Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ITLMS4040
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 72.157,37 | 524,50 | 0,73% | 71.716,18 | 72.704,21 | 71.716,18 | 0 |
| 25 Abr 2024 | 71.632,87 | 65,60 | 0,09% | 71.531,71 | 72.759,04 | 71.527,77 | 0 |
| 24 Abr 2024 | 71.567,27 | -796,54 | -1,10% | 72.398,76 | 73.256,03 | 71.567,27 | 0 |
| 23 Abr 2024 | 72.363,81 | 390,16 | 0,54% | 71.929,04 | 73.099,68 | 71.929,04 | 0 |
| 22 Abr 2024 | 71.973,65 | -687,93 | -0,95% | 72.304,74 | 72.911,74 | 71.417,99 | 0 |
| 19 Abr 2024 | 72.661,58 | -26,99 | -0,04% | 72.911,60 | 73.072,55 | 72.331,72 | 0 |
| 18 Abr 2024 | 72.688,57 | 418,93 | 0,58% | 72.715,70 | 72.938,73 | 72.295,37 | 0 |
| 17 Abr 2024 | 72.269,64 | 615,58 | 0,86% | 71.654,06 | 72.609,48 | 71.654,06 | 0 |
| 16 Abr 2024 | 71.654,06 | 653,03 | 0,92% | 70.644,19 | 72.226,12 | 70.510,37 | 0 |
| 15 Abr 2024 | 71.001,03 | -1.842,62 | -2,53% | 72.154,99 | 72.280,37 | 71.001,03 | 0 |
| 11 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 11 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 10 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 08 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 07 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 04 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 03 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 02 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 01 Abr 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 27 Mar 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 26 Mar 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 25 Mar 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 24 Mar 2024 | 72.843,65 | 0,00 | 0,00% | 72.843,65 | 72.843,65 | 72.843,65 | 0 |
| 22 Mar 2024 | 72.843,65 | -197,54 | -0,27% | 73.175,01 | 73.310,91 | 72.296,95 | 0 |
| 21 Mar 2024 | 73.041,19 | -37,79 | -0,05% | 73.047,63 | 74.245,09 | 72.422,96 | 0 |
| 20 Mar 2024 | 73.078,98 | -475,34 | -0,65% | 73.903,04 | 73.974,94 | 72.989,21 | 0 |
| 19 Mar 2024 | 73.554,32 | 24,41 | 0,03% | 73.665,14 | 74.027,12 | 73.208,58 | 0 |
| 18 Mar 2024 | 73.529,91 | -892,75 | -1,20% | 74.328,62 | 74.872,66 | 73.529,91 | 0 |
| 15 Mar 2024 | 74.422,66 | -248,83 | -0,33% | 74.649,19 | 75.878,11 | 74.422,66 | 0 |
| 14 Mar 2024 | 74.671,49 | -464,27 | -0,62% | 75.316,05 | 76.305,31 | 74.666,43 | 0 |
| 13 Mar 2024 | 75.135,76 | -719,62 | -0,95% | 75.858,20 | 76.169,17 | 75.087,87 | 0 |
| 12 Mar 2024 | 75.855,38 | 1.263,14 | 1,69% | 74.660,55 | 75.855,38 | 73.865,16 | 0 |
| 11 Mar 2024 | 74.592,24 | -57,79 | -0,08% | 75.716,56 | 75.716,56 | 74.395,87 | 0 |
| 08 Mar 2024 | 74.650,03 | -1.173,45 | -1,55% | 76.338,13 | 76.613,41 | 74.650,03 | 0 |
| 07 Mar 2024 | 75.823,48 | -332,06 | -0,44% | 75.927,45 | 76.456,98 | 75.233,28 | 0 |
| 06 Mar 2024 | 76.155,54 | 1.068,63 | 1,42% | 74.997,70 | 76.201,64 | 74.734,82 | 0 |
| 05 Mar 2024 | 75.086,91 | -1.239,37 | -1,62% | 76.151,04 | 76.262,55 | 75.086,91 | 0 |
| 04 Mar 2024 | 76.326,28 | -997,68 | -1,29% | 77.145,54 | 77.360,13 | 76.326,28 | 0 |
| 01 Mar 2024 | 77.323,96 | 1.130,97 | 1,48% | 76.884,38 | 77.790,85 | 75.857,20 | 0 |
| 29 Fev 2024 | 76.192,99 | -1.267,58 | -1,64% | 76.597,65 | 77.286,25 | 76.100,15 | 0 |
| 28 Fev 2024 | 77.460,57 | -1.044,04 | -1,33% | 78.838,68 | 79.195,53 | 77.460,57 | 0 |
| 27 Fev 2024 | 78.504,61 | 309,73 | 0,40% | 78.194,88 | 79.019,60 | 78.123,75 | 0 |
| 26 Fev 2024 | 78.194,88 | -394,17 | -0,50% | 78.519,61 | 79.061,25 | 77.982,32 | 0 |
| 23 Fev 2024 | 78.589,05 | 683,71 | 0,88% | 78.612,91 | 78.690,99 | 77.619,29 | 0 |
| 22 Fev 2024 | 77.905,34 | 748,54 | 0,97% | 77.335,23 | 79.071,87 | 77.335,23 | 0 |
| 21 Fev 2024 | 77.156,80 | -233,86 | -0,30% | 77.392,86 | 77.848,03 | 76.701,86 | 0 |
| 20 Fev 2024 | 77.390,66 | -24,84 | -0,03% | 77.720,25 | 78.233,69 | 77.324,90 | 0 |
| 19 Fev 2024 | 77.415,50 | -171,71 | -0,22% | 78.189,23 | 78.836,48 | 76.999,87 | 0 |
| 16 Fev 2024 | 77.587,21 | -176,41 | -0,23% | 77.362,63 | 78.339,58 | 77.173,29 | 0 |
| 15 Fev 2024 | 77.763,62 | 19,66 | 0,03% | 77.431,72 | 78.483,67 | 77.330,65 | 0 |
| 14 Fev 2024 | 77.743,96 | 106,62 | 0,14% | 77.699,57 | 78.022,73 | 77.236,83 | 0 |
| 13 Fev 2024 | 77.637,34 | -1.428,15 | -1,81% | 79.013,46 | 79.300,31 | 77.525,83 | 0 |
| 12 Fev 2024 | 79.065,49 | 1.290,15 | 1,66% | 77.729,33 | 79.288,52 | 77.729,33 | 0 |
| 09 Fev 2024 | 77.775,34 | -1.237,16 | -1,57% | 78.555,38 | 78.820,04 | 77.775,34 | 0 |
| 08 Fev 2024 | 79.012,50 | 504,50 | 0,64% | 78.820,24 | 79.257,83 | 78.306,34 | 0 |
| 07 Fev 2024 | 78.508,00 | -493,41 | -0,62% | 79.304,64 | 79.451,85 | 78.502,94 | 0 |
| 06 Fev 2024 | 79.001,41 | 301,70 | 0,38% | 78.699,71 | 79.262,37 | 77.285,03 | 0 |
| 05 Fev 2024 | 78.699,71 | -193,59 | -0,25% | 78.893,30 | 79.362,13 | 78.413,92 | 0 |
| 02 Fev 2024 | 78.893,30 | -198,19 | -0,25% | 79.295,59 | 80.159,90 | 78.887,39 | 0 |
| 01 Fev 2024 | 79.091,49 | 383,98 | 0,49% | 78.707,51 | 80.141,42 | 78.681,93 | 0 |
| 31 Jan 2024 | 78.707,51 | -728,21 | -0,92% | 79.435,72 | 79.816,93 | 78.609,49 | 0 |
| 30 Jan 2024 | 79.435,72 | -912,18 | -1,14% | 80.347,90 | 80.486,97 | 79.435,72 | 0 |
| 29 Jan 2024 | 80.347,90 | -1.154,43 | -1,42% | 80.980,20 | 80.980,20 | 80.131,01 | 0 |
