Cotações Históricas ITLMS15
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 8.281,96 | 96,40 | 1,18% | 8.171,18 | 8.392,54 | 8.171,18 | 0 |
02 Mai 2024 | 8.185,56 | 6,60 | 0,08% | 8.172,76 | 8.234,81 | 8.153,66 | 0 |
30 Abr 2024 | 8.178,96 | -45,67 | -0,56% | 8.177,73 | 8.196,51 | 8.120,88 | 0 |
29 Abr 2024 | 8.224,63 | 88,83 | 1,09% | 8.159,28 | 8.226,19 | 8.120,18 | 0 |
26 Abr 2024 | 8.135,80 | 62,20 | 0,77% | 8.106,48 | 8.193,00 | 8.079,21 | 0 |
25 Abr 2024 | 8.073,60 | -71,91 | -0,88% | 8.148,56 | 8.155,19 | 8.022,70 | 0 |
24 Abr 2024 | 8.145,51 | -98,19 | -1,19% | 8.171,28 | 8.189,80 | 8.110,72 | 0 |
23 Abr 2024 | 8.243,70 | 95,73 | 1,17% | 8.195,69 | 8.374,45 | 8.186,42 | 0 |
22 Abr 2024 | 8.147,97 | 51,28 | 0,63% | 8.150,36 | 8.228,80 | 8.137,59 | 0 |
19 Abr 2024 | 8.096,69 | 84,42 | 1,05% | 7.962,72 | 8.107,83 | 7.938,12 | 0 |
18 Abr 2024 | 8.012,27 | -30,24 | -0,38% | 8.062,22 | 8.073,02 | 7.972,84 | 0 |
17 Abr 2024 | 8.042,51 | 28,76 | 0,36% | 8.005,36 | 8.104,75 | 7.975,38 | 0 |
16 Abr 2024 | 8.013,75 | -129,86 | -1,59% | 8.048,95 | 8.114,55 | 7.981,22 | 0 |
15 Abr 2024 | 8.143,61 | -77,48 | -0,94% | 8.165,98 | 8.201,63 | 8.111,14 | 0 |
11 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
11 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
10 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
08 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
07 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
04 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
03 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
02 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
01 Abr 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
27 Mar 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
26 Mar 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
25 Mar 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
24 Mar 2024 | 8.221,09 | 0,00 | 0,00% | 8.221,09 | 8.221,09 | 8.221,09 | 0 |
22 Mar 2024 | 8.221,09 | 72,53 | 0,89% | 8.119,15 | 8.277,80 | 8.090,22 | 0 |
21 Mar 2024 | 8.148,56 | -97,51 | -1,18% | 8.327,98 | 8.336,47 | 8.060,93 | 0 |
20 Mar 2024 | 8.246,07 | 43,90 | 0,54% | 8.201,67 | 8.292,86 | 8.118,36 | 0 |
19 Mar 2024 | 8.202,17 | 13,72 | 0,17% | 8.150,74 | 8.202,17 | 8.135,52 | 0 |
18 Mar 2024 | 8.188,45 | -42,83 | -0,52% | 8.217,38 | 8.262,56 | 8.183,30 | 0 |
15 Mar 2024 | 8.231,28 | 83,34 | 1,02% | 8.149,57 | 8.355,01 | 8.149,57 | 0 |
14 Mar 2024 | 8.147,94 | 71,02 | 0,88% | 8.111,54 | 8.209,76 | 8.046,79 | 0 |
13 Mar 2024 | 8.076,92 | -9,30 | -0,12% | 8.055,11 | 8.105,22 | 8.016,32 | 0 |
12 Mar 2024 | 8.086,22 | -56,25 | -0,69% | 8.195,58 | 8.243,83 | 8.086,22 | 0 |
11 Mar 2024 | 8.142,47 | -120,40 | -1,46% | 8.367,70 | 8.367,70 | 7.971,17 | 0 |
08 Mar 2024 | 8.262,87 | 128,58 | 1,58% | 8.255,43 | 8.333,36 | 8.098,07 | 0 |
07 Mar 2024 | 8.134,29 | -921,38 | -10,17% | 8.928,15 | 8.958,72 | 8.134,29 | 0 |
06 Mar 2024 | 9.055,67 | -25,02 | -0,28% | 9.085,15 | 9.283,06 | 8.994,28 | 0 |
05 Mar 2024 | 9.080,69 | -14,60 | -0,16% | 9.074,72 | 9.095,82 | 9.036,64 | 0 |
04 Mar 2024 | 9.095,29 | -35,35 | -0,39% | 9.167,03 | 9.167,03 | 9.051,83 | 0 |
01 Mar 2024 | 9.130,64 | 192,16 | 2,15% | 8.966,46 | 9.130,66 | 8.966,46 | 0 |
29 Fev 2024 | 8.938,48 | -184,75 | -2,03% | 9.091,18 | 9.113,49 | 8.938,48 | 0 |
28 Fev 2024 | 9.123,23 | -90,46 | -0,98% | 9.307,73 | 9.307,73 | 9.098,13 | 0 |
27 Fev 2024 | 9.213,69 | 34,45 | 0,38% | 9.183,18 | 9.221,16 | 9.130,48 | 0 |
26 Fev 2024 | 9.179,24 | -63,59 | -0,69% | 9.271,82 | 9.306,49 | 9.179,24 | 0 |
23 Fev 2024 | 9.242,83 | -29,47 | -0,32% | 9.260,06 | 9.260,06 | 9.184,16 | 0 |
22 Fev 2024 | 9.272,30 | 0,81 | 0,01% | 9.311,94 | 9.349,10 | 9.242,86 | 0 |
21 Fev 2024 | 9.271,49 | -42,56 | -0,46% | 9.272,54 | 9.326,03 | 9.234,97 | 0 |
20 Fev 2024 | 9.314,05 | -79,91 | -0,85% | 9.382,11 | 9.392,71 | 9.288,03 | 0 |
19 Fev 2024 | 9.393,96 | 257,92 | 2,82% | 9.191,40 | 9.398,91 | 9.173,54 | 0 |
16 Fev 2024 | 9.136,04 | -35,49 | -0,39% | 9.177,64 | 9.243,79 | 9.114,78 | 0 |
15 Fev 2024 | 9.171,53 | 46,24 | 0,51% | 9.177,00 | 9.218,35 | 9.066,50 | 0 |
14 Fev 2024 | 9.125,29 | 110,35 | 1,22% | 9.028,65 | 9.246,93 | 9.004,60 | 0 |
13 Fev 2024 | 9.014,94 | -134,79 | -1,47% | 9.160,84 | 9.168,93 | 8.961,76 | 0 |
12 Fev 2024 | 9.149,73 | 125,79 | 1,39% | 9.048,83 | 9.158,89 | 9.023,59 | 0 |
09 Fev 2024 | 9.023,94 | 32,20 | 0,36% | 8.999,84 | 9.035,62 | 8.931,50 | 0 |
08 Fev 2024 | 8.991,74 | -17,23 | -0,19% | 8.989,22 | 9.059,76 | 8.923,49 | 0 |
07 Fev 2024 | 9.008,97 | -169,71 | -1,85% | 9.189,63 | 9.197,04 | 9.001,89 | 0 |
06 Fev 2024 | 9.178,68 | -15,47 | -0,17% | 9.226,52 | 9.251,51 | 9.105,82 | 0 |