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
04/07/2022	-0,19%	-0,06	32,15	32,15	31,61	32,39	59K	63
01/07/2022	-0,31%	-0,10	32,21	32,44	31,85	32,48	77K	40
30/06/2022	0,34%	0,11	32,31	32,23	32,11	33,03	370K	324
29/06/2022	-2,92%	-0,97	32,20	33,01	32,20	33,01	831K	70
28/06/2022	-1,16%	-0,39	33,17	33,50	33,17	33,78	634K	97
27/06/2022	-0,06%	-0,02	33,56	33,70	33,54	33,99	184K	50
24/06/2022	3,48%	1,13	33,58	32,51	32,51	33,73	276K	67
23/06/2022	0,78%	0,25	32,45	32,20	32,06	32,62	411K	59
22/06/2022	-0,43%	-0,14	32,20	32,10	31,97	32,41	574K	47
21/06/2022	1,47%	0,47	32,34	32,27	32,11	32,55	331K	73
20/06/2022	0,89%	0,28	31,87	31,59	31,56	32,29	69K	60

17/06/2022	-2,29%	-0,74	31,59	32,33	31,40	32,37	468K	142
15/06/2022	-0,03%	-0,01	32,33	32,81	32,33	33,11	113K	44
14/06/2022	0,75%	0,24	32,34	32,10	32,10	32,50	314K	38
13/06/2022	-1,26%	-0,41	32,10	32,50	32,10	32,82	562K	183
10/06/2022	-1,19%	-0,39	32,51	32,70	32,51	33,20	842K	80
09/06/2022	-2,78%	-0,94	32,90	33,60	32,90	33,70	409K	148
08/06/2022	-4,00%	-1,41	33,84	34,54	33,44	34,54	272K	185
07/06/2022	2,23%	0,77	35,25	34,51	34,51	35,60	142K	82
06/06/2022	-0,23%	-0,08	34,48	34,60	34,48	35,17	330K	110
03/06/2022	-2,76%	-0,98	34,56	35,57	34,56	35,59	253K	110
02/06/2022	0,71%	0,25	35,54	35,27	35,20	35,73	1M	169
01/06/2022	0,43%	0,15	35,29	35,08	34,91	35,51	60K	59
31/05/2022	1,86%	0,64	35,14	34,91	34,45	35,34	212K	554
30/05/2022	-1,60%	-0,56	34,50	35,06	34,50	35,61	105K	52
27/05/2022	1,74%	0,60	35,06	35,00	34,69	35,11	167K	35
26/05/2022	2,26%	0,76	34,46	33,83	33,83	34,69	704K	61
25/05/2022	1,23%	0,41	33,70	33,69	33,49	34,02	383K	542
24/05/2022	-0,42%	-0,14	33,29	33,42	32,90	33,50	305K	57
23/05/2022	-0,12%	-0,04	33,43	33,47	33,06	33,74	594K	566
20/05/2022	-2,65%	-0,91	33,47	34,56	32,83	34,56	2M	120
19/05/2022	-1,94%	-0,68	34,38	35,10	34,23	35,10	406K	90
18/05/2022	-3,42%	-1,24	35,06	36,26	35,06	36,37	768K	328
17/05/2022	-0,60%	-0,22	36,30	36,52	36,19	36,71	320K	60
16/05/2022	0,08%	0,03	36,52	36,78	36,21	36,78	195K	37
13/05/2022	-0,11%	-0,04	36,49	37,23	36,33	37,23	506K	70
12/05/2022	-0,90%	-0,33	36,53	36,66	36,00	36,72	197K	48
11/05/2022	-2,33%	-0,88	36,86	37,50	36,72	37,57	487K	54
10/05/2022	2,36%	0,87	37,74	37,37	37,35	38,14	523K	506
09/05/2022	-1,29%	-0,48	36,87	37,34	36,87	37,80	1M	64
06/05/2022	0,73%	0,27	37,35	37,54	37,14	38,00	213K	50
05/05/2022	-2,24%	-0,85	37,08	38,00	37,08	38,48	438K	314
04/05/2022	1,83%	0,68	37,93	38,00	37,06	38,00	538K	107
03/05/2022	-1,06%	-0,40	37,25	38,00	37,22	38,00	940K	67
02/05/2022	3,75%	1,36	37,65	36,57	36,48	37,87	2M	531
29/04/2022	-5,00%	-1,91	36,29	36,50	35,87	36,81	2M	191
28/04/2022	2,19%	0,82	38,20	38,21	38,18	39,02	348K	88
27/04/2022	-1,53%	-0,58	37,38	37,96	37,38	38,36	332K	56
26/04/2022	0,00%	0,00	37,96	38,50	37,96	38,61	279K	46
25/04/2022	1,99%	0,74	37,96	37,22	37,15	38,40	1M	107
22/04/2022	0,65%	0,24	37,22	37,13	37,10	37,74	12M	148
20/04/2022	-0,35%	-0,13	36,98	37,60	36,98	37,88	261K	55
19/04/2022	3,17%	1,14	37,11	36,22	36,01	37,34	266K	48
18/04/2022	0,87%	0,31	35,97	35,66	35,55	36,41	978K	67
14/04/2022	-2,35%	-0,86	35,66	36,95	35,66	37,00	867K	151
13/04/2022	1,05%	0,38	36,52	36,14	36,14	36,83	330K	54
12/04/2022	-0,61%	-0,22	36,14	36,36	36,14	37,00	250K	92
11/04/2022	-1,36%	-0,50	36,36	36,90	36,36	37,14	413K	112
08/04/2022	-2,23%	-0,84	36,86	37,55	36,86	37,65	981K	118
07/04/2022	0,59%	0,22	37,70	37,47	37,10	37,88	199K	70
06/04/2022	0,73%	0,27	37,48	37,40	37,00	37,69	314K	124
05/04/2022	-1,09%	-0,41	37,21	37,74	37,21	37,93	400K	126
04/04/2022	1,24%	0,46	37,62	37,20	36,85	37,80	539K	168
01/04/2022	-5,52%	-2,17	37,16	39,33	37,14	39,53	3M	893
31/03/2022	-3,67%	-1,50	39,33	40,81	39,33	40,88	304K	145
30/03/2022	-1,02%	-0,42	40,83	41,20	40,79	41,59	605K	482
29/03/2022	1,13%	0,46	41,25	41,10	40,71	41,43	40M	71
28/03/2022	0,05%	0,02	40,79	41,08	40,45	41,11	367K	93
25/03/2022	-1,31%	-0,54	40,77	41,29	40,42	41,37	208K	73
24/03/2022	6,20%	2,41	41,31	39,16	39,08	41,50	403K	115
23/03/2022	-1,64%	-0,65	38,90	39,53	38,90	40,02	358K	81
22/03/2022	2,06%	0,80	39,55	39,00	38,85	39,72	287K	101
21/03/2022	-2,59%	-1,03	38,75	39,77	38,75	39,77	375K	96
18/03/2022	1,32%	0,52	39,78	39,54	39,25	39,78	6M	51
17/03/2022	-0,33%	-0,13	39,26	39,45	39,00	39,65	310K	97
16/03/2022	2,50%	0,96	39,39	38,83	38,73	39,53	849K	66
15/03/2022	1,37%	0,52	38,43	37,90	37,90	38,55	268K	59
14/03/2022	-2,37%	-0,92	37,91	38,77	37,85	38,77	845K	83
11/03/2022	0,21%	0,08	38,83	38,75	38,75	39,39	185K	39
10/03/2022	-2,27%	-0,90	38,75	39,55	38,75	40,00	282K	74
09/03/2022	-1,05%	-0,42	39,65	40,08	39,17	40,55	1M	302
08/03/2022	-1,55%	-0,63	40,07	40,47	39,87	41,01	331K	60
07/03/2022	0,99%	0,40	40,70	40,28	40,12	40,76	468K	59
04/03/2022	0,72%	0,29	40,30	40,14	40,04	40,79	321K	61
03/03/2022	-3,24%	-1,34	40,01	40,35	39,97	40,67	1M	1.495
02/03/2022	1,85%	0,75	41,35	41,00	41,00	41,99	405K	111
25/02/2022	2,73%	1,08	40,60	39,52	39,52	40,87	584K	148
24/02/2022	7,01%	2,59	39,52	36,93	36,93	39,77	1M	220
23/02/2022	-1,65%	-0,62	36,93	37,77	36,93	38,10	871K	157
22/02/2022	-1,21%	-0,46	37,55	38,01	37,07	38,25	682K	174
21/02/2022	-1,38%	-0,53	38,01	38,50	38,00	38,50	111K	113
18/02/2022	-5,89%	-2,41	38,54	40,88	38,10	40,88	1M	1.731
17/02/2022	-0,80%	-0,33	40,95	41,50	40,95	41,58	638K	129
16/02/2022	-0,22%	-0,09	41,28	42,99	40,86	42,99	211K	116
15/02/2022	-0,36%	-0,15	41,37	41,42	40,70	41,86	2M	180
14/02/2022	-1,12%	-0,47	41,52	42,03	41,02	42,03	1M	181
11/02/2022	-2,03%	-0,87	41,99	42,59	41,69	42,61	356K	163
10/02/2022	-1,13%	-0,49	42,86	43,45	42,60	43,45	937K	322
09/02/2022	1,57%	0,67	43,35	43,30	42,96	43,57	390K	89
08/02/2022	0,87%	0,37	42,68	42,36	42,21	42,83	803K	75
07/02/2022	-1,05%	-0,45	42,31	42,76	42,22	42,76	129K	94
04/02/2022	0,52%	0,22	42,76	42,54	42,08	44,85	346K	88
03/02/2022	-1,89%	-0,82	42,54	43,80	42,54	43,87	243K	126
02/02/2022	1,43%	0,61	43,36	43,00	42,58	43,49	339K	128
01/02/2022	-0,44%	-0,19	42,75	43,02	42,63	43,23	433K	119
31/01/2022	1,04%	0,44	42,94	42,79	41,94	43,10	500K	193
28/01/2022	-2,03%	-0,88	42,50	43,38	41,75	43,38	2M	269
27/01/2022	-6,75%	-3,14	43,38	45,12	42,89	45,25	2M	484
26/01/2022	0,09%	0,04	46,52	46,89	46,11	47,47	1M	122
25/01/2022	-2,02%	-0,96	46,48	48,15	46,10	48,15	418K	209
24/01/2022	-0,25%	-0,12	47,44	47,56	45,88	47,56	2M	488
21/01/2022	0,08%	0,04	47,56	47,52	47,00	48,00	450K	1.090
20/01/2022	-3,20%	-1,57	47,52	49,09	47,29	49,09	912K	123
19/01/2022	-3,99%	-2,04	49,09	50,55	48,80	50,63	715K	189
18/01/2022	0,31%	0,16	51,13	51,14	50,58	51,29	705K	1.057
17/01/2022	-0,55%	-0,28	50,97	51,25	50,97	51,70	55K	68
14/01/2022	0,49%	0,25	51,25	50,53	50,30	51,48	580K	75
13/01/2022	-0,82%	-0,42	51,00	51,43	50,65	51,65	239K	59
12/01/2022	-1,00%	-0,52	51,42	52,57	50,70	52,57	1M	97
11/01/2022	-0,31%	-0,16	51,94	52,70	51,48	52,74	826K	123
10/01/2022	3,37%	1,70	52,10	50,40	49,96	52,10	1M	918
07/01/2022	-1,70%	-0,87	50,40	51,25	50,08	51,48	784K	85
06/01/2022	-0,14%	-0,07	51,27	51,34	50,83	51,91	357K	86
05/01/2022	1,08%	0,55	51,34	50,75	50,50	53,00	3M	212
04/01/2022	0,81%	0,41	50,79	50,56	49,81	50,98	663K	122
03/01/2022	5,09%	2,44	50,38	48,43	48,26	50,38	542K	97
30/12/2021	-3,05%	-1,51	47,94	48,66	47,94	48,78	2M	867
29/12/2021	1,27%	0,62	49,45	48,70	48,70	49,45	409K	52
28/12/2021	0,14%	0,07	48,83	48,77	48,52	49,22	297K	639
27/12/2021	-0,02%	-0,01	48,76	49,25	48,49	49,25	182K	85
23/12/2021	1,41%	0,68	48,77	48,09	47,97	49,16	985K	76
22/12/2021	-0,91%	-0,44	48,09	48,33	47,85	48,44	233K	39
21/12/2021	2,23%	1,06	48,53	47,60	47,60	48,74	889K	77
20/12/2021	-	-	47,47	48,13	46,70	48,13	467K	100

Date,Open,High,Low,Close,Volume
04-Jul-22,32.15,32.39,31.61,32.15,58653
01-Jul-22,32.44,32.48,31.85,32.21,77370
30-Jun-22,32.23,33.03,32.11,32.31,369832
29-Jun-22,33.01,33.01,32.20,32.20,830724
28-Jun-22,33.50,33.78,33.17,33.17,633958
27-Jun-22,33.70,33.99,33.54,33.56,183657
24-Jun-22,32.51,33.73,32.51,33.58,276191
23-Jun-22,32.20,32.62,32.06,32.45,410688
22-Jun-22,32.10,32.41,31.97,32.20,573978
21-Jun-22,32.27,32.55,32.11,32.34,330795
20-Jun-22,31.59,32.29,31.56,31.87,69233
17-Jun-22,32.33,32.37,31.40,31.59,468275
15-Jun-22,32.81,33.11,32.33,32.33,112669
14-Jun-22,32.10,32.50,32.10,32.34,314062
13-Jun-22,32.50,32.82,32.10,32.10,562388
10-Jun-22,32.70,33.20,32.51,32.51,842209
09-Jun-22,33.60,33.70,32.90,32.90,408866
08-Jun-22,34.54,34.54,33.44,33.84,271805
07-Jun-22,34.51,35.60,34.51,35.25,142392
06-Jun-22,34.60,35.17,34.48,34.48,330086
03-Jun-22,35.57,35.59,34.56,34.56,253022
02-Jun-22,35.27,35.73,35.20,35.54,1007843
01-Jun-22,35.08,35.51,34.91,35.29,59551
31-May-22,34.91,35.34,34.45,35.14,211694
30-May-22,35.06,35.61,34.50,34.50,104734
27-May-22,35.00,35.11,34.69,35.06,167150
26-May-22,33.83,34.69,33.83,34.46,703928
25-May-22,33.69,34.02,33.49,33.70,382518
24-May-22,33.42,33.50,32.90,33.29,304503
23-May-22,33.47,33.74,33.06,33.43,593768
20-May-22,34.56,34.56,32.83,33.47,1765382
19-May-22,35.10,35.10,34.23,34.38,405644
18-May-22,36.26,36.37,35.06,35.06,767911
17-May-22,36.52,36.71,36.19,36.30,320317
16-May-22,36.78,36.78,36.21,36.52,194716
13-May-22,37.23,37.23,36.33,36.49,506482
12-May-22,36.66,36.72,36.00,36.53,196810
11-May-22,37.50,37.57,36.72,36.86,487374
10-May-22,37.37,38.14,37.35,37.74,523234
09-May-22,37.34,37.80,36.87,36.87,1361925
06-May-22,37.54,38.00,37.14,37.35,212718
05-May-22,38.00,38.48,37.08,37.08,437699
04-May-22,38.00,38.00,37.06,37.93,537754
03-May-22,38.00,38.00,37.22,37.25,939998
02-May-22,36.57,37.87,36.48,37.65,2029261
29-Apr-22,36.50,36.81,35.87,36.29,1534328
28-Apr-22,38.21,39.02,38.18,38.20,347557
27-Apr-22,37.96,38.36,37.38,37.38,332165
26-Apr-22,38.50,38.61,37.96,37.96,278609
25-Apr-22,37.22,38.40,37.15,37.96,1034056
22-Apr-22,37.13,37.74,37.10,37.22,12412980
20-Apr-22,37.60,37.88,36.98,36.98,260634
19-Apr-22,36.22,37.34,36.01,37.11,266127
18-Apr-22,35.66,36.41,35.55,35.97,977853
14-Apr-22,36.95,37.00,35.66,35.66,866789
13-Apr-22,36.14,36.83,36.14,36.52,329735
12-Apr-22,36.36,37.00,36.14,36.14,249598
11-Apr-22,36.90,37.14,36.36,36.36,413291
08-Apr-22,37.55,37.65,36.86,36.86,980914
07-Apr-22,37.47,37.88,37.10,37.70,199487
06-Apr-22,37.40,37.69,37.00,37.48,313589
05-Apr-22,37.74,37.93,37.21,37.21,400405
04-Apr-22,37.20,37.80,36.85,37.62,538648
01-Apr-22,39.33,39.53,37.14,37.16,3011561
31-Mar-22,40.81,40.88,39.33,39.33,303674
30-Mar-22,41.20,41.59,40.79,40.83,604664
29-Mar-22,41.10,41.43,40.71,41.25,39615594
28-Mar-22,41.08,41.11,40.45,40.79,367361
25-Mar-22,41.29,41.37,40.42,40.77,207577
24-Mar-22,39.16,41.50,39.08,41.31,403167
23-Mar-22,39.53,40.02,38.90,38.90,358208
22-Mar-22,39.00,39.72,38.85,39.55,287351
21-Mar-22,39.77,39.77,38.75,38.75,374999
18-Mar-22,39.54,39.78,39.25,39.78,6275246
17-Mar-22,39.45,39.65,39.00,39.26,309772
16-Mar-22,38.83,39.53,38.73,39.39,848520
15-Mar-22,37.90,38.55,37.90,38.43,268472
14-Mar-22,38.77,38.77,37.85,37.91,845381
11-Mar-22,38.75,39.39,38.75,38.83,184804
10-Mar-22,39.55,40.00,38.75,38.75,282260
09-Mar-22,40.08,40.55,39.17,39.65,1065561
08-Mar-22,40.47,41.01,39.87,40.07,330975
07-Mar-22,40.28,40.76,40.12,40.70,468042
04-Mar-22,40.14,40.79,40.04,40.30,320730
03-Mar-22,40.35,40.67,39.97,40.01,1320259
02-Mar-22,41.00,41.99,41.00,41.35,404531
25-Feb-22,39.52,40.87,39.52,40.60,584187
24-Feb-22,36.93,39.77,36.93,39.52,1112729
23-Feb-22,37.77,38.10,36.93,36.93,871118
22-Feb-22,38.01,38.25,37.07,37.55,681763
21-Feb-22,38.50,38.50,38.00,38.01,111438
18-Feb-22,40.88,40.88,38.10,38.54,1193805
17-Feb-22,41.50,41.58,40.95,40.95,637513
16-Feb-22,42.99,42.99,40.86,41.28,211479
15-Feb-22,41.42,41.86,40.70,41.37,1775941
14-Feb-22,42.03,42.03,41.02,41.52,1197309
11-Feb-22,42.59,42.61,41.69,41.99,355744
10-Feb-22,43.45,43.45,42.60,42.86,937138
09-Feb-22,43.30,43.57,42.96,43.35,389504
08-Feb-22,42.36,42.83,42.21,42.68,803298
07-Feb-22,42.76,42.76,42.22,42.31,128588
04-Feb-22,42.54,44.85,42.08,42.76,346209
03-Feb-22,43.80,43.87,42.54,42.54,242625
02-Feb-22,43.00,43.49,42.58,43.36,338526
01-Feb-22,43.02,43.23,42.63,42.75,433243
31-Jan-22,42.79,43.10,41.94,42.94,499884
28-Jan-22,43.38,43.38,41.75,42.50,1577165
27-Jan-22,45.12,45.25,42.89,43.38,1613481
26-Jan-22,46.89,47.47,46.11,46.52,1431491
25-Jan-22,48.15,48.15,46.10,46.48,418395
24-Jan-22,47.56,47.56,45.88,47.44,1962938
21-Jan-22,47.52,48.00,47.00,47.56,449545
20-Jan-22,49.09,49.09,47.29,47.52,911818
19-Jan-22,50.55,50.63,48.80,49.09,715362
18-Jan-22,51.14,51.29,50.58,51.13,704531
17-Jan-22,51.25,51.70,50.97,50.97,54934
14-Jan-22,50.53,51.48,50.30,51.25,579925
13-Jan-22,51.43,51.65,50.65,51.00,239131
12-Jan-22,52.57,52.57,50.70,51.42,1398815
11-Jan-22,52.70,52.74,51.48,51.94,825788
10-Jan-22,50.40,52.10,49.96,52.10,1098997
07-Jan-22,51.25,51.48,50.08,50.40,783577
06-Jan-22,51.34,51.91,50.83,51.27,356700
05-Jan-22,50.75,53.00,50.50,51.34,2582915
04-Jan-22,50.56,50.98,49.81,50.79,663111
03-Jan-22,48.43,50.38,48.26,50.38,542153
30-Dec-21,48.66,48.78,47.94,47.94,1692928
29-Dec-21,48.70,49.45,48.70,49.45,409010
28-Dec-21,48.77,49.22,48.52,48.83,297350
27-Dec-21,49.25,49.25,48.49,48.76,182444
23-Dec-21,48.09,49.16,47.97,48.77,985204
22-Dec-21,48.33,48.44,47.85,48.09,232603
21-Dec-21,47.60,48.74,47.60,48.53,889395
20-Dec-21,48.13,48.13,46.70,47.47,467150

*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