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
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	-1,39%	-0,67	47,47	48,13	46,70	48,13	467K	100
17/12/2021	-0,54%	-0,26	48,14	48,39	47,50	48,39	331K	806
16/12/2021	0,62%	0,30	48,40	48,00	47,84	48,90	531K	62
15/12/2021	1,86%	0,88	48,10	47,23	46,95	48,10	539K	77
14/12/2021	-0,78%	-0,37	47,22	47,00	46,61	47,22	155K	74
13/12/2021	0,38%	0,18	47,59	47,41	47,17	47,99	2M	206
10/12/2021	0,64%	0,30	47,41	49,73	46,75	49,73	752K	65
09/12/2021	-1,69%	-0,81	47,11	47,91	46,97	47,91	558K	66
08/12/2021	-2,62%	-1,29	47,92	49,74	47,49	49,74	286K	94
07/12/2021	2,27%	1,09	49,21	51,81	49,07	52,09	3M	252
06/12/2021	3,35%	1,56	48,12	46,56	46,56	48,57	476K	123
03/12/2021	-0,45%	-0,21	46,56	46,98	46,06	47,00	320K	236
02/12/2021	0,62%	0,29	46,77	46,48	45,46	46,81	575K	99
01/12/2021	0,91%	0,42	46,48	46,42	46,28	47,11	731K	87
30/11/2021	-1,81%	-0,85	46,06	46,40	45,85	46,85	2M	143
29/11/2021	3,24%	1,47	46,91	45,80	45,64	46,91	923K	144
26/11/2021	-1,22%	-0,56	45,44	45,69	44,95	45,93	275K	91
25/11/2021	-0,88%	-0,41	46,00	46,45	45,95	46,50	111K	71
24/11/2021	1,13%	0,52	46,41	45,93	45,52	46,41	855K	292
23/11/2021	-1,54%	-0,72	45,89	46,61	45,67	47,07	725K	92
22/11/2021	0,45%	0,21	46,61	46,39	45,80	47,30	581K	96
19/11/2021	1,07%	0,49	46,40	46,29	45,50	46,40	298K	80
18/11/2021	-0,52%	-0,24	45,91	46,51	45,29	46,51	1M	119
17/11/2021	-0,90%	-0,42	46,15	46,57	45,85	46,72	845K	97
16/11/2021	1,55%	0,71	46,57	45,84	45,51	46,75	433K	99
12/11/2021	0,79%	0,36	45,86	45,61	45,60	46,09	1M	85
11/11/2021	-2,86%	-1,34	45,50	46,50	45,50	46,50	683K	461
10/11/2021	0,36%	0,17	46,84	46,39	46,02	46,89	341K	58
09/11/2021	-2,14%	-1,02	46,67	47,43	46,50	47,50	327K	142
08/11/2021	2,01%	0,94	47,69	47,00	46,52	48,03	268K	119
05/11/2021	-0,53%	-0,25	46,75	47,10	46,62	47,63	2M	160
04/11/2021	-0,02%	-0,01	47,00	47,10	46,25	47,30	420K	114
03/11/2021	0,45%	0,21	47,01	47,00	46,95	47,66	315K	359
01/11/2021	0,93%	0,43	46,80	46,53	46,20	46,86	364K	140
29/10/2021	3,23%	1,45	46,37	45,49	44,95	46,37	467K	215
28/10/2021	2,00%	0,88	44,92	45,08	44,73	45,20	310K	96
27/10/2021	-2,35%	-1,06	44,04	45,25	44,04	45,34	385K	172
26/10/2021	-1,68%	-0,77	45,10	45,87	44,60	45,96	2M	221
25/10/2021	-1,97%	-0,92	45,87	46,70	45,66	46,75	921K	259
22/10/2021	-11,60%	-6,14	46,79	48,68	46,30	48,97	4M	663
21/10/2021	3,06%	1,57	52,93	51,38	51,38	52,93	4M	226
20/10/2021	-0,47%	-0,24	51,36	51,60	50,90	51,60	423K	110
19/10/2021	2,69%	1,35	51,60	50,29	50,21	51,60	3M	1.172
18/10/2021	1,39%	0,69	50,25	49,99	49,56	50,28	169K	88
15/10/2021	0,02%	0,01	49,56	49,55	49,00	49,70	266K	844
14/10/2021	3,01%	1,45	49,55	47,91	47,91	49,66	205K	64
13/10/2021	-3,12%	-1,55	48,10	48,50	47,90	48,65	183K	125
11/10/2021	0,65%	0,32	49,65	49,33	49,23	49,97	190K	84
08/10/2021	-1,26%	-0,63	49,33	50,46	49,33	50,46	3M	99
07/10/2021	1,03%	0,51	49,96	49,71	49,70	50,47	384K	331
06/10/2021	-0,04%	-0,02	49,45	49,22	48,92	49,45	334K	68
05/10/2021	2,17%	1,05	49,47	48,72	48,55	49,50	282K	78
04/10/2021	0,12%	0,06	48,42	48,36	48,13	48,99	175K	216
01/10/2021	0,04%	0,02	48,36	48,92	47,54	48,92	1M	109
30/09/2021	-0,62%	-0,30	48,34	49,22	48,18	49,22	955K	57
29/09/2021	-0,39%	-0,19	48,64	49,00	48,08	49,10	187K	138
28/09/2021	-0,61%	-0,30	48,83	49,13	48,59	49,29	820K	94
27/09/2021	1,28%	0,62	49,13	48,18	47,84	49,15	258K	82
24/09/2021	1,27%	0,61	48,51	47,85	47,84	48,51	228K	193
23/09/2021	1,63%	0,77	47,90	47,31	47,31	47,97	417K	48
22/09/2021	0,75%	0,35	47,13	46,78	46,72	47,37	1M	144
21/09/2021	-0,99%	-0,47	46,78	47,25	46,55	47,25	366K	91
20/09/2021	-0,86%	-0,41	47,25	48,00	46,65	48,00	377K	432
17/09/2021	-1,35%	-0,65	47,66	48,31	47,55	48,50	342K	142
16/09/2021	0,23%	0,11	48,31	48,18	47,51	48,31	281K	159
15/09/2021	0,69%	0,33	48,20	47,93	47,53	48,25	484K	58
14/09/2021	0,17%	0,08	47,87	48,33	47,46	48,33	164K	64
13/09/2021	1,27%	0,60	47,79	47,09	47,09	48,25	689K	183
10/09/2021	1,01%	0,47	47,19	46,72	46,49	47,85	589K	73
09/09/2021	-1,99%	-0,95	46,72	47,40	46,44	47,54	180K	265
08/09/2021	2,85%	1,32	47,67	46,35	46,35	47,67	1M	171
06/09/2021	-0,11%	-0,05	46,35	46,68	45,10	46,68	170K	244
03/09/2021	-0,32%	-0,15	46,40	46,50	45,86	46,65	1M	471
02/09/2021	0,06%	0,03	46,55	46,52	45,92	46,74	205K	160
01/09/2021	-0,45%	-0,21	46,52	46,73	46,16	46,73	576K	155
31/08/2021	-0,04%	-0,02	46,73	46,69	46,02	46,80	986K	162
30/08/2021	0,00%	0,00	46,75	46,76	46,65	47,65	958K	553
27/08/2021	0,06%	0,03	46,75	46,72	46,17	46,84	258K	68
26/08/2021	-0,28%	-0,13	46,72	47,24	46,41	47,24	566K	63
25/08/2021	-0,83%	-0,39	46,85	47,17	46,72	47,59	915K	69
24/08/2021	-1,13%	-0,54	47,24	47,82	46,94	47,82	5M	141
23/08/2021	2,29%	1,07	47,78	46,15	46,15	48,09	3M	169
20/08/2021	-1,56%	-0,74	46,71	47,68	46,33	47,95	958K	126
19/08/2021	1,50%	0,70	47,45	47,00	46,58	47,58	345K	105
18/08/2021	0,93%	0,43	46,75	46,03	46,03	47,15	869K	96
17/08/2021	-1,74%	-0,82	46,32	46,81	45,99	46,96	5M	237
16/08/2021	0,66%	0,31	47,14	46,84	46,34	47,14	450K	68
13/08/2021	-0,36%	-0,17	46,83	47,00	46,45	47,04	547K	168
12/08/2021	-0,68%	-0,32	47,00	47,25	46,53	47,37	264K	380
11/08/2021	1,00%	0,47	47,32	46,87	46,61	47,34	90K	54
10/08/2021	-1,12%	-0,53	46,85	47,38	46,40	47,45	341K	67
09/08/2021	1,02%	0,48	47,38	47,28	46,94	47,98	862K	93
06/08/2021	0,11%	0,05	46,90	47,50	46,83	47,50	620K	82
05/08/2021	0,02%	0,01	46,85	46,64	45,87	46,99	154K	64
04/08/2021	0,49%	0,23	46,84	47,17	46,10	47,32	171K	86
03/08/2021	0,78%	0,36	46,61	46,48	46,35	47,32	846K	117
02/08/2021	-0,94%	-0,44	46,25	46,79	46,10	46,79	122K	85
30/07/2021	3,07%	1,39	46,69	45,51	45,36	46,69	850K	121
29/07/2021	0,64%	0,29	45,30	45,72	45,02	45,80	697K	102
28/07/2021	-2,00%	-0,92	45,01	45,93	45,01	46,24	582K	102
27/07/2021	-2,09%	-0,98	45,93	46,80	45,08	46,80	978K	193
26/07/2021	1,73%	0,80	46,91	46,12	45,95	47,14	1M	213
23/07/2021	-5,24%	-2,55	46,11	47,50	45,25	47,50	2M	453
22/07/2021	0,16%	0,08	48,66	48,50	48,30	49,04	96K	56
21/07/2021	0,50%	0,24	48,58	48,10	48,10	48,98	2M	173
20/07/2021	1,66%	0,79	48,34	47,56	47,56	48,40	501K	253
19/07/2021	1,39%	0,65	47,55	46,50	46,50	47,73	825K	142
16/07/2021	-1,74%	-0,83	46,90	47,73	46,90	48,63	933K	436
15/07/2021	1,34%	0,63	47,73	47,10	47,10	47,79	1M	162
14/07/2021	-3,96%	-1,94	47,10	48,80	47,10	48,80	361K	202
13/07/2021	0,12%	0,06	49,04	48,02	48,01	49,43	225K	106
12/07/2021	-	-	48,98	49,10	48,76	49,64	631K	112

Date,Open,High,Low,Close,Volume
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
17-Dec-21,48.39,48.39,47.50,48.14,330843
16-Dec-21,48.00,48.90,47.84,48.40,530916
15-Dec-21,47.23,48.10,46.95,48.10,538983
14-Dec-21,47.00,47.22,46.61,47.22,154959
13-Dec-21,47.41,47.99,47.17,47.59,1893960
10-Dec-21,49.73,49.73,46.75,47.41,752129
09-Dec-21,47.91,47.91,46.97,47.11,558218
08-Dec-21,49.74,49.74,47.49,47.92,286491
07-Dec-21,51.81,52.09,49.07,49.21,3103700
06-Dec-21,46.56,48.57,46.56,48.12,475513
03-Dec-21,46.98,47.00,46.06,46.56,319958
02-Dec-21,46.48,46.81,45.46,46.77,574643
01-Dec-21,46.42,47.11,46.28,46.48,730752
30-Nov-21,46.40,46.85,45.85,46.06,2363320
29-Nov-21,45.80,46.91,45.64,46.91,922969
26-Nov-21,45.69,45.93,44.95,45.44,275291
25-Nov-21,46.45,46.50,45.95,46.00,110874
24-Nov-21,45.93,46.41,45.52,46.41,854848
23-Nov-21,46.61,47.07,45.67,45.89,725413
22-Nov-21,46.39,47.30,45.80,46.61,581260
19-Nov-21,46.29,46.40,45.50,46.40,298442
18-Nov-21,46.51,46.51,45.29,45.91,1104326
17-Nov-21,46.57,46.72,45.85,46.15,845440
16-Nov-21,45.84,46.75,45.51,46.57,433237
12-Nov-21,45.61,46.09,45.60,45.86,1056653
11-Nov-21,46.50,46.50,45.50,45.50,683212
10-Nov-21,46.39,46.89,46.02,46.84,340921
09-Nov-21,47.43,47.50,46.50,46.67,327257
08-Nov-21,47.00,48.03,46.52,47.69,268429
05-Nov-21,47.10,47.63,46.62,46.75,1689328
04-Nov-21,47.10,47.30,46.25,47.00,419900
03-Nov-21,47.00,47.66,46.95,47.01,314787
01-Nov-21,46.53,46.86,46.20,46.80,363801
29-Oct-21,45.49,46.37,44.95,46.37,466799
28-Oct-21,45.08,45.20,44.73,44.92,309598
27-Oct-21,45.25,45.34,44.04,44.04,385154
26-Oct-21,45.87,45.96,44.60,45.10,1602427
25-Oct-21,46.70,46.75,45.66,45.87,921448
22-Oct-21,48.68,48.97,46.30,46.79,4008302
21-Oct-21,51.38,52.93,51.38,52.93,3939225
20-Oct-21,51.60,51.60,50.90,51.36,423383
19-Oct-21,50.29,51.60,50.21,51.60,3044772
18-Oct-21,49.99,50.28,49.56,50.25,169005
15-Oct-21,49.55,49.70,49.00,49.56,265716
14-Oct-21,47.91,49.66,47.91,49.55,204977
13-Oct-21,48.50,48.65,47.90,48.10,182531
11-Oct-21,49.33,49.97,49.23,49.65,189871
08-Oct-21,50.46,50.46,49.33,49.33,3154071
07-Oct-21,49.71,50.47,49.70,49.96,384088
06-Oct-21,49.22,49.45,48.92,49.45,333683
05-Oct-21,48.72,49.50,48.55,49.47,281634
04-Oct-21,48.36,48.99,48.13,48.42,174882
01-Oct-21,48.92,48.92,47.54,48.36,1087497
30-Sep-21,49.22,49.22,48.18,48.34,954791
29-Sep-21,49.00,49.10,48.08,48.64,186546
28-Sep-21,49.13,49.29,48.59,48.83,820233
27-Sep-21,48.18,49.15,47.84,49.13,258327
24-Sep-21,47.85,48.51,47.84,48.51,228174
23-Sep-21,47.31,47.97,47.31,47.90,416656
22-Sep-21,46.78,47.37,46.72,47.13,1046663
21-Sep-21,47.25,47.25,46.55,46.78,366391
20-Sep-21,48.00,48.00,46.65,47.25,376771
17-Sep-21,48.31,48.50,47.55,47.66,341841
16-Sep-21,48.18,48.31,47.51,48.31,281257
15-Sep-21,47.93,48.25,47.53,48.20,483512
14-Sep-21,48.33,48.33,47.46,47.87,163760
13-Sep-21,47.09,48.25,47.09,47.79,688750
10-Sep-21,46.72,47.85,46.49,47.19,588928
09-Sep-21,47.40,47.54,46.44,46.72,179757
08-Sep-21,46.35,47.67,46.35,47.67,1099891
06-Sep-21,46.68,46.68,45.10,46.35,169729
03-Sep-21,46.50,46.65,45.86,46.40,1297207
02-Sep-21,46.52,46.74,45.92,46.55,204682
01-Sep-21,46.73,46.73,46.16,46.52,576289
31-Aug-21,46.69,46.80,46.02,46.73,986134
30-Aug-21,46.76,47.65,46.65,46.75,958108
27-Aug-21,46.72,46.84,46.17,46.75,257817
26-Aug-21,47.24,47.24,46.41,46.72,565928
25-Aug-21,47.17,47.59,46.72,46.85,914514
24-Aug-21,47.82,47.82,46.94,47.24,5236111
23-Aug-21,46.15,48.09,46.15,47.78,3045713
20-Aug-21,47.68,47.95,46.33,46.71,957585
19-Aug-21,47.00,47.58,46.58,47.45,345414
18-Aug-21,46.03,47.15,46.03,46.75,868758
17-Aug-21,46.81,46.96,45.99,46.32,5312848
16-Aug-21,46.84,47.14,46.34,47.14,450499
13-Aug-21,47.00,47.04,46.45,46.83,547190
12-Aug-21,47.25,47.37,46.53,47.00,263561
11-Aug-21,46.87,47.34,46.61,47.32,90283
10-Aug-21,47.38,47.45,46.40,46.85,341330
09-Aug-21,47.28,47.98,46.94,47.38,861759
06-Aug-21,47.50,47.50,46.83,46.90,620111
05-Aug-21,46.64,46.99,45.87,46.85,154245
04-Aug-21,47.17,47.32,46.10,46.84,171123
03-Aug-21,46.48,47.32,46.35,46.61,845591
02-Aug-21,46.79,46.79,46.10,46.25,122261
30-Jul-21,45.51,46.69,45.36,46.69,850136
29-Jul-21,45.72,45.80,45.02,45.30,697481
28-Jul-21,45.93,46.24,45.01,45.01,582257
27-Jul-21,46.80,46.80,45.08,45.93,977688
26-Jul-21,46.12,47.14,45.95,46.91,1271581
23-Jul-21,47.50,47.50,45.25,46.11,2259294
22-Jul-21,48.50,49.04,48.30,48.66,96022
21-Jul-21,48.10,48.98,48.10,48.58,2140130
20-Jul-21,47.56,48.40,47.56,48.34,500764
19-Jul-21,46.50,47.73,46.50,47.55,825132
16-Jul-21,47.73,48.63,46.90,46.90,933320
15-Jul-21,47.10,47.79,47.10,47.73,1299880
14-Jul-21,48.80,48.80,47.10,47.10,360946
13-Jul-21,48.02,49.43,48.01,49.04,225261
12-Jul-21,49.10,49.64,48.76,48.98,630615

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITLC34

cotações, gráficos e mais...