Cotações Históricas ITLMS35
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 5.360,47 | 131,92 | 2,52% | 5.220,63 | 5.364,00 | 5.216,41 | 0 |
09 Mai 2024 | 5.228,55 | -88,73 | -1,67% | 5.305,64 | 5.330,02 | 5.212,34 | 0 |
08 Mai 2024 | 5.317,28 | 206,02 | 4,03% | 5.129,91 | 5.334,23 | 5.096,12 | 0 |
07 Mai 2024 | 5.111,26 | 23,26 | 0,46% | 5.096,00 | 5.122,39 | 5.016,17 | 0 |
06 Mai 2024 | 5.088,00 | 4,03 | 0,08% | 5.099,27 | 5.099,27 | 5.038,15 | 0 |
03 Mai 2024 | 5.083,97 | 40,18 | 0,80% | 5.044,68 | 5.102,88 | 4.999,65 | 0 |
02 Mai 2024 | 5.043,79 | 59,65 | 1,20% | 4.944,54 | 5.063,54 | 4.944,54 | 0 |
30 Abr 2024 | 4.984,14 | -34,90 | -0,70% | 5.027,49 | 5.027,49 | 4.943,71 | 0 |
29 Abr 2024 | 5.019,04 | 104,84 | 2,13% | 4.922,65 | 5.020,72 | 4.910,80 | 0 |
26 Abr 2024 | 4.914,20 | 177,38 | 3,74% | 4.736,82 | 4.937,44 | 4.736,82 | 0 |
25 Abr 2024 | 4.736,82 | -101,85 | -2,10% | 4.843,94 | 4.850,11 | 4.726,62 | 0 |
24 Abr 2024 | 4.838,67 | -183,81 | -3,66% | 5.021,89 | 5.025,59 | 4.801,21 | 0 |
23 Abr 2024 | 5.022,48 | 111,61 | 2,27% | 4.931,99 | 5.069,16 | 4.851,73 | 0 |
22 Abr 2024 | 4.910,87 | 215,66 | 4,59% | 4.737,45 | 4.923,16 | 4.737,45 | 0 |
19 Abr 2024 | 4.695,21 | -5,84 | -0,12% | 4.675,71 | 4.700,31 | 4.565,33 | 0 |
18 Abr 2024 | 4.701,05 | 129,95 | 2,84% | 4.573,57 | 4.703,52 | 4.572,34 | 0 |
17 Abr 2024 | 4.571,10 | 3,68 | 0,08% | 4.565,62 | 4.608,60 | 4.549,11 | 0 |
16 Abr 2024 | 4.567,42 | -2,08 | -0,05% | 4.565,80 | 4.690,73 | 4.509,09 | 0 |
15 Abr 2024 | 4.569,50 | -51,31 | -1,11% | 4.588,38 | 4.608,78 | 4.545,71 | 0 |
11 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
11 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
10 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
08 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
07 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
04 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
03 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
02 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
01 Abr 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
27 Mar 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
26 Mar 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
25 Mar 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
24 Mar 2024 | 4.620,81 | 0,00 | 0,00% | 4.620,81 | 4.620,81 | 4.620,81 | 0 |
22 Mar 2024 | 4.620,81 | -15,93 | -0,34% | 4.636,74 | 4.690,20 | 4.593,86 | 0 |
21 Mar 2024 | 4.636,74 | 59,86 | 1,31% | 4.619,12 | 4.709,45 | 4.612,18 | 0 |
20 Mar 2024 | 4.576,88 | -12,53 | -0,27% | 4.541,13 | 4.607,75 | 4.518,39 | 0 |
19 Mar 2024 | 4.589,41 | 20,56 | 0,45% | 4.568,85 | 4.611,51 | 4.485,50 | 0 |
18 Mar 2024 | 4.568,85 | -65,47 | -1,41% | 4.621,65 | 4.658,10 | 4.552,00 | 0 |
15 Mar 2024 | 4.634,32 | -82,26 | -1,74% | 4.714,11 | 4.780,34 | 4.614,24 | 0 |
14 Mar 2024 | 4.716,58 | -38,85 | -0,82% | 4.772,32 | 4.848,69 | 4.692,04 | 0 |
13 Mar 2024 | 4.755,43 | -184,59 | -3,74% | 4.971,30 | 4.971,30 | 4.747,47 | 0 |
12 Mar 2024 | 4.940,02 | -40,60 | -0,82% | 4.991,74 | 4.996,89 | 4.910,67 | 0 |
11 Mar 2024 | 4.980,62 | -57,00 | -1,13% | 5.008,31 | 5.063,22 | 4.944,63 | 0 |
08 Mar 2024 | 5.037,62 | -22,14 | -0,44% | 5.055,54 | 5.076,05 | 4.986,91 | 0 |
07 Mar 2024 | 5.059,76 | -48,53 | -0,95% | 5.105,48 | 5.146,75 | 5.048,83 | 0 |
06 Mar 2024 | 5.108,29 | -55,60 | -1,08% | 5.188,67 | 5.285,58 | 5.095,21 | 0 |
05 Mar 2024 | 5.163,89 | 6,44 | 0,12% | 5.148,49 | 5.190,72 | 5.091,04 | 0 |
04 Mar 2024 | 5.157,45 | -94,92 | -1,81% | 5.252,90 | 5.281,09 | 5.132,87 | 0 |
01 Mar 2024 | 5.252,37 | 25,28 | 0,48% | 5.241,43 | 5.407,80 | 5.233,23 | 0 |
29 Fev 2024 | 5.227,09 | -178,03 | -3,29% | 5.403,69 | 5.424,81 | 5.177,34 | 0 |
28 Fev 2024 | 5.405,12 | -220,20 | -3,91% | 5.585,43 | 5.631,90 | 5.292,72 | 0 |
27 Fev 2024 | 5.625,32 | -809,08 | -12,57% | 6.413,29 | 6.417,63 | 5.577,57 | 0 |
26 Fev 2024 | 6.434,40 | 161,11 | 2,57% | 6.415,40 | 6.600,53 | 6.394,28 | 0 |
23 Fev 2024 | 6.273,29 | -72,08 | -1,14% | 6.346,61 | 6.346,61 | 6.247,90 | 0 |
22 Fev 2024 | 6.345,37 | 71,65 | 1,14% | 6.328,99 | 6.374,96 | 6.285,30 | 0 |
21 Fev 2024 | 6.273,72 | -7,28 | -0,12% | 6.345,53 | 6.379,68 | 6.269,67 | 0 |
20 Fev 2024 | 6.281,00 | -49,35 | -0,78% | 6.318,95 | 6.324,12 | 6.262,76 | 0 |
19 Fev 2024 | 6.330,35 | 44,67 | 0,71% | 6.222,33 | 6.351,89 | 6.222,33 | 0 |
16 Fev 2024 | 6.285,68 | 13,89 | 0,22% | 6.271,30 | 6.303,60 | 6.230,81 | 0 |
15 Fev 2024 | 6.271,79 | 63,94 | 1,03% | 6.206,47 | 6.310,27 | 6.182,14 | 0 |
14 Fev 2024 | 6.207,85 | 33,60 | 0,54% | 6.176,27 | 6.237,31 | 6.159,20 | 0 |
13 Fev 2024 | 6.174,25 | -79,61 | -1,27% | 6.253,86 | 6.253,86 | 6.135,02 | 0 |
12 Fev 2024 | 6.253,86 | 198,16 | 3,27% | 6.105,38 | 6.275,36 | 6.051,35 | 0 |