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
15/01/2021	0,95%	0,49	52,00	50,92	50,92	52,40	855K	140
14/01/2021	1,88%	0,95	51,51	50,56	50,56	52,44	1M	157
13/01/2021	6,33%	3,01	50,56	47,56	46,62	53,33	7M	349
12/01/2021	0,21%	0,10	47,55	47,45	46,90	48,81	273K	83
11/01/2021	1,63%	0,76	47,45	47,02	46,90	47,85	2M	159
08/01/2021	-1,29%	-0,61	46,69	47,40	46,30	47,40	271K	115
07/01/2021	3,73%	1,70	47,30	45,60	45,15	47,36	3M	174
06/01/2021	2,98%	1,32	45,60	44,28	43,72	45,93	894K	134
05/01/2021	0,96%	0,42	44,28	44,20	43,72	44,61	2M	156
04/01/2021	3,44%	1,46	43,86	43,28	42,46	44,16	2M	294
30/12/2020	-1,40%	-0,60	42,40	42,85	41,98	42,99	6M	142

29/12/2020	4,93%	2,02	43,00	42,00	40,16	43,22	3M	193
28/12/2020	1,11%	0,45	40,98	40,58	40,58	41,90	209K	90
23/12/2020	1,43%	0,57	40,53	39,98	39,53	40,71	614K	66
22/12/2020	0,99%	0,39	39,96	40,04	39,35	40,04	205K	90
21/12/2020	-2,03%	-0,82	39,57	40,35	38,76	40,53	525K	243
18/12/2020	-5,01%	-2,13	40,39	42,87	40,00	43,09	2M	200
17/12/2020	-2,97%	-1,30	42,52	43,87	42,34	43,87	602K	108
16/12/2020	2,45%	1,05	43,82	43,32	43,01	43,82	832K	54
15/12/2020	-0,30%	-0,13	42,77	42,90	42,70	43,25	134K	47
14/12/2020	2,02%	0,85	42,90	41,55	41,55	43,53	628K	79
11/12/2020	-0,28%	-0,12	42,05	43,99	41,37	43,99	83K	74
10/12/2020	-2,70%	-1,17	42,17	43,44	42,17	43,44	501K	65
09/12/2020	0,53%	0,23	43,34	43,89	42,80	43,89	557K	55
08/12/2020	0,79%	0,34	43,11	42,77	42,25	43,25	245K	74
07/12/2020	-4,08%	-1,82	42,77	45,30	41,95	45,30	2M	218
04/12/2020	1,53%	0,67	44,59	44,00	43,76	45,30	2M	117
03/12/2020	0,69%	0,30	43,92	43,62	42,78	43,92	215K	89
02/12/2020	1,07%	0,46	43,62	43,16	42,86	43,78	215K	58
01/12/2020	-0,07%	-0,03	43,16	43,19	42,71	43,69	1M	87
30/11/2020	1,72%	0,73	43,19	42,79	41,85	43,19	1M	102
27/11/2020	0,69%	0,29	42,46	42,33	42,27	42,80	115K	52
26/11/2020	0,81%	0,34	42,17	41,91	41,91	42,28	105K	41
25/11/2020	-0,99%	-0,42	41,83	42,80	41,34	42,80	2M	83
24/11/2020	1,17%	0,49	42,25	41,76	41,40	42,51	203K	86
23/11/2020	2,35%	0,96	41,76	41,54	40,50	41,88	337K	89
20/11/2020	0,92%	0,37	40,80	41,00	40,59	41,07	60K	67
19/11/2020	0,32%	0,13	40,43	40,30	39,80	40,50	228K	79
18/11/2020	-0,71%	-0,29	40,30	40,59	39,76	40,71	230K	97
17/11/2020	-2,89%	-1,21	40,59	41,76	40,50	41,76	289K	110
16/11/2020	0,67%	0,28	41,80	41,52	41,11	42,43	412K	66
13/11/2020	1,27%	0,52	41,52	41,00	41,00	41,79	78K	55
12/11/2020	-1,44%	-0,60	41,00	41,76	40,62	41,82	761K	127
11/11/2020	0,92%	0,38	41,60	41,73	41,22	41,97	763K	123
10/11/2020	0,07%	0,03	41,22	40,74	40,42	41,54	1M	112
09/11/2020	0,71%	0,29	41,19	40,33	39,76	42,20	2M	322
06/11/2020	-3,17%	-1,34	40,90	42,25	40,60	42,29	2M	404
05/11/2020	-2,67%	-1,16	42,24	46,40	42,00	46,40	485K	134
04/11/2020	0,91%	0,39	43,40	43,50	42,80	43,83	256K	70
03/11/2020	2,40%	1,01	43,01	42,50	42,50	43,60	4M	62
30/10/2020	-1,41%	-0,60	42,00	43,00	41,91	43,29	717K	214
29/10/2020	-83,45%	-214,81	42,60	44,99	42,42	44,99	224K	131
28/10/2020	-0,38%	-0,98	257,41	256,80	254,90	258,11	1M	57
27/10/2020	-1,73%	-4,55	258,39	266,10	256,93	266,10	689K	60
26/10/2020	-3,08%	-8,35	262,94	270,00	260,81	271,10	456K	110
23/10/2020	-10,82%	-32,92	271,29	304,90	267,64	305,00	2M	361
22/10/2020	1,30%	3,89	304,21	300,32	297,55	304,21	395K	49
21/10/2020	-1,53%	-4,68	300,32	300,57	300,32	303,30	93K	4
20/10/2020	-0,63%	-1,94	305,00	305,75	299,49	305,75	212K	12
19/10/2020	0,25%	0,77	306,94	306,49	301,76	308,02	930K	220
16/10/2020	0,94%	2,84	306,17	303,33	303,33	308,85	5K	5
15/10/2020	0,53%	1,59	303,33	299,20	298,58	303,33	331K	7
14/10/2020	-0,20%	-0,60	301,74	300,39	299,08	302,40	38K	10
13/10/2020	3,30%	9,65	302,34	302,39	300,50	302,39	42K	11
09/10/2020	-1,89%	-5,63	292,69	293,00	292,00	293,00	20K	4
08/10/2020	0,38%	1,12	298,32	297,20	297,20	299,12	33K	7
07/10/2020	3,62%	10,38	297,20	295,00	295,00	297,20	147K	5
06/10/2020	0,06%	0,18	286,82	285,00	285,00	291,31	298K	6
05/10/2020	-1,05%	-3,05	286,64	289,71	286,64	290,01	49K	6
02/10/2020	-2,08%	-6,16	289,69	291,50	289,69	291,50	55K	6
01/10/2020	1,44%	4,20	295,85	293,90	293,90	295,85	2M	38
30/09/2020	0,69%	2,01	291,65	290,00	288,09	293,00	2M	42
29/09/2020	-0,18%	-0,51	289,64	290,89	289,64	290,89	52K	8
28/09/2020	4,21%	11,71	290,15	280,00	280,00	290,15	70K	8
25/09/2020	2,60%	7,06	278,44	276,80	276,80	278,44	36K	3
24/09/2020	-0,82%	-2,25	271,38	273,63	271,38	275,07	878K	7
23/09/2020	-0,12%	-0,33	273,63	275,11	273,58	275,11	157K	8
22/09/2020	1,94%	5,21	273,96	269,41	269,41	273,96	71K	6
21/09/2020	0,09%	0,23	268,75	266,11	265,50	268,75	323K	5
18/09/2020	1,79%	4,72	268,52	266,08	264,75	268,52	11K	3
17/09/2020	-1,01%	-2,69	263,80	262,51	262,51	263,80	16K	3
16/09/2020	0,37%	0,97	266,49	265,63	265,63	266,49	396K	3
15/09/2020	1,37%	3,58	265,52	267,31	265,05	268,14	93K	21
14/09/2020	-0,88%	-2,32	261,94	262,83	261,39	262,83	50K	3
11/09/2020	1,29%	3,36	264,26	265,46	264,20	265,46	3M	3
10/09/2020	-0,95%	-2,49	260,90	264,31	260,00	264,31	2M	8
09/09/2020	-0,09%	-0,25	263,39	261,01	261,01	263,39	2M	4
08/09/2020	-1,54%	-4,13	263,64	265,92	263,64	265,92	2M	5
04/09/2020	0,49%	1,31	267,77	265,00	263,81	267,77	911K	10
03/09/2020	-5,40%	-15,22	266,46	278,46	265,50	278,46	589K	13
02/09/2020	2,94%	8,04	281,68	279,60	279,30	282,20	1M	16
01/09/2020	-2,65%	-7,44	273,64	271,50	271,00	273,64	68K	6
31/08/2020	2,58%	7,08	281,08	280,79	280,49	281,08	396K	10
28/08/2020	-1,22%	-3,38	274,00	273,86	273,00	277,37	1M	19
27/08/2020	-0,45%	-1,26	277,38	278,64	275,20	278,64	67K	7
26/08/2020	1,62%	4,45	278,64	275,07	275,07	278,64	66K	2
25/08/2020	-0,33%	-0,92	274,19	277,00	273,58	277,00	199K	7
24/08/2020	-0,51%	-1,40	275,11	275,97	273,31	275,97	1M	16
21/08/2020	0,49%	1,36	276,51	274,79	274,79	276,51	113K	5
20/08/2020	2,50%	6,70	275,15	279,74	274,79	279,74	105K	7
19/08/2020	0,48%	1,27	268,45	265,50	265,50	268,72	553K	6
18/08/2020	-1,22%	-3,30	267,18	268,70	267,18	269,50	446K	18
17/08/2020	1,50%	3,99	270,48	267,58	266,49	271,80	84K	10
14/08/2020	1,65%	4,33	266,49	264,20	264,20	266,49	297K	5
13/08/2020	-2,63%	-7,08	262,16	262,05	262,05	262,16	37K	2
12/08/2020	2,71%	7,11	269,24	265,60	265,60	269,69	70K	4
11/08/2020	-2,79%	-7,52	262,13	270,00	262,13	270,85	360K	6
10/08/2020	3,44%	8,97	269,65	260,41	260,41	270,30	112K	10
07/08/2020	-0,24%	-0,62	260,68	262,13	258,70	262,13	50K	4
06/08/2020	0,67%	1,73	261,30	261,00	260,40	261,30	42K	5
05/08/2020	-0,04%	-0,11	259,57	257,40	257,40	261,90	29K	3
04/08/2020	1,36%	3,49	259,68	259,49	259,49	259,68	10K	2
03/08/2020	3,10%	7,70	256,19	255,74	255,74	257,00	372K	4
31/07/2020	0,81%	2,00	248,49	247,00	245,69	248,49	22K	4
30/07/2020	-0,67%	-1,67	246,49	248,16	246,49	248,28	57K	4
29/07/2020	-2,23%	-5,65	248,16	250,00	247,50	250,00	426K	14
28/07/2020	-1,13%	-2,90	253,81	257,84	253,81	257,84	165K	4
27/07/2020	-1,91%	-5,01	256,71	265,55	256,71	265,55	264K	7
24/07/2020	-16,68%	-52,38	261,72	295,00	261,72	295,00	704K	32
23/07/2020	-0,06%	-0,18	314,10	314,10	314,10	314,10	3K	1
22/07/2020	-1,00%	-3,19	314,28	314,65	314,28	314,65	98K	2
21/07/2020	-3,21%	-10,53	317,47	316,49	315,50	317,47	44K	3
20/07/2020	0,97%	3,16	328,00	322,01	322,01	328,00	1M	6
17/07/2020	2,70%	8,55	324,84	322,00	322,00	324,84	74K	3
16/07/2020	0,55%	1,74	316,29	316,29	316,29	316,29	19K	2
15/07/2020	-0,57%	-1,80	314,55	315,00	314,55	315,00	35K	2
14/07/2020	-1,72%	-5,54	316,35	312,31	312,09	316,35	128K	3
13/07/2020	1,86%	5,88	321,89	321,89	321,89	321,89	3K	1
10/07/2020	1,22%	3,80	316,01	314,89	314,89	317,05	247K	4
09/07/2020	0,19%	0,60	312,21	308,83	308,78	313,50	322K	4
08/07/2020	-0,80%	-2,51	311,61	314,17	311,61	314,17	97K	4
07/07/2020	-2,57%	-8,30	314,12	316,37	314,12	316,37	19K	2
06/07/2020	0,60%	1,92	322,42	315,60	315,60	322,42	281K	2
03/07/2020	-	-	320,50	320,50	320,50	320,50	10K	1

Date,Open,High,Low,Close,Volume
15-Jan-21,50.92,52.40,50.92,52.00,855068
14-Jan-21,50.56,52.44,50.56,51.51,1430103
13-Jan-21,47.56,53.33,46.62,50.56,6518473
12-Jan-21,47.45,48.81,46.90,47.55,272753
11-Jan-21,47.02,47.85,46.90,47.45,1969140
08-Jan-21,47.40,47.40,46.30,46.69,271148
07-Jan-21,45.60,47.36,45.15,47.30,2676310
06-Jan-21,44.28,45.93,43.72,45.60,894249
05-Jan-21,44.20,44.61,43.72,44.28,2371469
04-Jan-21,43.28,44.16,42.46,43.86,1520062
30-Dec-20,42.85,42.99,41.98,42.40,5965681
29-Dec-20,42.00,43.22,40.16,43.00,2520716
28-Dec-20,40.58,41.90,40.58,40.98,209002
23-Dec-20,39.98,40.71,39.53,40.53,613868
22-Dec-20,40.04,40.04,39.35,39.96,204748
21-Dec-20,40.35,40.53,38.76,39.57,525149
18-Dec-20,42.87,43.09,40.00,40.39,2120186
17-Dec-20,43.87,43.87,42.34,42.52,602422
16-Dec-20,43.32,43.82,43.01,43.82,831782
15-Dec-20,42.90,43.25,42.70,42.77,133562
14-Dec-20,41.55,43.53,41.55,42.90,628201
11-Dec-20,43.99,43.99,41.37,42.05,83372
10-Dec-20,43.44,43.44,42.17,42.17,501057
09-Dec-20,43.89,43.89,42.80,43.34,556531
08-Dec-20,42.77,43.25,42.25,43.11,244804
07-Dec-20,45.30,45.30,41.95,42.77,1522906
04-Dec-20,44.00,45.30,43.76,44.59,1840717
03-Dec-20,43.62,43.92,42.78,43.92,214950
02-Dec-20,43.16,43.78,42.86,43.62,214589
01-Dec-20,43.19,43.69,42.71,43.16,1003337
30-Nov-20,42.79,43.19,41.85,43.19,1234610
27-Nov-20,42.33,42.80,42.27,42.46,115459
26-Nov-20,41.91,42.28,41.91,42.17,105138
25-Nov-20,42.80,42.80,41.34,41.83,1610539
24-Nov-20,41.76,42.51,41.40,42.25,202798
23-Nov-20,41.54,41.88,40.50,41.76,337053
20-Nov-20,41.00,41.07,40.59,40.80,59897
19-Nov-20,40.30,40.50,39.80,40.43,228061
18-Nov-20,40.59,40.71,39.76,40.30,229552
17-Nov-20,41.76,41.76,40.50,40.59,288773
16-Nov-20,41.52,42.43,41.11,41.80,412203
13-Nov-20,41.00,41.79,41.00,41.52,78302
12-Nov-20,41.76,41.82,40.62,41.00,760967
11-Nov-20,41.73,41.97,41.22,41.60,762995
10-Nov-20,40.74,41.54,40.42,41.22,1106292
09-Nov-20,40.33,42.20,39.76,41.19,1646490
06-Nov-20,42.25,42.29,40.60,40.90,1602142
05-Nov-20,46.40,46.40,42.00,42.24,484835
04-Nov-20,43.50,43.83,42.80,43.40,255750
03-Nov-20,42.50,43.60,42.50,43.01,3591329
30-Oct-20,43.00,43.29,41.91,42.00,716611
29-Oct-20,44.99,44.99,42.42,42.60,223891
28-Oct-20,256.80,258.11,254.90,257.41,1046911
27-Oct-20,266.10,266.10,256.93,258.39,689195
26-Oct-20,270.00,271.10,260.81,262.94,455909
23-Oct-20,304.90,305.00,267.64,271.29,1776464
22-Oct-20,300.32,304.21,297.55,304.21,394786
21-Oct-20,300.57,303.30,300.32,300.32,93477
20-Oct-20,305.75,305.75,299.49,305.00,212253
19-Oct-20,306.49,308.02,301.76,306.94,930205
16-Oct-20,303.33,308.85,303.33,306.17,4587
15-Oct-20,299.20,303.33,298.58,303.33,330793
14-Oct-20,300.39,302.40,299.08,301.74,37711
13-Oct-20,302.39,302.39,300.50,302.34,42178
09-Oct-20,293.00,293.00,292.00,292.69,20163
08-Oct-20,297.20,299.12,297.20,298.32,32512
07-Oct-20,295.00,297.20,295.00,297.20,146767
06-Oct-20,285.00,291.31,285.00,286.82,298202
05-Oct-20,289.71,290.01,286.64,286.64,48593
02-Oct-20,291.50,291.50,289.69,289.69,55253
01-Oct-20,293.90,295.85,293.90,295.85,2077110
30-Sep-20,290.00,293.00,288.09,291.65,1808170
29-Sep-20,290.89,290.89,289.64,289.64,52206
28-Sep-20,280.00,290.15,280.00,290.15,69901
25-Sep-20,276.80,278.44,276.80,278.44,36176
24-Sep-20,273.63,275.07,271.38,271.38,877619
23-Sep-20,275.11,275.11,273.58,273.63,156738
22-Sep-20,269.41,273.96,269.41,273.96,70779
21-Sep-20,266.11,268.75,265.50,268.75,322904
18-Sep-20,266.08,268.52,264.75,268.52,10654
17-Sep-20,262.51,263.80,262.51,263.80,15814
16-Sep-20,265.63,266.49,265.63,266.49,395859
15-Sep-20,267.31,268.14,265.05,265.52,93175
14-Sep-20,262.83,262.83,261.39,261.94,49725
11-Sep-20,265.46,265.46,264.20,264.26,2505893
10-Sep-20,264.31,264.31,260.00,260.90,2372336
09-Sep-20,261.01,263.39,261.01,263.39,1593421
08-Sep-20,265.92,265.92,263.64,263.64,1954372
04-Sep-20,265.00,267.77,263.81,267.77,911459
03-Sep-20,278.46,278.46,265.50,266.46,589456
02-Sep-20,279.60,282.20,279.30,281.68,1189196
01-Sep-20,271.50,273.64,271.00,273.64,67992
31-Aug-20,280.79,281.08,280.49,281.08,395748
28-Aug-20,273.86,277.37,273.00,274.00,1059788
27-Aug-20,278.64,278.64,275.20,277.38,66546
26-Aug-20,275.07,278.64,275.07,278.64,66159
25-Aug-20,277.00,277.00,273.58,274.19,199080
24-Aug-20,275.97,275.97,273.31,275.11,1219758
21-Aug-20,274.79,276.51,274.79,276.51,112919
20-Aug-20,279.74,279.74,274.79,275.15,105467
19-Aug-20,265.50,268.72,265.50,268.45,552512
18-Aug-20,268.70,269.50,267.18,267.18,446204
17-Aug-20,267.58,271.80,266.49,270.48,83809
14-Aug-20,264.20,266.49,264.20,266.49,297059
13-Aug-20,262.05,262.16,262.05,262.16,36691
12-Aug-20,265.60,269.69,265.60,269.24,69597
11-Aug-20,270.00,270.85,262.13,262.13,360417
10-Aug-20,260.41,270.30,260.41,269.65,112281
07-Aug-20,262.13,262.13,258.70,260.68,49586
06-Aug-20,261.00,261.30,260.40,261.30,41714
05-Aug-20,257.40,261.90,257.40,259.57,28600
04-Aug-20,259.49,259.68,259.49,259.68,10385
03-Aug-20,255.74,257.00,255.74,256.19,371526
31-Jul-20,247.00,248.49,245.69,248.49,22252
30-Jul-20,248.16,248.28,246.49,246.49,56737
29-Jul-20,250.00,250.00,247.50,248.16,426256
28-Jul-20,257.84,257.84,253.81,253.81,164890
27-Jul-20,265.55,265.55,256.71,256.71,263565
24-Jul-20,295.00,295.00,261.72,261.72,703808
23-Jul-20,314.10,314.10,314.10,314.10,3141
22-Jul-20,314.65,314.65,314.28,314.28,97537
21-Jul-20,316.49,317.47,315.50,317.47,44416
20-Jul-20,322.01,328.00,322.01,328.00,1200151
17-Jul-20,322.00,324.84,322.00,324.84,74177
16-Jul-20,316.29,316.29,316.29,316.29,18977
15-Jul-20,315.00,315.00,314.55,314.55,34645
14-Jul-20,312.31,316.35,312.09,316.35,128065
13-Jul-20,321.89,321.89,321.89,321.89,3218
10-Jul-20,314.89,317.05,314.89,316.01,246943
09-Jul-20,308.83,313.50,308.78,312.21,321760
08-Jul-20,314.17,314.17,311.61,311.61,97141
07-Jul-20,316.37,316.37,314.12,314.12,18959
06-Jul-20,315.60,322.42,315.60,322.42,281497
03-Jul-20,320.50,320.50,320.50,320.50,9615

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITLC34

cotações, gráficos e mais...