Cotação atual, histórico e gráfico do papel: I1EX34

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 I1EX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-2,28%	-1,15	49,35	50,00	49,35	50,00	5K	3
12/06/2025	-1,08%	-0,55	50,50	50,50	50,50	50,50	454	1
11/06/2025	-0,10%	-0,05	51,05	51,05	51,05	51,05	357	1
10/06/2025	-0,20%	-0,10	51,10	51,10	51,10	51,10	51	1
09/06/2025	0,23%	0,12	51,20	51,20	51,20	51,20	153	1
06/06/2025	0,65%	0,33	51,08	51,08	51,08	51,08	459	1
05/06/2025	-1,26%	-0,65	50,75	50,75	50,75	50,75	812	1

03/06/2025	0,78%	0,40	51,40	51,40	51,40	51,40	411	1
02/06/2025	-1,07%	-0,55	51,00	51,00	51,00	51,00	663	1
30/05/2025	-0,27%	-0,14	51,55	51,55	51,55	51,55	2K	1
29/05/2025	0,68%	0,35	51,69	51,00	51,00	51,69	6K	2
28/05/2025	-0,31%	-0,16	51,34	51,34	51,34	51,34	770	1
27/05/2025	1,78%	0,90	51,50	51,50	51,50	51,50	51	1
23/05/2025	-0,98%	-0,50	50,60	50,60	50,60	50,60	455	1
22/05/2025	-0,49%	-0,25	51,10	51,10	51,10	51,10	306	1
21/05/2025	-3,22%	-1,71	51,35	51,35	51,35	51,35	1K	1
20/05/2025	-1,50%	-0,81	53,06	53,06	53,06	53,06	636	1
19/05/2025	-0,79%	-0,43	53,87	53,87	53,87	53,87	646	1
16/05/2025	1,21%	0,65	54,30	54,30	54,30	54,30	162	1
15/05/2025	1,30%	0,69	53,65	53,65	53,65	53,65	3K	1
14/05/2025	-1,47%	-0,79	52,96	52,96	52,96	52,96	2K	1
13/05/2025	-1,09%	-0,59	53,75	53,75	53,75	53,75	1K	1
12/05/2025	5,00%	2,59	54,34	54,34	54,34	54,34	3K	1
09/05/2025	-2,17%	-1,15	51,75	51,75	51,75	51,75	1K	1
08/05/2025	2,22%	1,15	52,90	52,90	52,90	52,90	952	1
07/05/2025	1,17%	0,60	51,75	51,75	51,75	51,75	724	1
06/05/2025	-0,97%	-0,50	51,15	51,15	51,15	51,15	562	1
05/05/2025	0,88%	0,45	51,65	51,65	51,65	51,65	981	1
02/05/2025	5,68%	2,75	51,20	51,20	51,20	51,20	256	1
30/04/2025	-1,12%	-0,55	48,45	48,45	48,45	48,45	726	1
29/04/2025	-0,57%	-0,28	49,00	49,00	49,00	49,00	5K	1
28/04/2025	0,98%	0,48	49,28	49,28	49,28	49,28	246	1
25/04/2025	-1,17%	-0,58	48,80	48,80	48,80	48,80	683	1
24/04/2025	2,66%	1,28	49,38	49,38	49,38	49,38	2K	1
23/04/2025	0,94%	0,45	48,10	48,10	48,10	48,10	2K	1
22/04/2025	-0,52%	-0,25	47,65	47,65	47,65	47,65	6K	1
17/04/2025	-0,62%	-0,30	47,90	47,90	47,90	47,90	718	1
16/04/2025	-1,69%	-0,83	48,20	48,20	48,20	48,20	385	1
15/04/2025	-1,09%	-0,54	49,03	49,03	49,03	49,03	784	1
14/04/2025	0,26%	0,13	49,57	49,57	49,57	49,57	49	1
11/04/2025	1,10%	0,54	49,44	49,44	49,44	49,44	346	1
10/04/2025	-3,66%	-1,86	48,90	48,90	48,90	48,90	733	1
09/04/2025	4,88%	2,36	50,76	49,47	49,47	50,76	46K	2
08/04/2025	1,34%	0,64	48,40	48,40	48,40	48,40	580	1
07/04/2025	0,63%	0,30	47,76	47,50	47,50	47,76	43K	2
04/04/2025	-1,84%	-0,89	47,46	47,46	47,46	47,46	14K	3
03/04/2025	-6,57%	-3,40	48,35	48,35	48,35	48,35	1K	1
02/04/2025	0,62%	0,32	51,75	51,75	51,75	51,75	51	1
01/04/2025	-0,66%	-0,34	51,43	51,43	51,43	51,43	51	1
31/03/2025	-0,44%	-0,23	51,77	51,22	51,22	51,77	9K	2
28/03/2025	-1,33%	-0,70	52,00	52,00	52,00	52,00	208	1
27/03/2025	-0,57%	-0,30	52,70	52,70	52,70	52,70	1K	1
26/03/2025	0,57%	0,30	53,00	53,00	53,00	53,00	212	1
25/03/2025	-0,36%	-0,19	52,70	52,70	52,70	52,70	2K	1
24/03/2025	2,20%	1,14	52,89	52,89	52,89	52,89	793	1
21/03/2025	-0,81%	-0,42	51,75	51,75	51,75	51,75	2K	1
20/03/2025	0,62%	0,32	52,17	52,17	52,17	52,17	834	1
19/03/2025	-0,48%	-0,25	51,85	51,85	51,85	51,85	155	1
18/03/2025	-1,03%	-0,54	52,10	52,10	52,10	52,10	260	1
17/03/2025	0,65%	0,34	52,64	52,64	52,64	52,64	2K	1
14/03/2025	0,77%	0,40	52,30	52,30	52,30	52,30	52	1
13/03/2025	-1,46%	-0,77	51,90	51,90	51,90	51,90	570	1
12/03/2025	-3,18%	-1,73	52,67	52,67	52,67	52,67	684	1
11/03/2025	0,06%	0,03	54,40	54,40	54,40	54,40	761	1
10/03/2025	0,31%	0,17	54,37	54,37	54,37	54,37	1K	1
07/03/2025	0,22%	0,12	54,20	54,20	54,20	54,20	379	1
06/03/2025	-0,84%	-0,46	54,08	54,08	54,08	54,08	162	1
05/03/2025	-3,61%	-2,04	54,54	54,54	54,54	54,54	1K	1
28/02/2025	-0,11%	-0,06	56,58	56,64	56,58	56,64	735	2
27/02/2025	0,28%	0,16	56,64	56,64	56,64	56,64	792	1
26/02/2025	0,89%	0,50	56,48	56,40	56,30	56,48	58K	5
25/02/2025	-0,32%	-0,18	55,98	55,98	55,98	55,98	223	1
24/02/2025	3,20%	1,74	56,16	56,16	56,16	56,16	112	1
21/02/2025	-2,37%	-1,32	54,42	54,42	54,42	54,42	435	1
20/02/2025	-1,06%	-0,60	55,74	55,74	55,74	55,74	2K	1
19/02/2025	0,64%	0,36	56,34	56,34	56,34	56,34	56	1
18/02/2025	-1,24%	-0,70	55,98	55,98	55,98	55,98	223	1
14/02/2025	1,27%	0,71	56,68	56,68	56,68	56,68	1K	1
13/02/2025	-1,70%	-0,97	55,97	55,97	55,97	55,97	1K	1
10/02/2025	0,81%	0,46	56,94	56,94	56,94	56,94	2K	1
07/02/2025	-1,02%	-0,58	56,48	56,46	56,46	56,48	50K	2
06/02/2025	0,00%	0,00	57,06	57,55	57,06	57,55	50K	2
05/02/2025	-9,66%	-6,10	57,06	57,39	57,06	57,39	18K	3
04/02/2025	-2,03%	-1,31	63,16	63,16	63,16	63,16	884	1
03/02/2025	-1,15%	-0,75	64,47	64,47	64,47	64,47	386	1
31/01/2025	-0,53%	-0,35	65,22	65,22	65,22	65,22	521	1
30/01/2025	0,94%	0,61	65,57	65,57	65,57	65,57	655	1
29/01/2025	1,01%	0,65	64,96	64,96	64,96	64,96	584	1
28/01/2025	-1,91%	-1,25	64,31	64,31	64,31	64,31	771	1
27/01/2025	1,75%	1,13	65,56	65,56	65,56	65,56	1K	1
24/01/2025	-1,45%	-0,95	64,43	64,43	64,43	64,43	257	1
23/01/2025	-0,15%	-0,10	65,38	65,38	65,38	65,38	65	1
22/01/2025	-1,21%	-0,80	65,48	65,48	65,48	65,48	3K	1
21/01/2025	0,36%	0,24	66,28	66,28	66,28	66,28	2K	1
17/01/2025	0,82%	0,54	66,04	66,04	66,04	66,04	924	1
16/01/2025	0,08%	0,05	65,50	65,50	65,50	65,50	655	1
15/01/2025	1,41%	0,91	65,45	65,45	65,45	65,45	261	1
14/01/2025	0,91%	0,58	64,54	64,54	64,54	64,54	2K	1
13/01/2025	1,14%	0,72	63,96	63,96	63,96	63,96	639	1
10/01/2025	-0,25%	-0,16	63,24	63,24	63,24	63,24	695	1
08/01/2025	-0,78%	-0,50	63,40	63,40	63,40	63,40	253	1
07/01/2025	0,73%	0,46	63,90	63,90	63,90	63,90	127	1
06/01/2025	-0,67%	-0,43	63,44	63,44	63,44	63,44	1K	1
03/01/2025	0,96%	0,61	63,87	63,87	63,87	63,87	63	1
02/01/2025	-2,07%	-1,34	63,26	63,26	63,26	63,26	253	1
30/12/2024	-1,51%	-0,99	64,60	64,60	64,60	64,60	2K	1
27/12/2024	-0,32%	-0,21	65,59	65,59	65,59	65,59	1K	1
26/12/2024	1,17%	0,76	65,80	65,80	65,80	65,80	3K	1
23/12/2024	1,31%	0,84	65,04	65,04	65,04	65,04	2K	1
20/12/2024	-0,22%	-0,14	64,20	64,20	64,20	64,20	1K	1
19/12/2024	-5,28%	-3,59	64,34	64,34	64,34	64,34	5K	1
18/12/2024	0,27%	0,18	67,93	67,93	67,93	67,93	3K	1
17/12/2024	-0,83%	-0,57	67,75	67,75	67,75	67,75	2K	1
16/12/2024	1,04%	0,70	68,32	68,32	68,32	68,32	13K	1
13/12/2024	-0,82%	-0,56	67,62	67,62	67,62	67,62	1K	1
12/12/2024	-2,60%	-1,82	68,18	68,18	68,18	68,18	3K	1
09/12/2024	-0,40%	-0,28	70,00	70,00	70,00	70,00	70	1
06/12/2024	0,70%	0,49	70,28	70,21	70,21	70,28	94K	2
03/12/2024	4,40%	2,94	69,79	69,79	69,79	69,79	69	1
22/11/2024	1,38%	0,91	66,85	66,85	66,85	66,85	66	1
21/11/2024	18,43%	10,26	65,94	65,94	65,94	65,94	65	1
27/08/2024	-0,05%	-0,03	55,68	55,68	55,68	55,68	55	1
22/08/2024	0,00%	0,00	55,71	55,71	55,71	55,71	55	1
01/08/2024	0,04%	0,02	55,71	55,71	55,71	55,71	55	1
12/07/2024	3,32%	1,79	55,69	55,69	55,69	55,69	111	1
11/07/2024	0,19%	0,10	53,90	53,90	53,90	53,90	107	1
10/07/2024	-2,27%	-1,25	53,80	53,80	53,80	53,80	107	1
26/06/2024	-1,26%	-0,70	55,05	55,05	55,05	55,05	55	1
20/06/2024	-0,84%	-0,47	55,75	55,75	55,75	55,75	55	1
20/05/2024	-3,10%	-1,80	56,22	56,22	56,22	56,22	56	1
25/04/2024	-3,78%	-2,28	58,02	58,02	58,02	58,02	290	1
02/04/2024	2,20%	1,30	60,30	60,30	60,30	60,30	19K	1
26/03/2024	-0,17%	-0,10	59,00	59,00	59,00	59,00	59	1
07/03/2024	-	-	59,10	59,10	59,10	59,10	19K	1

Date,Open,High,Low,Close,Volume
13-Jun-25,50.00,50.00,49.35,49.35,5444
12-Jun-25,50.50,50.50,50.50,50.50,454
11-Jun-25,51.05,51.05,51.05,51.05,357
10-Jun-25,51.10,51.10,51.10,51.10,51
09-Jun-25,51.20,51.20,51.20,51.20,153
06-Jun-25,51.08,51.08,51.08,51.08,459
05-Jun-25,50.75,50.75,50.75,50.75,812
03-Jun-25,51.40,51.40,51.40,51.40,411
02-Jun-25,51.00,51.00,51.00,51.00,663
30-May-25,51.55,51.55,51.55,51.55,1598
29-May-25,51.00,51.69,51.00,51.69,5720
28-May-25,51.34,51.34,51.34,51.34,770
27-May-25,51.50,51.50,51.50,51.50,51
23-May-25,50.60,50.60,50.60,50.60,455
22-May-25,51.10,51.10,51.10,51.10,306
21-May-25,51.35,51.35,51.35,51.35,1489
20-May-25,53.06,53.06,53.06,53.06,636
19-May-25,53.87,53.87,53.87,53.87,646
16-May-25,54.30,54.30,54.30,54.30,162
15-May-25,53.65,53.65,53.65,53.65,2575
14-May-25,52.96,52.96,52.96,52.96,1959
13-May-25,53.75,53.75,53.75,53.75,1075
12-May-25,54.34,54.34,54.34,54.34,2662
09-May-25,51.75,51.75,51.75,51.75,1397
08-May-25,52.90,52.90,52.90,52.90,952
07-May-25,51.75,51.75,51.75,51.75,724
06-May-25,51.15,51.15,51.15,51.15,562
05-May-25,51.65,51.65,51.65,51.65,981
02-May-25,51.20,51.20,51.20,51.20,256
30-Apr-25,48.45,48.45,48.45,48.45,726
29-Apr-25,49.00,49.00,49.00,49.00,5390
28-Apr-25,49.28,49.28,49.28,49.28,246
25-Apr-25,48.80,48.80,48.80,48.80,683
24-Apr-25,49.38,49.38,49.38,49.38,1975
23-Apr-25,48.10,48.10,48.10,48.10,2356
22-Apr-25,47.65,47.65,47.65,47.65,6242
17-Apr-25,47.90,47.90,47.90,47.90,718
16-Apr-25,48.20,48.20,48.20,48.20,385
15-Apr-25,49.03,49.03,49.03,49.03,784
14-Apr-25,49.57,49.57,49.57,49.57,49
11-Apr-25,49.44,49.44,49.44,49.44,346
10-Apr-25,48.90,48.90,48.90,48.90,733
09-Apr-25,49.47,50.76,49.47,50.76,46248
08-Apr-25,48.40,48.40,48.40,48.40,580
07-Apr-25,47.50,47.76,47.50,47.76,43370
04-Apr-25,47.46,47.46,47.46,47.46,14404
03-Apr-25,48.35,48.35,48.35,48.35,1208
02-Apr-25,51.75,51.75,51.75,51.75,51
01-Apr-25,51.43,51.43,51.43,51.43,51
31-Mar-25,51.22,51.77,51.22,51.77,8582
28-Mar-25,52.00,52.00,52.00,52.00,208
27-Mar-25,52.70,52.70,52.70,52.70,1106
26-Mar-25,53.00,53.00,53.00,53.00,212
25-Mar-25,52.70,52.70,52.70,52.70,2266
24-Mar-25,52.89,52.89,52.89,52.89,793
21-Mar-25,51.75,51.75,51.75,51.75,1707
20-Mar-25,52.17,52.17,52.17,52.17,834
19-Mar-25,51.85,51.85,51.85,51.85,155
18-Mar-25,52.10,52.10,52.10,52.10,260
17-Mar-25,52.64,52.64,52.64,52.64,1737
14-Mar-25,52.30,52.30,52.30,52.30,52
13-Mar-25,51.90,51.90,51.90,51.90,570
12-Mar-25,52.67,52.67,52.67,52.67,684
11-Mar-25,54.40,54.40,54.40,54.40,761
10-Mar-25,54.37,54.37,54.37,54.37,1087
07-Mar-25,54.20,54.20,54.20,54.20,379
06-Mar-25,54.08,54.08,54.08,54.08,162
05-Mar-25,54.54,54.54,54.54,54.54,1145
28-Feb-25,56.64,56.64,56.58,56.58,735
27-Feb-25,56.64,56.64,56.64,56.64,792
26-Feb-25,56.40,56.48,56.30,56.48,58140
25-Feb-25,55.98,55.98,55.98,55.98,223
24-Feb-25,56.16,56.16,56.16,56.16,112
21-Feb-25,54.42,54.42,54.42,54.42,435
20-Feb-25,55.74,55.74,55.74,55.74,1504
19-Feb-25,56.34,56.34,56.34,56.34,56
18-Feb-25,55.98,55.98,55.98,55.98,223
14-Feb-25,56.68,56.68,56.68,56.68,1020
13-Feb-25,55.97,55.97,55.97,55.97,1175
10-Feb-25,56.94,56.94,56.94,56.94,2448
07-Feb-25,56.46,56.48,56.46,56.48,50154
06-Feb-25,57.55,57.55,57.06,57.06,50099
05-Feb-25,57.39,57.39,57.06,57.06,17806
04-Feb-25,63.16,63.16,63.16,63.16,884
03-Feb-25,64.47,64.47,64.47,64.47,386
31-Jan-25,65.22,65.22,65.22,65.22,521
30-Jan-25,65.57,65.57,65.57,65.57,655
29-Jan-25,64.96,64.96,64.96,64.96,584
28-Jan-25,64.31,64.31,64.31,64.31,771
27-Jan-25,65.56,65.56,65.56,65.56,1114
24-Jan-25,64.43,64.43,64.43,64.43,257
23-Jan-25,65.38,65.38,65.38,65.38,65
22-Jan-25,65.48,65.48,65.48,65.48,2553
21-Jan-25,66.28,66.28,66.28,66.28,2120
17-Jan-25,66.04,66.04,66.04,66.04,924
16-Jan-25,65.50,65.50,65.50,65.50,655
15-Jan-25,65.45,65.45,65.45,65.45,261
14-Jan-25,64.54,64.54,64.54,64.54,2452
13-Jan-25,63.96,63.96,63.96,63.96,639
10-Jan-25,63.24,63.24,63.24,63.24,695
08-Jan-25,63.40,63.40,63.40,63.40,253
07-Jan-25,63.90,63.90,63.90,63.90,127
06-Jan-25,63.44,63.44,63.44,63.44,1141
03-Jan-25,63.87,63.87,63.87,63.87,63
02-Jan-25,63.26,63.26,63.26,63.26,253
30-Dec-24,64.60,64.60,64.60,64.60,2196
27-Dec-24,65.59,65.59,65.59,65.59,1115
26-Dec-24,65.80,65.80,65.80,65.80,3487
23-Dec-24,65.04,65.04,65.04,65.04,2016
20-Dec-24,64.20,64.20,64.20,64.20,1476
19-Dec-24,64.34,64.34,64.34,64.34,4568
18-Dec-24,67.93,67.93,67.93,67.93,2513
17-Dec-24,67.75,67.75,67.75,67.75,1626
16-Dec-24,68.32,68.32,68.32,68.32,12570
13-Dec-24,67.62,67.62,67.62,67.62,1420
12-Dec-24,68.18,68.18,68.18,68.18,3477
09-Dec-24,70.00,70.00,70.00,70.00,70
06-Dec-24,70.21,70.28,70.21,70.28,94179
03-Dec-24,69.79,69.79,69.79,69.79,69
22-Nov-24,66.85,66.85,66.85,66.85,66
21-Nov-24,65.94,65.94,65.94,65.94,65
27-Aug-24,55.68,55.68,55.68,55.68,55
22-Aug-24,55.71,55.71,55.71,55.71,55
01-Aug-24,55.71,55.71,55.71,55.71,55
12-Jul-24,55.69,55.69,55.69,55.69,111
11-Jul-24,53.90,53.90,53.90,53.90,107
10-Jul-24,53.80,53.80,53.80,53.80,107
26-Jun-24,55.05,55.05,55.05,55.05,55
20-Jun-24,55.75,55.75,55.75,55.75,55
20-May-24,56.22,56.22,56.22,56.22,56
25-Apr-24,58.02,58.02,58.02,58.02,290
02-Apr-24,60.30,60.30,60.30,60.30,19356
26-Mar-24,59.00,59.00,59.00,59.00,59
07-Mar-24,59.10,59.10,59.10,59.10,18971

*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: I1EX34