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
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	1,09%	0,53	48,98	49,10	48,76	49,64	631K	112
08/07/2021	-0,19%	-0,09	48,45	48,54	48,11	49,03	671K	173
07/07/2021	-0,63%	-0,31	48,54	49,32	48,52	49,35	308K	178
06/07/2021	1,73%	0,83	48,85	48,50	48,20	48,93	947K	238
05/07/2021	0,46%	0,22	48,02	48,00	48,00	48,70	1M	133
02/07/2021	1,70%	0,80	47,80	47,02	47,00	47,95	6M	293
01/07/2021	0,97%	0,45	47,00	46,36	46,36	47,41	272K	374
30/06/2021	0,00%	0,00	46,55	46,55	46,20	47,27	629K	117
29/06/2021	-1,17%	-0,55	46,55	48,00	46,20	48,00	501K	315
28/06/2021	2,66%	1,22	47,10	46,70	46,27	47,65	389K	174
25/06/2021	0,37%	0,17	45,88	46,70	45,86	46,70	247K	48
24/06/2021	0,09%	0,04	45,71	46,69	45,50	46,69	421K	120
23/06/2021	-1,15%	-0,53	45,67	46,20	45,64	46,32	370K	288
22/06/2021	-0,75%	-0,35	46,20	46,75	46,20	47,08	2M	201
21/06/2021	-0,92%	-0,43	46,55	46,84	46,55	47,04	217K	145
18/06/2021	-1,98%	-0,95	46,98	47,55	46,29	47,55	3M	255
17/06/2021	-0,37%	-0,18	47,93	48,01	47,55	48,45	518K	138
16/06/2021	-1,15%	-0,56	48,11	49,54	47,86	49,54	444K	231
15/06/2021	-1,00%	-0,49	48,67	49,30	48,50	49,50	385K	171
14/06/2021	-0,16%	-0,08	49,16	49,22	48,51	49,22	319K	81
11/06/2021	1,74%	0,84	49,24	48,84	48,47	49,40	182K	165
10/06/2021	0,73%	0,35	48,40	48,05	48,05	48,81	207K	117
09/06/2021	1,16%	0,55	48,05	48,20	47,90	48,65	858K	92
08/06/2021	-0,77%	-0,37	47,50	48,74	47,48	48,74	560K	268
07/06/2021	-0,52%	-0,25	47,87	48,69	47,70	48,75	3M	1.610
04/06/2021	-1,43%	-0,70	48,12	48,90	47,68	48,94	776K	312
02/06/2021	-0,55%	-0,27	48,82	49,02	48,48	49,29	3M	192
01/06/2021	-1,68%	-0,84	49,09	49,94	48,71	49,94	2M	1.351
31/05/2021	0,79%	0,39	49,93	49,52	49,52	50,25	133K	109
28/05/2021	-2,00%	-1,01	49,54	50,55	49,54	50,55	240K	108
27/05/2021	0,34%	0,17	50,55	50,26	50,19	51,00	359K	187
26/05/2021	-0,53%	-0,27	50,38	50,85	50,04	51,00	584K	61
25/05/2021	0,50%	0,25	50,65	50,88	50,00	50,88	391K	257
24/05/2021	0,92%	0,46	50,40	50,22	50,11	50,88	358K	108
21/05/2021	1,73%	0,85	49,94	49,03	49,03	50,20	376K	191
20/05/2021	0,51%	0,25	49,09	49,04	48,87	49,46	1M	69
19/05/2021	1,08%	0,52	48,84	47,73	47,43	49,05	954K	217
18/05/2021	-0,64%	-0,31	48,32	48,60	48,23	49,25	759K	92
17/05/2021	0,12%	0,06	48,63	49,15	48,10	49,15	303K	86
14/05/2021	1,57%	0,75	48,57	48,22	47,64	49,08	1M	123
13/05/2021	0,65%	0,31	47,82	47,51	47,17	48,08	923K	121
12/05/2021	-0,65%	-0,31	47,51	47,80	47,00	47,80	929K	114
11/05/2021	-1,87%	-0,91	47,82	48,73	47,37	48,73	1M	166
10/05/2021	-3,39%	-1,71	48,73	49,50	48,73	49,99	600K	193
07/05/2021	0,30%	0,15	50,44	50,29	49,85	50,59	409K	93
06/05/2021	-1,37%	-0,70	50,29	50,35	49,30	51,00	413K	287
05/05/2021	-1,01%	-0,52	50,99	52,21	50,71	52,21	430K	146
04/05/2021	-0,71%	-0,37	51,51	51,89	50,53	52,40	882K	134
03/05/2021	-0,15%	-0,08	51,88	52,39	51,04	52,75	501K	195
30/04/2021	0,27%	0,14	51,96	51,82	51,55	52,70	560K	206
29/04/2021	0,68%	0,35	51,82	51,60	51,55	52,10	411K	109
28/04/2021	-2,52%	-1,33	51,47	52,80	51,47	52,80	473K	363
27/04/2021	-1,27%	-0,68	52,80	53,48	52,37	53,49	1M	270
26/04/2021	-1,71%	-0,93	53,48	54,87	53,14	54,87	2M	278
23/04/2021	-4,58%	-2,61	54,41	55,00	52,79	55,15	6M	704
22/04/2021	-2,09%	-1,22	57,02	58,95	56,77	58,95	2M	195
20/04/2021	-0,88%	-0,52	58,24	58,76	57,56	58,95	1M	203
19/04/2021	-5,38%	-3,34	58,76	62,09	58,30	62,09	2M	538
16/04/2021	1,39%	0,85	62,10	61,26	60,09	62,20	1M	150
15/04/2021	0,84%	0,51	61,25	60,80	59,60	61,25	1M	191
14/04/2021	-4,65%	-2,96	60,74	63,50	60,55	63,50	2M	388
13/04/2021	1,53%	0,96	63,70	62,80	61,14	63,70	4M	244
12/04/2021	-3,06%	-1,98	62,74	64,72	61,15	64,78	3M	290
09/04/2021	3,73%	2,33	64,72	62,50	62,50	64,72	944K	109
08/04/2021	-0,11%	-0,07	62,39	62,46	61,60	62,46	489K	77
07/04/2021	1,94%	1,19	62,46	61,27	60,90	62,65	653K	364
06/04/2021	-2,99%	-1,89	61,27	61,75	61,07	63,15	824K	149
05/04/2021	2,77%	1,70	63,16	61,60	61,00	63,20	2M	194
01/04/2021	1,70%	1,03	61,46	61,68	60,37	61,68	2M	340
31/03/2021	-1,24%	-0,76	60,43	62,05	60,11	62,05	900K	183
30/03/2021	-5,86%	-3,81	61,19	64,78	60,71	64,78	1M	251
29/03/2021	5,14%	3,18	65,00	61,81	61,72	65,00	232K	234
26/03/2021	5,10%	3,00	61,82	59,00	58,87	61,82	2M	89
25/03/2021	0,15%	0,09	58,82	58,92	57,30	58,92	1M	155
24/03/2021	0,19%	0,11	58,73	59,72	58,30	62,20	3M	403
23/03/2021	-2,96%	-1,79	58,62	60,42	58,13	60,93	289K	89
22/03/2021	2,55%	1,50	60,41	58,10	58,10	61,20	510K	104
19/03/2021	-0,79%	-0,47	58,91	59,00	58,35	59,25	1M	68
18/03/2021	-3,21%	-1,97	59,38	60,93	59,27	60,93	1M	407
17/03/2021	0,89%	0,54	61,35	60,79	60,11	62,30	17M	163
16/03/2021	1,65%	0,99	60,81	59,61	59,61	61,08	576K	94
15/03/2021	2,36%	1,38	59,82	59,50	58,55	59,82	4M	70
12/03/2021	-0,12%	-0,07	58,44	57,86	57,80	58,49	570K	171
11/03/2021	-1,13%	-0,67	58,51	59,18	58,43	59,20	2M	66
10/03/2021	-2,33%	-1,41	59,18	60,59	58,80	61,18	1M	73
09/03/2021	3,80%	2,22	60,59	58,37	58,37	60,87	559K	99
08/03/2021	-	-	58,37	57,94	57,15	58,80	1M	60

Date,Open,High,Low,Close,Volume
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
08-Jul-21,48.54,49.03,48.11,48.45,670501
07-Jul-21,49.32,49.35,48.52,48.54,308466
06-Jul-21,48.50,48.93,48.20,48.85,947085
05-Jul-21,48.00,48.70,48.00,48.02,1173486
02-Jul-21,47.02,47.95,47.00,47.80,6039153
01-Jul-21,46.36,47.41,46.36,47.00,272181
30-Jun-21,46.55,47.27,46.20,46.55,629421
29-Jun-21,48.00,48.00,46.20,46.55,501475
28-Jun-21,46.70,47.65,46.27,47.10,388637
25-Jun-21,46.70,46.70,45.86,45.88,246728
24-Jun-21,46.69,46.69,45.50,45.71,420702
23-Jun-21,46.20,46.32,45.64,45.67,369908
22-Jun-21,46.75,47.08,46.20,46.20,1547749
21-Jun-21,46.84,47.04,46.55,46.55,217407
18-Jun-21,47.55,47.55,46.29,46.98,3106075
17-Jun-21,48.01,48.45,47.55,47.93,517634
16-Jun-21,49.54,49.54,47.86,48.11,443863
15-Jun-21,49.30,49.50,48.50,48.67,384656
14-Jun-21,49.22,49.22,48.51,49.16,318890
11-Jun-21,48.84,49.40,48.47,49.24,181639
10-Jun-21,48.05,48.81,48.05,48.40,206867
09-Jun-21,48.20,48.65,47.90,48.05,858432
08-Jun-21,48.74,48.74,47.48,47.50,559577
07-Jun-21,48.69,48.75,47.70,47.87,2613979
04-Jun-21,48.90,48.94,47.68,48.12,775865
02-Jun-21,49.02,49.29,48.48,48.82,2939174
01-Jun-21,49.94,49.94,48.71,49.09,2269640
31-May-21,49.52,50.25,49.52,49.93,133173
28-May-21,50.55,50.55,49.54,49.54,239882
27-May-21,50.26,51.00,50.19,50.55,358517
26-May-21,50.85,51.00,50.04,50.38,584116
25-May-21,50.88,50.88,50.00,50.65,391005
24-May-21,50.22,50.88,50.11,50.40,358414
21-May-21,49.03,50.20,49.03,49.94,376418
20-May-21,49.04,49.46,48.87,49.09,1248296
19-May-21,47.73,49.05,47.43,48.84,953550
18-May-21,48.60,49.25,48.23,48.32,759321
17-May-21,49.15,49.15,48.10,48.63,302994
14-May-21,48.22,49.08,47.64,48.57,1399681
13-May-21,47.51,48.08,47.17,47.82,923020
12-May-21,47.80,47.80,47.00,47.51,928757
11-May-21,48.73,48.73,47.37,47.82,1167353
10-May-21,49.50,49.99,48.73,48.73,599625
07-May-21,50.29,50.59,49.85,50.44,409202
06-May-21,50.35,51.00,49.30,50.29,413368
05-May-21,52.21,52.21,50.71,50.99,429542
04-May-21,51.89,52.40,50.53,51.51,882067
03-May-21,52.39,52.75,51.04,51.88,500518
30-Apr-21,51.82,52.70,51.55,51.96,560301
29-Apr-21,51.60,52.10,51.55,51.82,411388
28-Apr-21,52.80,52.80,51.47,51.47,472747
27-Apr-21,53.48,53.49,52.37,52.80,1230026
26-Apr-21,54.87,54.87,53.14,53.48,1873213
23-Apr-21,55.00,55.15,52.79,54.41,6326882
22-Apr-21,58.95,58.95,56.77,57.02,1573112
20-Apr-21,58.76,58.95,57.56,58.24,1075845
19-Apr-21,62.09,62.09,58.30,58.76,2168649
16-Apr-21,61.26,62.20,60.09,62.10,1196724
15-Apr-21,60.80,61.25,59.60,61.25,1303844
14-Apr-21,63.50,63.50,60.55,60.74,1768773
13-Apr-21,62.80,63.70,61.14,63.70,3849257
12-Apr-21,64.72,64.78,61.15,62.74,2718248
09-Apr-21,62.50,64.72,62.50,64.72,944483
08-Apr-21,62.46,62.46,61.60,62.39,489197
07-Apr-21,61.27,62.65,60.90,62.46,653425
06-Apr-21,61.75,63.15,61.07,61.27,824384
05-Apr-21,61.60,63.20,61.00,63.16,1782327
01-Apr-21,61.68,61.68,60.37,61.46,1521914
31-Mar-21,62.05,62.05,60.11,60.43,900249
30-Mar-21,64.78,64.78,60.71,61.19,1339421
29-Mar-21,61.81,65.00,61.72,65.00,231920
26-Mar-21,59.00,61.82,58.87,61.82,1982568
25-Mar-21,58.92,58.92,57.30,58.82,1434886
24-Mar-21,59.72,62.20,58.30,58.73,3172421
23-Mar-21,60.42,60.93,58.13,58.62,288558
22-Mar-21,58.10,61.20,58.10,60.41,510412
19-Mar-21,59.00,59.25,58.35,58.91,1402023
18-Mar-21,60.93,60.93,59.27,59.38,1346366
17-Mar-21,60.79,62.30,60.11,61.35,17100746
16-Mar-21,59.61,61.08,59.61,60.81,576392
15-Mar-21,59.50,59.82,58.55,59.82,3832764
12-Mar-21,57.86,58.49,57.80,58.44,570172
11-Mar-21,59.18,59.20,58.43,58.51,1638413
10-Mar-21,60.59,61.18,58.80,59.18,1189118
09-Mar-21,58.37,60.87,58.37,60.59,559058
08-Mar-21,57.94,58.80,57.15,58.37,1031932

*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...