Cotações Históricas ITLMS1010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
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 | 149.493,07 | 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 |
22 Abr 2024 | 137.360,79 | 95,04 | 0,07% | 136.559,06 | 138.727,87 | 136.419,69 | 0 |
19 Abr 2024 | 137.265,75 | -3.058,41 | -2,18% | 137.838,25 | 138.786,51 | 137.265,75 | 0 |
18 Abr 2024 | 140.324,16 | -1.769,94 | -1,25% | 141.815,41 | 142.025,01 | 138.986,82 | 0 |
17 Abr 2024 | 142.094,10 | -132,19 | -0,09% | 139.634,85 | 143.263,26 | 139.634,85 | 0 |
16 Abr 2024 | 142.226,29 | -2.858,72 | -1,97% | 142.582,51 | 143.203,62 | 141.191,84 | 0 |
15 Abr 2024 | 145.085,01 | -4.264,78 | -2,86% | 145.349,10 | 147.286,85 | 144.676,81 | 0 |
11 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
11 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
10 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
08 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
07 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
04 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
03 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
02 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
01 Abr 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
27 Mar 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
26 Mar 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
25 Mar 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
24 Mar 2024 | 149.349,79 | 0,00 | 0,00% | 149.349,79 | 149.349,79 | 149.349,79 | 0 |
22 Mar 2024 | 149.349,79 | -1.586,97 | -1,05% | 149.432,76 | 149.561,76 | 148.037,07 | 0 |
21 Mar 2024 | 150.936,76 | 2.011,58 | 1,35% | 153.080,38 | 153.146,97 | 150.516,99 | 0 |
20 Mar 2024 | 148.925,18 | -282,86 | -0,19% | 149.282,31 | 149.695,92 | 148.256,92 | 0 |
19 Mar 2024 | 149.208,04 | -3.850,81 | -2,52% | 151.998,67 | 152.203,54 | 148.135,49 | 0 |
18 Mar 2024 | 153.058,85 | -553,72 | -0,36% | 154.260,88 | 154.413,66 | 152.476,34 | 0 |
15 Mar 2024 | 153.612,57 | -4.475,91 | -2,83% | 156.786,93 | 157.743,29 | 153.173,54 | 0 |
14 Mar 2024 | 158.088,48 | -2.385,11 | -1,49% | 161.282,54 | 161.714,16 | 157.798,48 | 0 |
13 Mar 2024 | 160.473,59 | -1.755,28 | -1,08% | 162.916,38 | 163.265,95 | 160.161,00 | 0 |
12 Mar 2024 | 162.228,87 | 2.494,90 | 1,56% | 160.371,34 | 162.780,60 | 159.302,26 | 0 |
11 Mar 2024 | 159.733,97 | -455,76 | -0,28% | 157.954,49 | 160.526,49 | 156.896,67 | 0 |
08 Mar 2024 | 160.189,73 | -3.094,96 | -1,90% | 163.729,46 | 163.814,59 | 160.050,51 | 0 |
07 Mar 2024 | 163.284,69 | 4.650,69 | 2,93% | 158.224,63 | 163.284,69 | 157.120,19 | 0 |
06 Mar 2024 | 158.634,00 | 1.843,34 | 1,18% | 157.064,41 | 158.696,22 | 155.927,65 | 0 |
05 Mar 2024 | 156.790,66 | -2.295,13 | -1,44% | 157.846,03 | 158.803,64 | 156.494,40 | 0 |
04 Mar 2024 | 159.085,79 | -1.097,25 | -0,68% | 161.197,73 | 161.933,93 | 158.936,10 | 0 |
01 Mar 2024 | 160.183,04 | 4.743,95 | 3,05% | 157.209,04 | 160.183,04 | 156.591,04 | 0 |
29 Fev 2024 | 155.439,09 | 10,31 | 0,01% | 155.649,04 | 156.767,40 | 154.378,39 | 0 |
28 Fev 2024 | 155.428,78 | -4.486,01 | -2,81% | 158.666,75 | 158.666,75 | 154.940,51 | 0 |
27 Fev 2024 | 159.914,79 | 5.426,00 | 3,51% | 154.972,79 | 159.914,79 | 154.972,79 | 0 |
26 Fev 2024 | 154.488,79 | -121,94 | -0,08% | 154.209,04 | 155.239,82 | 153.772,78 | 0 |
23 Fev 2024 | 154.610,73 | -2.109,87 | -1,35% | 156.775,23 | 157.497,21 | 154.368,21 | 0 |
22 Fev 2024 | 156.720,60 | 4.634,03 | 3,05% | 156.255,85 | 158.783,07 | 156.229,85 | 0 |
21 Fev 2024 | 152.086,57 | -185,16 | -0,12% | 153.486,99 | 153.658,72 | 150.105,91 | 0 |
20 Fev 2024 | 152.271,73 | -2.665,94 | -1,72% | 154.768,79 | 155.140,59 | 151.605,39 | 0 |
19 Fev 2024 | 154.937,67 | -2.475,81 | -1,57% | 155.147,40 | 156.176,38 | 154.770,01 | 0 |