Cotações Históricas ITLMS4050
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 31.208,26 | 239,25 | 0,77% | 30.843,66 | 31.385,32 | 30.843,66 | 0 |
30 Mai 2024 | 30.969,01 | 767,79 | 2,54% | 30.381,79 | 31.107,45 | 30.372,71 | 0 |
29 Mai 2024 | 30.201,22 | -945,54 | -3,04% | 31.237,55 | 31.349,21 | 30.201,22 | 0 |
28 Mai 2024 | 31.146,76 | 63,35 | 0,20% | 31.185,96 | 31.412,36 | 31.008,65 | 0 |
27 Mai 2024 | 31.083,41 | 630,49 | 2,07% | 30.469,73 | 31.083,41 | 30.444,45 | 0 |
24 Mai 2024 | 30.452,92 | -15,26 | -0,05% | 30.192,93 | 30.510,72 | 30.157,69 | 0 |
23 Mai 2024 | 30.468,18 | 14,75 | 0,05% | 30.579,32 | 30.835,77 | 30.410,11 | 0 |
22 Mai 2024 | 30.453,43 | 307,01 | 1,02% | 30.252,45 | 30.557,50 | 30.175,64 | 0 |
21 Mai 2024 | 30.146,42 | 67,79 | 0,23% | 30.031,31 | 30.189,54 | 29.749,00 | 0 |
20 Mai 2024 | 30.078,63 | -418,40 | -1,37% | 29.993,63 | 30.443,11 | 29.707,22 | 0 |
17 Mai 2024 | 30.497,03 | -160,68 | -0,52% | 30.866,77 | 30.866,77 | 30.356,98 | 0 |
16 Mai 2024 | 30.657,71 | -441,76 | -1,42% | 31.387,83 | 31.387,83 | 30.657,71 | 0 |
15 Mai 2024 | 31.099,47 | 404,99 | 1,32% | 30.677,20 | 31.175,67 | 30.675,94 | 0 |
14 Mai 2024 | 30.694,48 | -43,28 | -0,14% | 30.804,28 | 30.821,46 | 30.562,14 | 0 |
13 Mai 2024 | 30.737,76 | 130,46 | 0,43% | 30.574,29 | 30.973,46 | 30.529,52 | 0 |
10 Mai 2024 | 30.607,30 | 204,46 | 0,67% | 30.448,20 | 30.672,02 | 30.224,45 | 0 |
09 Mai 2024 | 30.402,84 | -139,98 | -0,46% | 30.613,14 | 30.787,24 | 30.397,32 | 0 |
08 Mai 2024 | 30.542,82 | -122,86 | -0,40% | 30.948,84 | 30.959,87 | 30.542,82 | 0 |
07 Mai 2024 | 30.665,68 | 179,60 | 0,59% | 30.825,27 | 30.825,27 | 30.415,83 | 0 |
06 Mai 2024 | 30.486,08 | 37,44 | 0,12% | 30.619,51 | 30.626,82 | 30.291,95 | 0 |
03 Mai 2024 | 30.448,64 | -46,08 | -0,15% | 30.635,57 | 30.696,95 | 30.329,49 | 0 |
02 Mai 2024 | 30.494,72 | 325,33 | 1,08% | 30.137,10 | 30.751,28 | 29.935,95 | 0 |
30 Abr 2024 | 30.169,39 | 616,26 | 2,09% | 29.990,62 | 30.220,69 | 29.666,00 | 0 |
29 Abr 2024 | 29.553,13 | 428,20 | 1,47% | 29.316,35 | 29.553,13 | 29.013,55 | 0 |
26 Abr 2024 | 29.124,93 | 227,03 | 0,79% | 28.847,08 | 29.307,86 | 28.847,08 | 0 |
25 Abr 2024 | 28.897,90 | -247,18 | -0,85% | 29.142,27 | 29.200,88 | 28.718,42 | 0 |
24 Abr 2024 | 29.145,08 | -156,90 | -0,54% | 29.354,92 | 29.399,65 | 29.000,54 | 0 |
23 Abr 2024 | 29.301,98 | 113,48 | 0,39% | 29.292,89 | 29.479,49 | 29.175,65 | 0 |
22 Abr 2024 | 29.188,50 | -27,70 | -0,09% | 29.416,03 | 29.458,57 | 29.133,27 | 0 |
19 Abr 2024 | 29.216,20 | -16,36 | -0,06% | 29.058,34 | 29.293,07 | 28.941,13 | 0 |
18 Abr 2024 | 29.232,56 | -44,14 | -0,15% | 29.174,93 | 29.333,75 | 28.971,65 | 0 |
17 Abr 2024 | 29.276,70 | -102,86 | -0,35% | 29.410,48 | 29.625,65 | 29.119,91 | 0 |
16 Abr 2024 | 29.379,56 | -458,67 | -1,54% | 29.659,77 | 29.659,77 | 29.152,13 | 0 |
15 Abr 2024 | 29.838,23 | -1.967,51 | -6,19% | 29.981,66 | 30.075,33 | 29.711,67 | 0 |
11 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
11 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
10 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
08 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
07 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
04 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
03 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
02 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
01 Abr 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
27 Mar 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
26 Mar 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
25 Mar 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
24 Mar 2024 | 31.805,74 | 0,00 | 0,00% | 31.805,74 | 31.805,74 | 31.805,74 | 0 |
22 Mar 2024 | 31.805,74 | 185,44 | 0,59% | 31.528,43 | 32.066,33 | 31.528,43 | 0 |
21 Mar 2024 | 31.620,30 | -478,60 | -1,49% | 32.167,03 | 32.214,21 | 31.490,47 | 0 |
20 Mar 2024 | 32.098,90 | -441,77 | -1,36% | 32.518,28 | 32.587,98 | 31.958,69 | 0 |
19 Mar 2024 | 32.540,67 | -1.146,49 | -3,40% | 32.521,63 | 32.893,32 | 32.242,59 | 0 |
18 Mar 2024 | 33.687,16 | 42,82 | 0,13% | 33.486,04 | 33.700,73 | 33.362,71 | 0 |
15 Mar 2024 | 33.644,34 | -294,80 | -0,87% | 33.985,88 | 34.059,53 | 33.447,62 | 0 |
14 Mar 2024 | 33.939,14 | 173,40 | 0,51% | 33.695,25 | 33.939,14 | 33.494,74 | 0 |
13 Mar 2024 | 33.765,74 | 779,17 | 2,36% | 33.485,36 | 33.849,51 | 33.025,97 | 0 |
12 Mar 2024 | 32.986,57 | -398,62 | -1,19% | 33.326,45 | 33.387,24 | 32.798,08 | 0 |
11 Mar 2024 | 33.385,19 | 726,94 | 2,23% | 32.575,01 | 33.482,83 | 32.032,13 | 0 |
08 Mar 2024 | 32.658,25 | 641,04 | 2,00% | 31.939,01 | 32.754,18 | 31.851,00 | 0 |
07 Mar 2024 | 32.017,21 | -299,19 | -0,93% | 32.430,35 | 32.452,74 | 31.964,74 | 0 |
06 Mar 2024 | 32.316,40 | 83,92 | 0,26% | 32.989,30 | 33.014,30 | 32.171,06 | 0 |
05 Mar 2024 | 32.232,48 | -57,80 | -0,18% | 32.399,08 | 32.407,53 | 32.010,43 | 0 |