Cotação atual, histórico e gráfico do papel: I1BN34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações I1BN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-0,98%	-1,60	161,90	163,36	161,44	163,36	975	3
09/10/2024	3,22%	5,10	163,50	163,50	163,50	163,50	163	1
07/10/2024	-1,74%	-2,80	158,40	158,40	158,40	158,40	4K	1
03/10/2024	-1,35%	-2,20	161,20	161,28	161,20	161,28	2K	2
01/10/2024	0,25%	0,40	163,40	163,40	163,40	163,40	8K	1
30/09/2024	-4,97%	-8,53	163,00	163,00	163,00	163,00	4K	1
26/09/2024	-1,37%	-2,38	171,53	171,53	171,53	171,53	1K	1

20/09/2024	5,78%	9,51	173,91	171,61	171,61	173,91	5K	6
05/09/2024	-1,80%	-3,02	164,40	165,00	164,40	165,00	988	2
04/09/2024	0,81%	1,34	167,42	166,64	166,45	167,42	4K	3
30/08/2024	3,28%	5,28	166,08	166,24	164,80	166,24	4K	4
28/08/2024	0,90%	1,44	160,80	160,80	160,80	160,80	482	1
26/08/2024	1,43%	2,24	159,36	159,36	159,36	159,36	956	1
23/08/2024	2,43%	3,72	157,12	160,64	157,12	160,64	3K	5
21/08/2024	0,66%	1,00	153,40	153,40	153,40	153,40	2K	1
15/08/2024	-3,54%	-5,60	152,40	152,55	152,40	152,55	1K	2
07/08/2024	-0,06%	-0,10	158,00	158,00	158,00	158,00	158	1
06/08/2024	-3,12%	-5,10	158,10	157,44	157,44	158,10	2K	6
01/08/2024	-0,87%	-1,44	163,20	163,20	163,20	163,20	326	1
31/07/2024	0,88%	1,44	164,64	164,64	164,64	164,64	987	1
26/07/2024	0,56%	0,91	163,20	163,20	163,20	163,20	163	1
23/07/2024	-1,04%	-1,71	162,29	162,29	162,29	162,29	162	1
22/07/2024	-0,74%	-1,23	164,00	164,00	164,00	164,00	164	1
18/07/2024	3,37%	5,39	165,23	165,23	165,23	165,23	165	1
17/07/2024	-1,77%	-2,88	159,84	159,84	159,84	159,84	2K	1
01/07/2024	3,51%	5,52	162,72	161,92	161,92	162,72	2K	3
25/06/2024	12,29%	17,20	157,20	157,20	157,20	157,20	157	1
13/06/2024	1,63%	2,24	140,00	140,00	140,00	140,00	140	1
22/05/2024	-1,30%	-1,82	137,76	138,46	137,76	138,46	9K	2
16/05/2024	1,12%	1,54	139,58	139,58	139,58	139,58	139	1
09/05/2024	-0,80%	-1,12	138,04	138,04	138,04	138,04	276	1
03/05/2024	1,95%	2,66	139,16	139,16	139,16	139,16	139	1
26/04/2024	0,57%	0,78	136,50	136,50	136,50	136,50	3K	1
23/04/2024	1,46%	1,95	135,72	135,72	135,72	135,72	135	1
16/04/2024	-0,02%	-0,03	133,77	133,77	133,77	133,77	133	1
15/04/2024	0,14%	0,19	133,80	133,80	133,80	133,80	267	1
10/04/2024	10,69%	12,90	133,61	120,72	120,72	133,61	254	2
01/02/2024	2,12%	2,51	120,71	120,71	120,71	120,71	482	1
26/01/2024	-0,20%	-0,24	118,20	118,44	118,20	118,44	11K	2
25/01/2024	1,02%	1,20	118,44	118,44	118,44	118,44	6K	1
05/01/2024	0,72%	0,84	117,24	117,24	117,24	117,24	18K	1
27/12/2023	1,47%	1,69	116,40	116,88	116,40	116,88	76K	5
03/08/2023	-1,35%	-1,57	114,71	114,71	114,71	114,71	115K	1
27/07/2023	0,39%	0,45	116,28	116,28	116,28	116,28	12K	1
25/07/2023	4,49%	4,98	115,83	116,65	115,83	116,65	33K	5
11/07/2023	0,00%	0,00	110,85	110,85	110,85	110,85	110	1
08/05/2023	-1,20%	-1,35	110,85	110,85	110,85	110,85	110	1
23/01/2023	1,48%	1,64	112,20	112,20	112,20	112,20	49K	1
16/01/2023	-1,06%	-1,19	110,56	111,90	110,56	111,90	334	2
22/12/2022	-2,04%	-2,33	111,75	96,98	96,98	111,75	208	2
19/10/2022	-1,14%	-1,32	114,08	105,00	105,00	114,08	11K	4
18/10/2022	8,38%	8,92	115,40	115,40	115,40	115,40	115	1
26/07/2022	2,89%	2,99	106,48	106,48	106,48	106,48	73K	2
25/07/2022	0,00%	0,00	103,49	103,49	103,49	103,49	78K	2
12/07/2022	10,89%	10,16	103,49	103,49	103,49	103,49	22K	1
28/06/2022	-2,60%	-2,49	93,33	93,33	93,33	93,33	186	2
24/06/2022	3,23%	3,00	95,82	95,82	95,82	95,82	95	1
23/06/2022	1,44%	1,32	92,82	92,82	92,82	92,82	185	2
22/06/2022	-0,78%	-0,72	91,50	91,50	91,50	91,50	91	1
21/06/2022	4,56%	4,02	92,22	92,22	92,22	92,22	15K	1
19/04/2022	0,00%	0,00	88,20	88,20	88,20	88,20	88	1
10/03/2022	0,51%	0,45	88,20	88,29	88,20	88,29	971	2
09/03/2022	2,31%	1,98	87,75	87,75	87,75	87,75	87	1
08/03/2022	-10,61%	-10,18	85,77	85,36	85,36	85,77	1K	2
02/03/2022	-5,05%	-5,10	95,95	96,15	95,95	96,29	151K	8
25/02/2022	4,39%	4,25	101,05	100,20	100,20	101,05	38K	2
24/02/2022	-6,18%	-6,38	96,80	94,38	94,38	96,80	16K	12
14/02/2022	-10,47%	-12,07	103,18	103,76	102,74	104,50	88K	86
01/02/2022	-4,09%	-4,91	115,25	115,25	115,25	115,25	691	2
06/01/2022	-0,07%	-0,08	120,16	120,16	120,16	120,16	120	1
05/01/2022	9,29%	10,22	120,24	120,24	120,24	120,24	480	1
30/12/2021	0,62%	0,68	110,02	110,02	110,02	110,02	16K	1
08/12/2021	2,69%	2,86	109,34	106,48	106,48	109,34	431	2
29/11/2021	-1,43%	-1,55	106,48	106,73	106,48	106,73	426	3
23/11/2021	-1,79%	-1,97	108,03	111,10	108,03	111,55	45K	131
22/11/2021	-6,02%	-7,04	110,00	110,00	110,00	110,00	110	1
08/11/2021	0,45%	0,52	117,04	116,00	116,00	117,26	14K	120
03/11/2021	-3,67%	-4,44	116,52	115,80	115,80	116,52	29K	3
01/11/2021	-0,84%	-1,03	120,96	120,96	120,96	120,96	241	1
26/10/2021	-1,07%	-1,32	121,99	121,99	121,99	121,99	121	1
25/10/2021	12,32%	13,53	123,31	124,68	123,31	124,68	2K	5
18/10/2021	3,58%	3,79	109,78	109,42	109,42	109,78	656	2
15/10/2021	-1,04%	-1,11	105,99	106,92	105,99	106,92	2K	2
14/10/2021	3,18%	3,30	107,10	107,10	107,10	107,10	6K	1
05/10/2021	0,00%	0,00	103,80	103,80	103,80	103,80	1K	1
29/09/2021	-0,04%	-0,04	103,80	103,80	103,80	103,80	207	1
28/09/2021	-1,10%	-1,16	103,84	103,84	103,73	103,84	10K	37
27/09/2021	3,04%	3,10	105,00	105,00	105,00	105,00	10K	1
21/09/2021	-0,10%	-0,10	101,90	102,36	101,70	102,36	27K	59
20/09/2021	-1,54%	-1,60	102,00	101,90	101,80	102,12	1K	10
17/09/2021	-0,59%	-0,61	103,60	103,20	103,20	103,90	23K	32
08/09/2021	1,27%	1,31	104,21	102,20	102,20	104,21	309	3
03/09/2021	0,49%	0,50	102,90	102,40	102,40	102,91	11K	62
01/09/2021	0,59%	0,60	102,40	101,60	101,60	102,80	8K	78
31/08/2021	0,53%	0,54	101,80	101,10	100,32	101,80	95K	153
30/08/2021	1,17%	1,17	101,26	102,19	100,52	102,19	33K	105
19/08/2021	-0,01%	-0,01	100,09	100,09	100,09	100,09	10K	1
18/08/2021	5,48%	5,20	100,10	100,10	100,10	100,10	100	1
02/08/2021	0,50%	0,47	94,90	94,43	94,43	94,90	43K	2
26/07/2021	4,82%	4,34	94,43	94,43	94,43	94,43	53K	2
16/07/2021	1,99%	1,76	90,09	90,09	90,09	90,09	450	1
05/07/2021	2,59%	2,23	88,33	88,33	88,33	88,33	529	1
13/05/2021	6,03%	4,90	86,10	85,90	85,90	86,10	17K	4
20/04/2021	-2,29%	-1,90	81,20	82,00	81,20	82,00	20K	2
19/04/2021	-1,77%	-1,50	83,10	83,40	83,10	83,40	17K	2
14/04/2021	-4,86%	-4,32	84,60	88,91	84,55	88,91	258	3
25/03/2021	-2,61%	-2,38	88,92	88,92	88,92	88,92	88K	1
17/03/2021	-5,75%	-5,57	91,30	91,30	91,30	91,30	9K	1
04/03/2021	1,54%	1,47	96,87	96,87	96,87	96,87	102K	1
02/03/2021	4,43%	4,05	95,40	95,99	95,40	95,99	211K	2
26/02/2021	-3,97%	-3,78	91,35	91,70	91,35	91,70	232K	3
25/02/2021	-0,13%	-0,12	95,13	95,13	95,13	95,13	105K	1
09/02/2021	2,25%	2,10	95,25	95,13	95,13	95,25	5K	2
05/02/2021	13,58%	11,14	93,15	93,15	93,15	93,15	93	1
11/01/2021	1,69%	1,36	82,01	82,01	82,01	82,01	90K	1
06/01/2021	5,99%	4,56	80,65	80,65	80,65	80,65	89K	1
04/01/2021	0,13%	0,10	76,09	75,98	75,98	76,09	129K	2
29/12/2020	7,09%	5,03	75,99	75,67	75,67	75,99	84K	3
17/12/2020	0,78%	0,55	70,96	70,96	70,96	70,96	70	1
20/11/2020	-2,03%	-1,46	70,41	68,85	68,85	70,41	5K	2
12/11/2020	0,00%	0,00	71,87	71,87	71,87	71,87	71	1
11/11/2020	1,73%	1,22	71,87	71,87	71,87	71,87	574	1
10/11/2020	3,30%	2,26	70,65	70,65	70,65	70,65	31K	1
04/11/2020	-0,74%	-0,51	68,39	68,39	68,39	68,39	68	1
03/11/2020	12,91%	7,88	68,90	68,90	68,90	68,90	30K	1
28/10/2020	-3,95%	-2,51	61,02	61,02	61,02	61,02	610	1
22/10/2020	-0,58%	-0,37	63,53	63,53	63,53	63,53	63	1
20/10/2020	-	-	63,90	63,90	63,90	63,90	4K	1

Date,Open,High,Low,Close,Volume
11-Oct-24,163.36,163.36,161.44,161.90,975
09-Oct-24,163.50,163.50,163.50,163.50,163
07-Oct-24,158.40,158.40,158.40,158.40,3960
03-Oct-24,161.28,161.28,161.20,161.20,1774
01-Oct-24,163.40,163.40,163.40,163.40,8170
30-Sep-24,163.00,163.00,163.00,163.00,4075
26-Sep-24,171.53,171.53,171.53,171.53,1200
20-Sep-24,171.61,173.91,171.61,173.91,4985
05-Sep-24,165.00,165.00,164.40,164.40,988
04-Sep-24,166.64,167.42,166.45,167.42,4167
30-Aug-24,166.24,166.24,164.80,166.08,4478
28-Aug-24,160.80,160.80,160.80,160.80,482
26-Aug-24,159.36,159.36,159.36,159.36,956
23-Aug-24,160.64,160.64,157.12,157.12,3014
21-Aug-24,153.40,153.40,153.40,153.40,1534
15-Aug-24,152.55,152.55,152.40,152.40,1371
07-Aug-24,158.00,158.00,158.00,158.00,158
06-Aug-24,157.44,158.10,157.44,158.10,2053
01-Aug-24,163.20,163.20,163.20,163.20,326
31-Jul-24,164.64,164.64,164.64,164.64,987
26-Jul-24,163.20,163.20,163.20,163.20,163
23-Jul-24,162.29,162.29,162.29,162.29,162
22-Jul-24,164.00,164.00,164.00,164.00,164
18-Jul-24,165.23,165.23,165.23,165.23,165
17-Jul-24,159.84,159.84,159.84,159.84,1598
01-Jul-24,161.92,162.72,161.92,162.72,1947
25-Jun-24,157.20,157.20,157.20,157.20,157
13-Jun-24,140.00,140.00,140.00,140.00,140
22-May-24,138.46,138.46,137.76,137.76,8542
16-May-24,139.58,139.58,139.58,139.58,139
09-May-24,138.04,138.04,138.04,138.04,276
03-May-24,139.16,139.16,139.16,139.16,139
26-Apr-24,136.50,136.50,136.50,136.50,3412
23-Apr-24,135.72,135.72,135.72,135.72,135
16-Apr-24,133.77,133.77,133.77,133.77,133
15-Apr-24,133.80,133.80,133.80,133.80,267
10-Apr-24,120.72,133.61,120.72,133.61,254
01-Feb-24,120.71,120.71,120.71,120.71,482
26-Jan-24,118.44,118.44,118.20,118.20,10647
25-Jan-24,118.44,118.44,118.44,118.44,5922
05-Jan-24,117.24,117.24,117.24,117.24,17586
27-Dec-23,116.88,116.88,116.40,116.40,75850
03-Aug-23,114.71,114.71,114.71,114.71,114710
27-Jul-23,116.28,116.28,116.28,116.28,11628
25-Jul-23,116.65,116.65,115.83,115.83,32784
11-Jul-23,110.85,110.85,110.85,110.85,110
08-May-23,110.85,110.85,110.85,110.85,110
23-Jan-23,112.20,112.20,112.20,112.20,49255
16-Jan-23,111.90,111.90,110.56,110.56,334
22-Dec-22,96.98,111.75,96.98,111.75,208
19-Oct-22,105.00,114.08,105.00,114.08,10951
18-Oct-22,115.40,115.40,115.40,115.40,115
26-Jul-22,106.48,106.48,106.48,106.48,72619
25-Jul-22,103.49,103.49,103.49,103.49,77617
12-Jul-22,103.49,103.49,103.49,103.49,22043
28-Jun-22,93.33,93.33,93.33,93.33,186
24-Jun-22,95.82,95.82,95.82,95.82,95
23-Jun-22,92.82,92.82,92.82,92.82,185
22-Jun-22,91.50,91.50,91.50,91.50,91
21-Jun-22,92.22,92.22,92.22,92.22,14939
19-Apr-22,88.20,88.20,88.20,88.20,88
10-Mar-22,88.29,88.29,88.20,88.20,971
09-Mar-22,87.75,87.75,87.75,87.75,87
08-Mar-22,85.36,85.77,85.36,85.77,1366
02-Mar-22,96.15,96.29,95.95,95.95,151307
25-Feb-22,100.20,101.05,100.20,101.05,37977
24-Feb-22,94.38,96.80,94.38,96.80,16090
14-Feb-22,103.76,104.50,102.74,103.18,87723
01-Feb-22,115.25,115.25,115.25,115.25,691
06-Jan-22,120.16,120.16,120.16,120.16,120
05-Jan-22,120.24,120.24,120.24,120.24,480
30-Dec-21,110.02,110.02,110.02,110.02,15732
08-Dec-21,106.48,109.34,106.48,109.34,431
29-Nov-21,106.73,106.73,106.48,106.48,426
23-Nov-21,111.10,111.55,108.03,108.03,44561
22-Nov-21,110.00,110.00,110.00,110.00,110
08-Nov-21,116.00,117.26,116.00,117.04,14029
03-Nov-21,115.80,116.52,115.80,116.52,29299
01-Nov-21,120.96,120.96,120.96,120.96,241
26-Oct-21,121.99,121.99,121.99,121.99,121
25-Oct-21,124.68,124.68,123.31,123.31,2108
18-Oct-21,109.42,109.78,109.42,109.78,656
15-Oct-21,106.92,106.92,105.99,105.99,2129
14-Oct-21,107.10,107.10,107.10,107.10,6426
05-Oct-21,103.80,103.80,103.80,103.80,1038
29-Sep-21,103.80,103.80,103.80,103.80,207
28-Sep-21,103.84,103.84,103.73,103.84,10383
27-Sep-21,105.00,105.00,105.00,105.00,10500
21-Sep-21,102.36,102.36,101.70,101.90,26587
20-Sep-21,101.90,102.12,101.80,102.00,1019
17-Sep-21,103.20,103.90,103.20,103.60,22940
08-Sep-21,102.20,104.21,102.20,104.21,309
03-Sep-21,102.40,102.91,102.40,102.90,10691
01-Sep-21,101.60,102.80,101.60,102.40,7987
31-Aug-21,101.10,101.80,100.32,101.80,95284
30-Aug-21,102.19,102.19,100.52,101.26,32927
19-Aug-21,100.09,100.09,100.09,100.09,10009
18-Aug-21,100.10,100.10,100.10,100.10,100
02-Aug-21,94.43,94.90,94.43,94.90,42799
26-Jul-21,94.43,94.43,94.43,94.43,52880
16-Jul-21,90.09,90.09,90.09,90.09,450
05-Jul-21,88.33,88.33,88.33,88.33,529
13-May-21,85.90,86.10,85.90,86.10,17196
20-Apr-21,82.00,82.00,81.20,81.20,20420
19-Apr-21,83.40,83.40,83.10,83.10,16650
14-Apr-21,88.91,88.91,84.55,84.60,258
25-Mar-21,88.92,88.92,88.92,88.92,88030
17-Mar-21,91.30,91.30,91.30,91.30,9130
04-Mar-21,96.87,96.87,96.87,96.87,101713
02-Mar-21,95.99,95.99,95.40,95.40,210529
26-Feb-21,91.70,91.70,91.35,91.35,232390
25-Feb-21,95.13,95.13,95.13,95.13,104643
09-Feb-21,95.13,95.25,95.13,95.25,5042
05-Feb-21,93.15,93.15,93.15,93.15,93
11-Jan-21,82.01,82.01,82.01,82.01,90211
06-Jan-21,80.65,80.65,80.65,80.65,88715
04-Jan-21,75.98,76.09,75.98,76.09,129232
29-Dec-20,75.67,75.99,75.67,75.99,83540
17-Dec-20,70.96,70.96,70.96,70.96,70
20-Nov-20,68.85,70.41,68.85,70.41,4889
12-Nov-20,71.87,71.87,71.87,71.87,71
11-Nov-20,71.87,71.87,71.87,71.87,574
10-Nov-20,70.65,70.65,70.65,70.65,30803
04-Nov-20,68.39,68.39,68.39,68.39,68
03-Nov-20,68.90,68.90,68.90,68.90,30040
28-Oct-20,61.02,61.02,61.02,61.02,610
22-Oct-20,63.53,63.53,63.53,63.53,63
20-Oct-20,63.90,63.90,63.90,63.90,4473

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: I1BN34