Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ITLMS50
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 50.172,78 | 440,63 | 0,89% | 49.730,97 | 50.183,82 | 49.730,97 | 0 |
| 17 Mai 2024 | 49.732,15 | -368,76 | -0,74% | 49.868,26 | 49.911,74 | 49.551,66 | 0 |
| 16 Mai 2024 | 50.100,91 | 441,24 | 0,89% | 49.876,95 | 50.121,58 | 49.669,00 | 0 |
| 15 Mai 2024 | 49.659,67 | 753,84 | 1,54% | 48.948,64 | 49.722,94 | 48.948,64 | 0 |
| 14 Mai 2024 | 48.905,83 | 124,85 | 0,26% | 48.541,05 | 48.920,21 | 48.478,78 | 0 |
| 13 Mai 2024 | 48.780,98 | -353,04 | -0,72% | 49.057,08 | 49.072,11 | 48.554,85 | 0 |
| 10 Mai 2024 | 49.134,02 | 967,60 | 2,01% | 48.658,75 | 49.396,99 | 48.610,09 | 0 |
| 09 Mai 2024 | 48.166,42 | 1.010,83 | 2,14% | 47.107,96 | 48.250,20 | 46.931,73 | 0 |
| 08 Mai 2024 | 47.155,59 | 224,31 | 0,48% | 47.038,92 | 47.504,11 | 47.014,21 | 0 |
| 07 Mai 2024 | 46.931,28 | 22,26 | 0,05% | 47.053,75 | 47.114,92 | 46.756,57 | 0 |
| 06 Mai 2024 | 46.909,02 | 575,32 | 1,24% | 46.505,83 | 46.909,36 | 46.364,55 | 0 |
| 03 Mai 2024 | 46.333,70 | 339,53 | 0,74% | 46.324,79 | 46.734,66 | 45.976,60 | 0 |
| 02 Mai 2024 | 45.994,17 | -113,11 | -0,25% | 46.233,40 | 46.413,46 | 45.873,71 | 0 |
| 30 Abr 2024 | 46.107,28 | -493,74 | -1,06% | 46.590,33 | 46.711,65 | 46.107,28 | 0 |
| 29 Abr 2024 | 46.601,02 | 469,06 | 1,02% | 46.283,54 | 46.609,56 | 46.231,04 | 0 |
| 26 Abr 2024 | 46.131,96 | 1.071,16 | 2,38% | 45.358,01 | 46.279,26 | 45.345,19 | 0 |
| 25 Abr 2024 | 45.060,80 | -895,30 | -1,95% | 45.743,91 | 45.743,91 | 44.648,31 | 0 |
| 24 Abr 2024 | 45.956,10 | 115,77 | 0,25% | 45.955,60 | 46.089,17 | 45.691,07 | 0 |
| 23 Abr 2024 | 45.840,33 | 691,67 | 1,53% | 45.310,10 | 45.881,83 | 45.239,52 | 0 |
| 22 Abr 2024 | 45.148,66 | -377,13 | -0,83% | 45.615,96 | 45.617,68 | 45.077,56 | 0 |
| 19 Abr 2024 | 45.525,79 | -317,15 | -0,69% | 45.621,42 | 45.771,23 | 45.324,53 | 0 |
| 18 Abr 2024 | 45.842,94 | 331,37 | 0,73% | 45.668,78 | 45.879,33 | 45.236,37 | 0 |
| 17 Abr 2024 | 45.511,57 | -406,03 | -0,88% | 45.962,81 | 46.162,11 | 45.511,57 | 0 |
| 16 Abr 2024 | 45.917,60 | -623,30 | -1,34% | 45.744,16 | 46.207,39 | 45.663,44 | 0 |
| 15 Abr 2024 | 46.540,90 | -518,04 | -1,10% | 46.570,05 | 47.082,94 | 46.005,54 | 0 |
| 11 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 11 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 10 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 08 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 07 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 04 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 03 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 02 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 01 Abr 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 27 Mar 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 26 Mar 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 25 Mar 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 24 Mar 2024 | 47.058,94 | 0,00 | 0,00% | 47.058,94 | 47.058,94 | 47.058,94 | 0 |
| 22 Mar 2024 | 47.058,94 | 420,26 | 0,90% | 46.372,48 | 47.110,51 | 46.372,48 | 0 |
| 21 Mar 2024 | 46.638,68 | -61,57 | -0,13% | 47.069,67 | 47.069,67 | 46.507,46 | 0 |
| 20 Mar 2024 | 46.700,25 | 424,05 | 0,92% | 46.272,16 | 46.833,49 | 46.161,33 | 0 |
| 19 Mar 2024 | 46.276,20 | 469,66 | 1,03% | 46.000,38 | 46.308,59 | 45.555,16 | 0 |
| 18 Mar 2024 | 45.806,54 | -63,35 | -0,14% | 46.029,44 | 46.211,93 | 45.712,04 | 0 |
| 15 Mar 2024 | 45.869,89 | -264,53 | -0,57% | 46.056,25 | 46.128,45 | 45.837,16 | 0 |
| 14 Mar 2024 | 46.134,42 | 725,90 | 1,60% | 45.568,77 | 46.188,83 | 45.568,77 | 0 |
| 13 Mar 2024 | 45.408,52 | 353,86 | 0,79% | 45.211,74 | 45.571,47 | 44.805,17 | 0 |
| 12 Mar 2024 | 45.054,66 | 589,88 | 1,33% | 44.574,30 | 45.158,38 | 44.493,21 | 0 |
| 11 Mar 2024 | 44.464,78 | -785,87 | -1,74% | 44.907,55 | 45.017,22 | 44.296,92 | 0 |
| 08 Mar 2024 | 45.250,65 | 212,89 | 0,47% | 45.235,01 | 45.369,28 | 45.056,94 | 0 |
| 07 Mar 2024 | 45.037,76 | -230,34 | -0,51% | 45.461,49 | 45.531,89 | 44.978,92 | 0 |
| 06 Mar 2024 | 45.268,10 | 523,39 | 1,17% | 44.781,00 | 45.268,10 | 44.604,42 | 0 |
| 05 Mar 2024 | 44.744,71 | 161,64 | 0,36% | 44.587,69 | 44.875,76 | 44.513,66 | 0 |
| 04 Mar 2024 | 44.583,07 | 10,91 | 0,02% | 44.657,94 | 44.918,37 | 44.564,10 | 0 |
| 01 Mar 2024 | 44.572,16 | 451,07 | 1,02% | 44.518,03 | 44.738,36 | 44.151,58 | 0 |
| 29 Fev 2024 | 44.121,09 | 193,96 | 0,44% | 43.793,26 | 44.417,29 | 43.793,26 | 0 |
| 28 Fev 2024 | 43.927,13 | -23,13 | -0,05% | 43.902,31 | 43.931,32 | 43.577,13 | 0 |
| 27 Fev 2024 | 43.950,26 | -185,61 | -0,42% | 44.282,36 | 44.298,07 | 43.660,16 | 0 |
| 26 Fev 2024 | 44.135,87 | 249,81 | 0,57% | 43.976,58 | 44.274,53 | 43.956,08 | 0 |
| 23 Fev 2024 | 43.886,06 | 125,31 | 0,29% | 43.909,13 | 43.950,15 | 43.713,07 | 0 |
| 22 Fev 2024 | 43.760,75 | 247,48 | 0,57% | 43.823,65 | 43.922,87 | 43.585,98 | 0 |
| 21 Fev 2024 | 43.513,27 | 283,07 | 0,65% | 43.259,87 | 43.640,10 | 43.203,98 | 0 |
