Cotações Históricas ITLMS3510
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 5.478,78 | -53,53 | -0,97% | 5.540,85 | 5.548,32 | 5.426,74 | 0 |
24 Jul 2024 | 5.532,31 | 4,32 | 0,08% | 5.558,68 | 5.558,68 | 5.347,34 | 0 |
23 Jul 2024 | 5.527,99 | 24,74 | 0,45% | 5.510,72 | 5.581,65 | 5.490,90 | 0 |
22 Jul 2024 | 5.503,25 | -98,33 | -1,76% | 5.572,89 | 5.630,54 | 5.503,25 | 0 |
19 Jul 2024 | 5.601,58 | 72,74 | 1,32% | 5.535,99 | 5.601,58 | 5.485,22 | 0 |
18 Jul 2024 | 5.528,84 | 58,29 | 1,07% | 5.470,55 | 5.552,18 | 5.422,29 | 0 |
17 Jul 2024 | 5.470,55 | 22,47 | 0,41% | 5.448,08 | 5.470,55 | 5.412,91 | 0 |
16 Jul 2024 | 5.448,08 | -30,87 | -0,56% | 5.458,70 | 5.482,34 | 5.415,83 | 0 |
15 Jul 2024 | 5.478,95 | 5,91 | 0,11% | 5.485,82 | 5.485,82 | 5.419,79 | 0 |
12 Jul 2024 | 5.473,04 | 7,08 | 0,13% | 5.481,12 | 5.481,58 | 5.419,91 | 0 |
11 Jul 2024 | 5.465,96 | -59,55 | -1,08% | 5.517,21 | 5.538,56 | 5.403,26 | 0 |
10 Jul 2024 | 5.525,51 | 120,58 | 2,23% | 5.449,50 | 5.525,51 | 5.423,93 | 0 |
09 Jul 2024 | 5.404,93 | -126,32 | -2,28% | 5.532,64 | 5.543,13 | 5.392,24 | 0 |
08 Jul 2024 | 5.531,25 | 38,80 | 0,71% | 5.548,52 | 5.548,52 | 5.466,62 | 0 |
05 Jul 2024 | 5.492,45 | 50,18 | 0,92% | 5.463,57 | 5.629,19 | 5.402,33 | 0 |
04 Jul 2024 | 5.442,27 | 195,22 | 3,72% | 5.255,50 | 5.480,77 | 5.214,37 | 0 |
03 Jul 2024 | 5.247,05 | 101,88 | 1,98% | 5.175,45 | 5.249,30 | 5.151,84 | 0 |
02 Jul 2024 | 5.145,17 | -23,30 | -0,45% | 5.193,31 | 5.193,31 | 5.099,63 | 0 |
01 Jul 2024 | 5.168,47 | 98,66 | 1,95% | 5.093,40 | 5.217,09 | 5.093,40 | 0 |
28 Jun 2024 | 5.069,81 | -98,12 | -1,90% | 5.186,27 | 5.200,85 | 5.023,35 | 0 |
27 Jun 2024 | 5.167,93 | 62,70 | 1,23% | 5.117,90 | 5.167,93 | 5.061,30 | 0 |
26 Jun 2024 | 5.105,23 | -60,90 | -1,18% | 5.167,82 | 5.183,71 | 5.086,97 | 0 |
25 Jun 2024 | 5.166,13 | -47,49 | -0,91% | 5.230,56 | 5.233,93 | 5.130,03 | 0 |
24 Jun 2024 | 5.213,62 | 59,35 | 1,15% | 5.154,81 | 5.214,07 | 5.114,24 | 0 |
21 Jun 2024 | 5.154,27 | -30,48 | -0,59% | 5.131,95 | 5.170,32 | 5.087,21 | 0 |
20 Jun 2024 | 5.184,75 | 48,64 | 0,95% | 5.126,80 | 5.242,26 | 5.110,89 | 0 |
19 Jun 2024 | 5.136,11 | -218,23 | -4,08% | 5.397,64 | 5.402,12 | 5.129,48 | 0 |
18 Jun 2024 | 5.354,34 | -32,82 | -0,61% | 5.378,72 | 5.404,96 | 5.316,58 | 0 |
17 Jun 2024 | 5.387,16 | -12,61 | -0,23% | 5.409,00 | 5.475,89 | 5.387,16 | 0 |
14 Jun 2024 | 5.399,77 | -25,33 | -0,47% | 5.428,31 | 5.448,90 | 5.330,29 | 0 |
13 Jun 2024 | 5.425,10 | -185,96 | -3,31% | 5.581,38 | 5.592,81 | 5.406,87 | 0 |
12 Jun 2024 | 5.611,06 | 103,60 | 1,88% | 5.519,61 | 5.618,17 | 5.486,36 | 0 |
11 Jun 2024 | 5.507,46 | -49,17 | -0,88% | 5.551,54 | 5.583,68 | 5.449,79 | 0 |
10 Jun 2024 | 5.556,63 | -114,70 | -2,02% | 5.550,62 | 5.563,60 | 5.533,80 | 0 |
07 Jun 2024 | 5.671,33 | -97,57 | -1,69% | 5.796,77 | 5.807,40 | 5.653,67 | 0 |
06 Jun 2024 | 5.768,90 | 5,88 | 0,10% | 5.734,31 | 5.861,62 | 5.734,31 | 0 |
05 Jun 2024 | 5.763,02 | 81,17 | 1,43% | 5.678,15 | 5.771,27 | 5.678,15 | 0 |
04 Jun 2024 | 5.681,85 | -44,23 | -0,77% | 5.710,99 | 5.729,78 | 5.630,18 | 0 |
03 Jun 2024 | 5.726,08 | 118,77 | 2,12% | 5.626,93 | 5.726,08 | 5.626,93 | 0 |
31 Mai 2024 | 5.607,31 | -81,12 | -1,43% | 5.663,09 | 5.694,41 | 5.605,69 | 0 |
30 Mai 2024 | 5.688,43 | 238,30 | 4,37% | 5.462,80 | 5.688,43 | 5.454,35 | 0 |
29 Mai 2024 | 5.450,13 | -82,59 | -1,49% | 5.517,57 | 5.529,73 | 5.399,09 | 0 |
28 Mai 2024 | 5.532,72 | 59,04 | 1,08% | 5.477,90 | 5.596,25 | 5.477,90 | 0 |
27 Mai 2024 | 5.473,68 | 100,46 | 1,87% | 5.380,00 | 5.488,94 | 5.377,73 | 0 |
24 Mai 2024 | 5.373,22 | -34,08 | -0,63% | 5.398,92 | 5.442,53 | 5.347,99 | 0 |
23 Mai 2024 | 5.407,30 | 4,91 | 0,09% | 5.398,17 | 5.453,61 | 5.381,55 | 0 |
22 Mai 2024 | 5.402,39 | -16,86 | -0,31% | 5.419,25 | 5.429,65 | 5.347,88 | 0 |
21 Mai 2024 | 5.419,25 | 52,44 | 0,98% | 5.352,72 | 5.419,25 | 5.296,41 | 0 |
20 Mai 2024 | 5.366,81 | -6,17 | -0,11% | 5.343,42 | 5.437,96 | 5.340,11 | 0 |
17 Mai 2024 | 5.372,98 | -22,84 | -0,42% | 5.374,70 | 5.421,17 | 5.320,30 | 0 |
16 Mai 2024 | 5.395,82 | -58,68 | -1,08% | 5.461,86 | 5.478,76 | 5.361,07 | 0 |
15 Mai 2024 | 5.454,50 | 30,04 | 0,55% | 5.422,91 | 5.454,50 | 5.329,56 | 0 |
14 Mai 2024 | 5.424,46 | 23,71 | 0,44% | 5.391,94 | 5.436,55 | 5.358,81 | 0 |
13 Mai 2024 | 5.400,75 | 40,28 | 0,75% | 5.334,03 | 5.418,57 | 5.334,03 | 0 |
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 |