Cotações Históricas ITLMS55
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 38.755,24 | 445,14 | 1,16% | 38.359,02 | 38.766,44 | 38.016,61 | 0 |
29 Abr 2024 | 38.310,10 | 752,88 | 2,00% | 38.037,98 | 38.310,10 | 37.353,23 | 0 |
26 Abr 2024 | 37.557,22 | 350,53 | 0,94% | 37.229,09 | 37.754,63 | 37.047,03 | 0 |
25 Abr 2024 | 37.206,69 | 73,17 | 0,20% | 37.231,72 | 37.254,86 | 36.489,72 | 0 |
24 Abr 2024 | 37.133,52 | -323,20 | -0,86% | 37.381,29 | 37.625,87 | 37.133,52 | 0 |
23 Abr 2024 | 37.456,72 | 411,78 | 1,11% | 37.970,88 | 38.021,28 | 37.238,63 | 0 |
22 Abr 2024 | 37.044,94 | 156,13 | 0,42% | 37.035,20 | 37.316,80 | 36.602,23 | 0 |
19 Abr 2024 | 36.888,81 | -1.070,95 | -2,82% | 37.532,92 | 37.679,66 | 36.888,81 | 0 |
18 Abr 2024 | 37.959,76 | 636,87 | 1,71% | 37.225,06 | 37.959,76 | 37.156,50 | 0 |
17 Abr 2024 | 37.322,89 | -90,86 | -0,24% | 37.754,19 | 37.897,95 | 37.097,37 | 0 |
16 Abr 2024 | 37.413,75 | -46,75 | -0,12% | 37.480,10 | 37.480,10 | 36.562,61 | 0 |
15 Abr 2024 | 37.460,50 | 4.014,11 | 12,00% | 37.666,24 | 37.752,55 | 37.165,19 | 0 |
11 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
11 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
10 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
08 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
07 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
04 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
03 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
02 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
01 Abr 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
27 Mar 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
26 Mar 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
25 Mar 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
24 Mar 2024 | 33.446,39 | 0,00 | 0,00% | 33.446,39 | 33.446,39 | 33.446,39 | 0 |
22 Mar 2024 | 33.446,39 | 173,12 | 0,52% | 33.420,02 | 33.495,21 | 32.954,13 | 0 |
21 Mar 2024 | 33.273,27 | 387,47 | 1,18% | 32.916,95 | 33.625,13 | 32.916,95 | 0 |
20 Mar 2024 | 32.885,80 | 167,25 | 0,51% | 32.700,79 | 33.145,47 | 32.602,96 | 0 |
19 Mar 2024 | 32.718,55 | -194,99 | -0,59% | 33.557,84 | 33.557,84 | 32.398,89 | 0 |
18 Mar 2024 | 32.913,54 | 242,68 | 0,74% | 32.694,25 | 33.083,25 | 32.574,02 | 0 |
15 Mar 2024 | 32.670,86 | 381,82 | 1,18% | 32.452,28 | 32.693,54 | 32.156,74 | 0 |
14 Mar 2024 | 32.289,04 | -637,92 | -1,94% | 33.122,69 | 33.139,49 | 32.186,39 | 0 |
13 Mar 2024 | 32.926,96 | 115,88 | 0,35% | 32.994,49 | 33.309,76 | 32.883,68 | 0 |
12 Mar 2024 | 32.811,08 | 250,28 | 0,77% | 32.658,66 | 32.848,46 | 32.593,69 | 0 |
11 Mar 2024 | 32.560,80 | -508,81 | -1,54% | 32.738,17 | 33.004,12 | 32.511,05 | 0 |
08 Mar 2024 | 33.069,61 | 384,97 | 1,18% | 32.792,60 | 33.223,46 | 32.665,84 | 0 |
07 Mar 2024 | 32.684,64 | 377,68 | 1,17% | 32.649,84 | 33.213,89 | 32.499,15 | 0 |
06 Mar 2024 | 32.306,96 | 86,93 | 0,27% | 32.063,85 | 32.425,16 | 32.063,85 | 0 |
05 Mar 2024 | 32.220,03 | 476,57 | 1,50% | 31.743,46 | 32.703,94 | 31.712,65 | 0 |
04 Mar 2024 | 31.743,46 | 154,11 | 0,49% | 31.341,54 | 31.947,11 | 31.341,54 | 0 |
01 Mar 2024 | 31.589,35 | -231,81 | -0,73% | 31.625,43 | 31.923,40 | 31.477,61 | 0 |
29 Fev 2024 | 31.821,16 | 373,16 | 1,19% | 31.654,93 | 31.927,94 | 31.383,01 | 0 |
28 Fev 2024 | 31.448,00 | 36,35 | 0,12% | 31.060,47 | 31.561,90 | 31.027,06 | 0 |
27 Fev 2024 | 31.411,65 | 91,72 | 0,29% | 31.282,20 | 31.530,84 | 31.153,38 | 0 |
26 Fev 2024 | 31.319,93 | 349,80 | 1,13% | 30.626,88 | 31.728,75 | 30.626,88 | 0 |
23 Fev 2024 | 30.970,13 | 373,22 | 1,22% | 30.661,33 | 31.175,70 | 30.637,55 | 0 |
22 Fev 2024 | 30.596,91 | 540,90 | 1,80% | 30.056,01 | 30.601,07 | 30.056,01 | 0 |
21 Fev 2024 | 30.056,01 | 742,40 | 2,53% | 29.313,61 | 30.213,28 | 29.307,76 | 0 |
20 Fev 2024 | 29.313,61 | 469,15 | 1,63% | 28.844,46 | 29.557,48 | 28.798,33 | 0 |
19 Fev 2024 | 28.844,46 | -105,81 | -0,37% | 28.996,60 | 29.108,73 | 28.844,46 | 0 |
16 Fev 2024 | 28.950,27 | 178,50 | 0,62% | 28.771,89 | 29.101,57 | 28.725,76 | 0 |
15 Fev 2024 | 28.771,77 | -287,39 | -0,99% | 29.238,08 | 29.260,49 | 28.682,44 | 0 |
14 Fev 2024 | 29.059,16 | 222,80 | 0,77% | 28.948,95 | 29.061,11 | 28.557,50 | 0 |
13 Fev 2024 | 28.836,36 | 193,74 | 0,68% | 28.642,62 | 28.836,36 | 28.390,27 | 0 |
12 Fev 2024 | 28.642,62 | -42,73 | -0,15% | 28.943,63 | 28.943,63 | 28.376,78 | 0 |
09 Fev 2024 | 28.685,35 | -559,12 | -1,91% | 29.538,06 | 29.568,87 | 28.591,64 | 0 |
08 Fev 2024 | 29.244,47 | -151,28 | -0,51% | 29.338,38 | 29.941,58 | 28.898,00 | 0 |
07 Fev 2024 | 29.395,75 | 284,72 | 0,98% | 29.111,03 | 29.590,88 | 28.997,14 | 0 |
06 Fev 2024 | 29.111,03 | 191,08 | 0,66% | 28.933,96 | 29.423,01 | 28.933,96 | 0 |
05 Fev 2024 | 28.919,95 | -426,07 | -1,45% | 29.293,09 | 29.532,51 | 28.768,80 | 0 |
02 Fev 2024 | 29.346,02 | -493,59 | -1,65% | 29.937,47 | 29.986,41 | 29.204,83 | 0 |