Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas ITLMS10
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 140.429,31 | -3.667,45 | -2,55% | 143.409,68 | 143.503,57 | 140.429,31 | 0 |
| 18 Jul 2024 | 144.096,76 | -2.202,91 | -1,51% | 145.032,79 | 146.771,99 | 143.751,00 | 0 |
| 17 Jul 2024 | 146.299,67 | -1.307,90 | -0,89% | 147.100,72 | 148.197,99 | 144.418,35 | 0 |
| 16 Jul 2024 | 147.607,57 | -785,50 | -0,53% | 147.405,32 | 148.202,32 | 146.922,22 | 0 |
| 15 Jul 2024 | 148.393,07 | -1.836,68 | -1,22% | 149.288,63 | 149.604,51 | 147.403,29 | 0 |
| 12 Jul 2024 | 150.229,75 | 1.908,47 | 1,29% | 147.693,82 | 150.534,89 | 147.503,23 | 0 |
| 11 Jul 2024 | 148.321,28 | -411,96 | -0,28% | 150.153,34 | 151.475,42 | 148.321,28 | 0 |
| 10 Jul 2024 | 148.733,24 | 2.603,59 | 1,78% | 146.839,32 | 148.743,95 | 146.600,54 | 0 |
| 09 Jul 2024 | 146.129,65 | -2.927,19 | -1,96% | 149.330,98 | 149.783,82 | 145.715,21 | 0 |
| 08 Jul 2024 | 149.056,84 | 436,59 | 0,29% | 148.686,67 | 150.096,03 | 148.130,39 | 0 |
| 05 Jul 2024 | 148.620,25 | 2.797,94 | 1,92% | 147.415,18 | 149.964,37 | 147.098,42 | 0 |
| 04 Jul 2024 | 145.822,31 | 623,43 | 0,43% | 146.108,06 | 146.748,88 | 145.681,76 | 0 |
| 03 Jul 2024 | 145.198,88 | 2.917,56 | 2,05% | 143.669,60 | 146.080,13 | 143.669,60 | 0 |
| 02 Jul 2024 | 142.281,32 | 2.744,26 | 1,97% | 139.392,89 | 142.358,54 | 138.941,17 | 0 |
| 01 Jul 2024 | 139.537,06 | -2.236,67 | -1,58% | 144.288,19 | 144.299,45 | 139.515,07 | 0 |
| 28 Jun 2024 | 141.773,73 | 1.771,75 | 1,27% | 140.445,71 | 143.099,22 | 140.109,81 | 0 |
| 27 Jun 2024 | 140.001,98 | -1.598,40 | -1,13% | 142.439,49 | 142.439,49 | 139.777,48 | 0 |
| 26 Jun 2024 | 141.600,38 | -1.654,05 | -1,15% | 144.193,66 | 144.193,66 | 140.915,51 | 0 |
| 25 Jun 2024 | 143.254,43 | -1.979,96 | -1,36% | 137.485,96 | 143.686,23 | 137.484,13 | 0 |
| 24 Jun 2024 | 145.234,39 | -182,26 | -0,13% | 145.688,93 | 146.535,23 | 145.119,14 | 0 |
| 21 Jun 2024 | 145.416,65 | -1.320,01 | -0,90% | 144.475,26 | 145.605,75 | 143.621,07 | 0 |
| 20 Jun 2024 | 146.736,66 | 1.775,23 | 1,22% | 145.188,34 | 147.400,93 | 144.612,13 | 0 |
| 19 Jun 2024 | 144.961,43 | -5.954,07 | -3,95% | 150.867,37 | 150.882,49 | 144.764,35 | 0 |
| 18 Jun 2024 | 150.915,50 | 1.295,79 | 0,87% | 151.103,49 | 152.211,22 | 149.571,03 | 0 |
| 17 Jun 2024 | 149.619,71 | 1.297,40 | 0,87% | 149.601,22 | 151.167,92 | 149.249,14 | 0 |
| 14 Jun 2024 | 148.322,31 | -4.360,06 | -2,86% | 153.312,65 | 153.911,06 | 148.073,01 | 0 |
| 13 Jun 2024 | 152.682,37 | -3.608,13 | -2,31% | 156.044,12 | 156.430,79 | 151.885,85 | 0 |
| 12 Jun 2024 | 156.290,50 | 4.549,57 | 3,00% | 153.015,60 | 156.591,45 | 151.865,44 | 0 |
| 11 Jun 2024 | 151.740,93 | -3.032,73 | -1,96% | 154.772,93 | 154.982,35 | 151.129,74 | 0 |
| 10 Jun 2024 | 154.773,66 | -572,74 | -0,37% | 153.570,48 | 154.773,66 | 152.139,84 | 0 |
| 07 Jun 2024 | 155.346,40 | 823,22 | 0,53% | 155.483,29 | 155.581,51 | 152.807,32 | 0 |
| 06 Jun 2024 | 154.523,18 | 3.532,25 | 2,34% | 152.954,28 | 154.523,18 | 152.160,17 | 0 |
| 05 Jun 2024 | 150.990,93 | 4.172,87 | 2,84% | 148.133,90 | 151.249,12 | 147.578,96 | 0 |
| 04 Jun 2024 | 146.818,06 | 2.066,99 | 1,43% | 145.204,88 | 148.533,01 | 144.849,53 | 0 |
| 03 Jun 2024 | 144.751,07 | 1.907,37 | 1,34% | 145.800,34 | 146.487,14 | 144.465,15 | 0 |
| 31 Mai 2024 | 142.843,70 | -754,48 | -0,53% | 143.771,12 | 144.645,37 | 141.733,96 | 0 |
| 30 Mai 2024 | 143.598,18 | 893,45 | 0,63% | 141.358,31 | 144.334,50 | 141.358,31 | 0 |
| 29 Mai 2024 | 142.704,73 | -3.804,48 | -2,60% | 145.940,63 | 146.090,45 | 142.371,92 | 0 |
| 28 Mai 2024 | 146.509,21 | 474,67 | 0,33% | 146.465,13 | 147.423,57 | 145.104,65 | 0 |
| 27 Mai 2024 | 146.034,54 | -489,25 | -0,33% | 146.286,82 | 146.319,62 | 145.285,16 | 0 |
| 24 Mai 2024 | 146.523,79 | -940,59 | -0,64% | 146.280,24 | 146.647,93 | 145.191,64 | 0 |
| 23 Mai 2024 | 147.464,38 | 527,35 | 0,36% | 148.549,60 | 150.123,72 | 146.899,38 | 0 |
| 22 Mai 2024 | 146.937,03 | 3.625,88 | 2,53% | 143.408,67 | 147.158,81 | 142.119,00 | 0 |
| 21 Mai 2024 | 143.311,15 | -3.194,09 | -2,18% | 146.279,40 | 146.279,40 | 142.060,74 | 0 |
| 20 Mai 2024 | 146.505,24 | 1.288,37 | 0,89% | 144.671,88 | 146.600,44 | 144.660,95 | 0 |
| 17 Mai 2024 | 145.216,87 | -1.705,35 | -1,16% | 146.231,54 | 146.935,53 | 145.020,49 | 0 |
| 16 Mai 2024 | 146.922,22 | -113,77 | -0,08% | 148.574,70 | 148.605,82 | 146.810,65 | 0 |
| 15 Mai 2024 | 147.035,99 | 2.257,64 | 1,56% | 145.358,01 | 147.035,99 | 144.812,65 | 0 |
| 14 Mai 2024 | 144.778,35 | 2.978,71 | 2,10% | 141.275,29 | 144.851,62 | 140.896,93 | 0 |
| 13 Mai 2024 | 141.799,64 | 231,41 | 0,16% | 141.468,04 | 142.192,29 | 141.040,22 | 0 |
| 10 Mai 2024 | 141.568,23 | 232,92 | 0,16% | 141.459,13 | 142.076,91 | 141.013,79 | 0 |
| 09 Mai 2024 | 141.335,31 | 394,64 | 0,28% | 141.451,34 | 141.876,91 | 140.425,81 | 0 |
| 08 Mai 2024 | 140.940,67 | -2.642,77 | -1,84% | 142.606,47 | 143.197,04 | 140.940,67 | 0 |
| 07 Mai 2024 | 143.583,44 | 3.808,43 | 2,72% | 140.945,13 | 144.541,46 | 140.913,07 | 0 |
| 06 Mai 2024 | 139.775,01 | 223,06 | 0,16% | 139.725,38 | 141.079,15 | 139.196,95 | 0 |
| 03 Mai 2024 | 139.551,95 | 3.011,99 | 2,21% | 137.831,22 | 140.757,07 | 137.445,01 | 0 |
| 02 Mai 2024 | 136.539,96 | -4.066,08 | -2,89% | 137.282,31 | 139.086,75 | 136.493,71 | 0 |
| 30 Abr 2024 | 140.606,04 | -1.760,94 | -1,24% | 143.585,65 | 143.732,82 | 140.573,62 | 0 |
| 29 Abr 2024 | 142.366,98 | -1.495,23 | -1,04% | 143.847,32 | 145.037,18 | 141.828,92 | 0 |
| 26 Abr 2024 | 143.862,21 | -2.673,11 | -1,82% | 148.406,75 | 148.606,92 | 143.862,21 | 0 |
| 25 Abr 2024 | 146.535,32 | 1.006,39 | 0,69% | 139.637,46 | 149.493,48 | 138.783,40 | 0 |
| 24 Abr 2024 | 145.528,93 | 5.896,70 | 4,22% | 139.868,04 | 147.751,48 | 139.868,04 | 0 |
| 23 Abr 2024 | 139.632,23 | 2.271,44 | 1,65% | 139.542,93 | 140.238,24 | 138.376,95 | 0 |
