,73	35,39	34,76	35,96	917K	1.050
30/01/2024	-1,75%	-0,63	35,39	36,02	35,39	36,28	240K	106
29/01/2024	0,95%	0,34	36,02	36,23	35,20	36,23	2M	294
26/01/2024	-8,18%	-3,18	35,68	36,61	35,50	37,04	4M	498
25/01/2024	-3,64%	-1,47	38,86	40,90	38,86	41,12	608K	184
24/01/2024	0,32%	0,13	40,33	40,59	39,72	40,85	866K	158
23/01/2024	0,32%	0,13	40,20	39,92	39,37	40,29	207K	64
22/01/2024	0,93%	0,37	40,07	40,10	39,52	40,71	359K	167
19/01/2024	3,25%	1,25	39,70	38,81	38,28	40,04	262K	307
18/01/2024	1,75%	0,66	38,45	38,30	38,17	39,15	285K	179
17/01/2024	-1,87%	-0,72	37,79	38,75	37,61	38,75	283K	97
16/01/2024	-	-	38,51	38,12	38,03	38,70	2M	205

Date,Open,High,Low,Close,Volume
26-Jul-24,29.52,29.80,29.28,29.61,385453
25-Jul-24,29.69,29.95,29.12,29.21,827149
24-Jul-24,30.84,30.84,29.90,30.18,1762937
23-Jul-24,30.80,30.96,30.49,30.83,741798
22-Jul-24,30.90,30.98,30.32,30.93,2000532
19-Jul-24,32.36,32.36,30.45,30.91,2041985
18-Jul-24,32.21,33.45,32.02,32.63,2659760
17-Jul-24,32.50,33.75,31.59,31.79,8179635
16-Jul-24,31.46,31.46,30.63,30.93,1386625
15-Jul-24,31.46,32.08,31.11,31.39,2274215
12-Jul-24,30.20,32.12,30.00,31.36,1335565
11-Jul-24,31.10,31.60,30.28,30.30,1789905
10-Jul-24,31.09,31.56,30.72,31.55,1728265
09-Jul-24,31.73,32.00,30.61,31.39,4177816
08-Jul-24,30.01,31.14,30.01,31.14,3455199
05-Jul-24,28.51,29.50,28.51,29.01,1321240
04-Jul-24,28.81,29.25,28.44,28.44,245655
03-Jul-24,29.10,29.15,28.66,28.75,2443029
02-Jul-24,28.90,29.48,28.84,29.30,929377
01-Jul-24,29.19,29.19,28.42,29.15,621011
28-Jun-24,28.21,29.00,28.21,28.92,1067417
27-Jun-24,28.11,28.21,27.79,28.05,346335
26-Jun-24,28.05,28.21,27.75,28.05,532568
25-Jun-24,27.57,27.95,27.38,27.90,1170832
24-Jun-24,28.25,28.25,27.39,27.63,2837564
21-Jun-24,27.79,28.42,27.78,28.41,478716
20-Jun-24,27.81,28.20,27.55,27.96,594195
19-Jun-24,27.84,28.08,26.99,27.77,214635
18-Jun-24,28.00,28.41,27.61,27.70,1124198
17-Jun-24,27.21,27.99,25.69,27.98,2393183
14-Jun-24,27.26,27.34,26.91,27.11,1112027
13-Jun-24,27.77,27.77,27.16,27.38,677168
12-Jun-24,27.80,28.40,27.36,27.56,1530402
11-Jun-24,27.56,27.76,27.31,27.76,1156537
10-Jun-24,27.35,27.57,27.19,27.50,1123976
07-Jun-24,26.56,27.32,26.56,27.32,1224134
06-Jun-24,27.13,27.13,26.50,26.75,657339
05-Jun-24,26.84,27.29,26.44,27.05,1999227
04-Jun-24,26.70,27.10,26.32,26.41,377899
03-Jun-24,27.00,27.21,26.25,26.40,629001
31-May-24,26.34,26.91,26.21,26.80,3193965
29-May-24,26.76,26.76,26.24,26.24,1173357
28-May-24,26.60,26.98,26.25,26.70,439307
27-May-24,26.60,27.20,25.61,27.01,249086
24-May-24,25.80,26.58,25.80,26.42,874944
23-May-24,26.96,27.09,24.50,25.91,4024895
22-May-24,27.18,27.51,26.78,26.90,678558
21-May-24,27.35,27.36,26.95,27.12,610200
20-May-24,27.13,27.55,27.13,27.14,852107
17-May-24,27.43,27.57,26.92,27.03,862362
16-May-24,26.71,27.65,26.71,27.36,1469334
15-May-24,26.68,26.91,26.45,26.65,300493
14-May-24,26.34,26.58,26.10,26.58,1067440
13-May-24,25.78,26.75,25.68,26.09,2337026
10-May-24,25.99,26.03,25.71,25.78,348483
09-May-24,26.09,26.10,25.68,25.78,432864
08-May-24,25.60,25.60,25.24,25.36,484691
07-May-24,26.25,26.45,25.95,25.95,454678
06-May-24,26.33,27.39,25.93,26.20,370260
03-May-24,26.12,26.37,25.95,26.34,680774
02-May-24,26.46,26.58,25.75,25.93,11605009
30-Apr-24,26.56,26.85,26.46,26.46,1018044
29-Apr-24,27.16,27.17,26.50,26.59,777873
26-Apr-24,27.59,27.59,26.19,27.16,2889994
25-Apr-24,29.94,30.33,29.24,29.24,288624
24-Apr-24,29.40,30.25,29.40,29.70,4719117
23-Apr-24,29.62,29.88,29.30,29.30,398165
22-Apr-24,30.39,30.39,29.49,29.72,371240
19-Apr-24,30.67,30.67,29.61,29.63,318993
18-Apr-24,31.14,31.26,30.55,30.63,242903
17-Apr-24,31.89,31.89,30.99,31.28,237870
16-Apr-24,31.80,31.98,31.40,31.66,658523
15-Apr-24,30.65,31.68,30.65,31.42,949350
12-Apr-24,31.50,31.50,30.42,30.64,480719
11-Apr-24,31.56,31.95,31.41,31.81,795460
10-Apr-24,32.02,32.21,31.38,31.59,444992
09-Apr-24,31.96,32.19,31.17,31.95,554635
08-Apr-24,32.73,32.76,31.83,31.96,798771
05-Apr-24,33.72,33.72,32.43,32.73,1225583
04-Apr-24,33.98,34.20,33.53,33.65,678448
03-Apr-24,35.16,35.34,33.86,33.86,2981562
02-Apr-24,37.09,37.12,36.56,37.07,490512
01-Apr-24,37.10,38.10,36.76,37.36,902147
28-Mar-24,36.38,37.15,36.25,36.98,1544995
27-Mar-24,35.00,36.30,35.00,36.30,1124856
26-Mar-24,34.90,35.10,34.68,35.07,475332
25-Mar-24,33.93,35.03,33.71,34.83,744338
22-Mar-24,35.48,35.64,35.00,35.53,308031
21-Mar-24,35.52,36.20,35.10,35.35,1458840
20-Mar-24,36.01,36.16,34.52,35.02,2136841
19-Mar-24,35.88,35.88,34.76,35.40,420147
18-Mar-24,35.80,36.05,35.60,35.88,548727
15-Mar-24,35.70,35.85,35.32,35.57,3340307
14-Mar-24,36.14,36.14,35.32,35.36,526224
13-Mar-24,37.02,37.36,35.90,35.90,1287428
12-Mar-24,37.40,37.64,37.05,37.55,602844
11-Mar-24,36.72,37.32,36.30,37.16,631625
08-Mar-24,38.25,39.00,36.48,36.72,1259827
07-Mar-24,36.58,38.16,36.58,37.92,578192
06-Mar-24,35.73,37.40,35.73,36.49,512411
05-Mar-24,37.39,37.39,35.32,35.64,1022449
04-Mar-24,36.44,38.30,36.24,37.79,927377
01-Mar-24,35.63,36.60,35.63,36.36,604628
29-Feb-24,34.69,35.65,34.69,35.55,495750
28-Feb-24,35.04,35.24,34.67,34.67,1943553
27-Feb-24,35.84,35.84,35.05,35.28,294206
26-Feb-24,35.86,36.15,35.58,36.03,258630
23-Feb-24,36.23,36.23,35.58,35.78,240097
22-Feb-24,36.66,36.84,35.04,35.63,1916604
21-Feb-24,36.96,36.96,35.48,35.66,488652
20-Feb-24,37.10,37.10,35.76,36.52,3071332
19-Feb-24,36.03,36.30,35.43,36.30,284793
16-Feb-24,37.00,37.00,35.85,36.04,146509
15-Feb-24,36.94,37.50,36.54,37.03,256564
14-Feb-24,36.48,36.66,36.21,36.63,573040
09-Feb-24,35.50,35.95,35.16,35.56,409875
08-Feb-24,35.49,35.60,35.21,35.50,169583
07-Feb-24,35.87,35.87,35.16,35.45,770714
06-Feb-24,35.32,35.46,34.90,35.16,117184
05-Feb-24,35.27,35.95,35.27,35.46,171880
02-Feb-24,36.36,36.40,34.50,35.27,310006
01-Feb-24,36.42,36.42,34.78,35.64,271724
31-Jan-24,35.39,35.96,34.76,35.73,917368
30-Jan-24,36.02,36.28,35.39,35.39,240367
29-Jan-24,36.23,36.23,35.20,36.02,2280407
26-Jan-24,36.61,37.04,35.50,35.68,3974586
25-Jan-24,40.90,41.12,38.86,38.86,607824
24-Jan-24,40.59,40.85,39.72,40.33,866015
23-Jan-24,39.92,40.29,39.37,40.20,207342
22-Jan-24,40.10,40.71,39.52,40.07,358706
19-Jan-24,38.81,40.04,38.28,39.70,262125
18-Jan-24,38.30,39.15,38.17,38.45,285095
17-Jan-24,38.75,38.75,37.61,37.79,282883
16-Jan-24,38.12,38.70,38.03,38.51,2295440

*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