Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas ITLMS5520
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 35.064,47 | -1.015,20 | -2,81% | 35.691,87 | 35.837,30 | 35.064,47 | 0 |
| 18 Abr 2024 | 36.079,67 | 627,40 | 1,77% | 35.355,32 | 36.079,67 | 35.355,32 | 0 |
| 17 Abr 2024 | 35.452,27 | -120,45 | -0,34% | 35.912,05 | 36.076,90 | 35.261,14 | 0 |
| 16 Abr 2024 | 35.572,72 | -52,72 | -0,15% | 35.644,87 | 35.644,87 | 34.745,86 | 0 |
| 15 Abr 2024 | 35.625,44 | 3.979,05 | 12,57% | 35.819,34 | 35.910,75 | 35.329,04 | 0 |
| 11 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 11 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 10 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 08 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 07 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 04 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 03 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 02 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 01 Abr 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 27 Mar 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 26 Mar 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 25 Mar 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 24 Mar 2024 | 31.646,39 | 0,00 | 0,00% | 31.646,39 | 31.646,39 | 31.646,39 | 0 |
| 22 Mar 2024 | 31.646,39 | 177,25 | 0,56% | 31.614,57 | 31.686,54 | 31.178,29 | 0 |
| 21 Mar 2024 | 31.469,14 | 361,53 | 1,16% | 31.149,24 | 31.814,02 | 31.149,24 | 0 |
| 20 Mar 2024 | 31.107,61 | 145,42 | 0,47% | 30.962,19 | 31.363,86 | 30.865,24 | 0 |
| 19 Mar 2024 | 30.962,19 | -203,70 | -0,65% | 31.804,39 | 31.804,39 | 30.656,16 | 0 |
| 18 Mar 2024 | 31.165,89 | 225,90 | 0,73% | 30.978,84 | 31.348,69 | 30.859,69 | 0 |
| 15 Mar 2024 | 30.939,99 | 375,40 | 1,23% | 30.712,79 | 30.944,06 | 30.421,93 | 0 |
| 14 Mar 2024 | 30.564,59 | -623,32 | -2,00% | 31.381,81 | 31.398,46 | 30.467,63 | 0 |
| 13 Mar 2024 | 31.187,91 | 94,17 | 0,30% | 31.290,41 | 31.603,47 | 31.185,14 | 0 |
| 12 Mar 2024 | 31.093,74 | 234,05 | 0,76% | 30.956,64 | 31.135,36 | 30.879,11 | 0 |
| 11 Mar 2024 | 30.859,69 | -483,45 | -1,54% | 31.017,69 | 31.272,46 | 30.797,34 | 0 |
| 08 Mar 2024 | 31.343,14 | 373,93 | 1,21% | 31.067,46 | 31.491,34 | 30.944,24 | 0 |
| 07 Mar 2024 | 30.969,21 | 383,73 | 1,25% | 30.924,81 | 31.485,79 | 30.779,38 | 0 |
| 06 Mar 2024 | 30.585,48 | 80,30 | 0,26% | 30.351,43 | 30.696,31 | 30.351,43 | 0 |
| 05 Mar 2024 | 30.505,18 | 470,88 | 1,57% | 30.034,30 | 30.984,39 | 30.003,78 | 0 |
| 04 Mar 2024 | 30.034,30 | 163,37 | 0,55% | 29.611,90 | 30.218,58 | 29.611,90 | 0 |
| 01 Mar 2024 | 29.870,93 | -225,72 | -0,75% | 29.902,75 | 30.204,70 | 29.757,33 | 0 |
| 29 Fev 2024 | 30.096,65 | 371,15 | 1,25% | 29.930,50 | 30.201,93 | 29.663,15 | 0 |
| 28 Fev 2024 | 29.725,50 | 23,50 | 0,08% | 29.362,67 | 29.843,18 | 29.309,95 | 0 |
| 27 Fev 2024 | 29.702,00 | 105,27 | 0,36% | 29.559,35 | 29.823,93 | 29.437,42 | 0 |
| 26 Fev 2024 | 29.596,73 | 346,18 | 1,18% | 28.911,22 | 30.001,18 | 28.911,22 | 0 |
| 23 Fev 2024 | 29.250,55 | 369,85 | 1,28% | 28.944,52 | 29.452,77 | 28.919,54 | 0 |
| 22 Fev 2024 | 28.880,70 | 527,68 | 1,86% | 28.353,02 | 28.889,02 | 28.353,02 | 0 |
| 21 Fev 2024 | 28.353,02 | 738,23 | 2,67% | 27.614,79 | 28.506,77 | 27.614,79 | 0 |
| 20 Fev 2024 | 27.614,79 | 462,56 | 1,70% | 27.152,23 | 27.865,49 | 27.106,53 | 0 |
| 19 Fev 2024 | 27.152,23 | -94,18 | -0,35% | 27.288,03 | 27.414,03 | 27.152,23 | 0 |
| 16 Fev 2024 | 27.246,41 | 171,70 | 0,63% | 27.071,93 | 27.394,61 | 27.026,23 | 0 |
| 15 Fev 2024 | 27.074,71 | -278,45 | -1,02% | 27.530,41 | 27.552,61 | 26.980,53 | 0 |
| 14 Fev 2024 | 27.353,16 | 231,45 | 0,85% | 27.232,53 | 27.353,16 | 26.844,73 | 0 |
| 13 Fev 2024 | 27.121,71 | 188,35 | 0,70% | 26.933,36 | 27.124,48 | 26.682,66 | 0 |
| 12 Fev 2024 | 26.933,36 | -40,15 | -0,15% | 27.226,98 | 27.226,98 | 26.663,23 | 0 |
| 09 Fev 2024 | 26.973,51 | -549,70 | -2,00% | 27.814,07 | 27.844,59 | 26.871,01 | 0 |
| 08 Fev 2024 | 27.523,21 | -150,98 | -0,55% | 27.627,02 | 28.218,52 | 27.190,74 | 0 |
| 07 Fev 2024 | 27.674,19 | 271,43 | 0,99% | 27.402,76 | 27.859,77 | 27.283,61 | 0 |
| 06 Fev 2024 | 27.402,76 | 191,12 | 0,70% | 27.225,51 | 27.710,26 | 27.225,51 | 0 |
| 05 Fev 2024 | 27.211,64 | -412,77 | -1,49% | 27.556,51 | 27.801,66 | 27.066,21 | 0 |
| 02 Fev 2024 | 27.624,41 | -494,38 | -1,76% | 28.215,74 | 28.264,22 | 27.484,54 | 0 |
| 01 Fev 2024 | 28.118,79 | 477,73 | 1,73% | 27.641,06 | 28.118,79 | 27.502,49 | 0 |
| 31 Jan 2024 | 27.641,06 | 195,37 | 0,71% | 27.348,74 | 27.730,99 | 27.192,21 | 0 |
| 30 Jan 2024 | 27.445,69 | -44,40 | -0,16% | 27.490,09 | 27.490,09 | 27.188,14 | 0 |
| 29 Jan 2024 | 27.490,09 | 26,28 | 0,10% | 27.463,81 | 27.632,74 | 27.242,16 | 0 |
| 26 Jan 2024 | 27.463,81 | -268,65 | -0,97% | 27.877,89 | 27.877,89 | 27.407,01 | 0 |
| 25 Jan 2024 | 27.732,46 | 102,50 | 0,37% | 27.638,29 | 27.954,11 | 27.544,11 | 0 |
| 24 Jan 2024 | 27.629,96 | 56,80 | 0,21% | 27.573,16 | 27.672,89 | 27.185,36 | 0 |
| 23 Jan 2024 | 27.573,16 | 375,40 | 1,38% | 27.197,76 | 27.761,51 | 27.157,61 | 0 |
| 22 Jan 2024 | 27.197,76 | -52,73 | -0,19% | 27.328,01 | 27.366,86 | 26.987,21 | 0 |
