Cotação atual, histórico e gráfico do papel: I1HG34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
10/01/2024 | 20,58% | 12,88 | 75,46 | 75,33 | 75,33 | 75,47 | 5K | 4 |
18/09/2023 | 6,52% | 3,83 | 62,58 | 62,58 | 62,58 | 62,58 | 187 | 1 |
01/08/2023 | 5,74% | 3,19 | 58,75 | 58,75 | 58,75 | 58,75 | 58 | 1 |
11/05/2023 | -0,96% | -0,54 | 55,56 | 55,56 | 55,56 | 55,56 | 55 | 1 |
10/05/2023 | -1,58% | -0,90 | 56,10 | 56,10 | 56,10 | 56,10 | 56 | 1 |
05/05/2023 | 11,15% | 5,72 | 57,00 | 56,80 | 56,80 | 57,00 | 13K | 2 |
13/01/2023 | 0,00% | 0,00 | 51,28 | 51,28 | 51,28 | 51,28 | 51 | 1 |
02/01/2023 | 2,56% | 1,28 | 51,28 | 51,28 | 51,28 | 51,28 | 102 | 1 |
16/11/2022 | -5,34% | -2,82 | 50,00 | 50,00 | 50,00 | 50,00 | 100 | 1 |
08/11/2022 | -0,02% | -0,01 | 52,82 | 52,82 | 52,82 | 52,82 | 52 | 1 |
07/11/2022 | 2,01% | 1,04 | 52,83 | 52,83 | 52,83 | 52,83 | 105 | 1 |
|
13/09/2022 | -0,69% | -0,36 | 51,79 | 51,79 | 51,79 | 51,79 | 258 | 1 |
09/08/2022 | -3,43% | -1,85 | 52,15 | 53,96 | 51,85 | 53,96 | 211 | 4 |
22/04/2022 | -15,43% | -9,85 | 54,00 | 54,00 | 54,00 | 54,00 | 54 | 1 |
09/02/2022 | 0,00% | 0,00 | 63,85 | 63,85 | 63,85 | 63,85 | 63 | 1 |
13/01/2022 | 6,67% | 3,99 | 63,85 | 63,85 | 63,85 | 63,85 | 127 | 1 |
04/10/2021 | 8,44% | 4,66 | 59,86 | 58,00 | 58,00 | 60,44 | 178 | 3 |
16/09/2021 | -2,34% | -1,32 | 55,20 | 54,96 | 54,96 | 55,20 | 1K | 3 |
04/08/2021 | -1,36% | -0,78 | 56,52 | 56,52 | 56,52 | 56,52 | 339 | 1 |
02/08/2021 | 1,27% | 0,72 | 57,30 | 57,30 | 57,30 | 57,30 | 57 | 1 |
30/07/2021 | -0,84% | -0,48 | 56,58 | 56,58 | 56,58 | 56,58 | 56 | 1 |
26/07/2021 | 6,06% | 3,26 | 57,06 | 57,06 | 57,06 | 57,06 | 57 | 1 |
19/07/2021 | -3,24% | -1,80 | 53,80 | 53,80 | 53,80 | 53,80 | 3K | 1 |
06/07/2021 | 0,00% | 0,00 | 55,60 | 55,60 | 55,60 | 55,60 | 55 | 1 |
30/06/2021 | -1,63% | -0,92 | 55,60 | 55,60 | 55,60 | 55,60 | 78K | 2 |
25/06/2021 | -4,04% | -2,38 | 56,52 | 56,52 | 56,52 | 56,52 | 56 | 1 |
18/06/2021 | -4,54% | -2,80 | 58,90 | 58,62 | 58,62 | 59,34 | 37K | 33 |
08/06/2021 | 1,31% | 0,80 | 61,70 | 61,92 | 61,70 | 61,92 | 2K | 3 |
18/05/2021 | 0,66% | 0,40 | 60,90 | 60,90 | 60,90 | 60,90 | 60 | 1 |
13/05/2021 | -8,05% | -5,30 | 60,50 | 65,79 | 60,50 | 65,79 | 126 | 2 |
23/04/2021 | 0,92% | 0,60 | 65,80 | 65,70 | 65,70 | 65,80 | 4K | 4 |
31/03/2021 | -0,15% | -0,10 | 65,20 | 65,20 | 65,20 | 65,20 | 717 | 2 |
26/03/2021 | -1,80% | -1,20 | 65,30 | 65,39 | 65,30 | 65,39 | 1K | 2 |
11/03/2021 | -4,50% | -3,13 | 66,50 | 66,50 | 66,50 | 66,50 | 665 | 1 |
09/03/2021 | 6,47% | 4,23 | 69,63 | 69,77 | 69,63 | 69,77 | 975 | 2 |
05/03/2021 | 11,70% | 6,85 | 65,40 | 65,40 | 65,40 | 65,40 | 654 | 1 |
15/01/2021 | -0,32% | -0,19 | 58,55 | 58,55 | 58,55 | 58,55 | 4K | 1 |
11/01/2021 | 4,91% | 2,75 | 58,74 | 58,74 | 58,74 | 58,74 | 2K | 1 |
04/01/2021 | 6,97% | 3,65 | 55,99 | 55,59 | 55,59 | 55,99 | 2K | 2 |
22/12/2020 | -3,72% | -2,02 | 52,34 | 52,34 | 52,34 | 52,34 | 2K | 1 |
15/12/2020 | 2,08% | 1,11 | 54,36 | 54,36 | 54,36 | 54,36 | 489 | 1 |
11/12/2020 | -0,56% | -0,30 | 53,25 | 53,25 | 53,25 | 53,25 | 798 | 1 |
10/12/2020 | -2,28% | -1,25 | 53,55 | 53,55 | 53,55 | 53,55 | 214 | 1 |
09/12/2020 | 1,11% | 0,60 | 54,80 | 54,80 | 54,80 | 54,80 | 931 | 1 |
08/12/2020 | -3,56% | -2,00 | 54,20 | 54,20 | 54,20 | 54,20 | 1K | 1 |
07/12/2020 | 1,52% | 0,84 | 56,20 | 56,20 | 56,20 | 56,20 | 2K | 1 |
30/11/2020 | -2,24% | -1,27 | 55,36 | 55,36 | 55,36 | 55,36 | 55 | 1 |
25/11/2020 | 2,35% | 1,30 | 56,63 | 56,63 | 56,63 | 56,63 | 56 | 1 |
17/11/2020 | -2,04% | -1,15 | 55,33 | 55,33 | 55,33 | 55,33 | 110 | 1 |
16/11/2020 | 3,63% | 1,98 | 56,48 | 56,48 | 56,48 | 56,48 | 4K | 1 |
13/11/2020 | 2,83% | 1,50 | 54,50 | 54,70 | 54,50 | 54,70 | 2K | 2 |
11/11/2020 | - | - | 53,00 | 54,00 | 53,00 | 54,00 | 2K | 3 |
Date,Open,High,Low,Close,Volume
10-Jan-24,75.33,75.47,75.33,75.46,4523
18-Sep-23,62.58,62.58,62.58,62.58,187
01-Aug-23,58.75,58.75,58.75,58.75,58
11-May-23,55.56,55.56,55.56,55.56,55
10-May-23,56.10,56.10,56.10,56.10,56
05-May-23,56.80,57.00,56.80,57.00,12518
13-Jan-23,51.28,51.28,51.28,51.28,51
02-Jan-23,51.28,51.28,51.28,51.28,102
16-Nov-22,50.00,50.00,50.00,50.00,100
08-Nov-22,52.82,52.82,52.82,52.82,52
07-Nov-22,52.83,52.83,52.83,52.83,105
13-Sep-22,51.79,51.79,51.79,51.79,258
09-Aug-22,53.96,53.96,51.85,52.15,211
22-Apr-22,54.00,54.00,54.00,54.00,54
09-Feb-22,63.85,63.85,63.85,63.85,63
13-Jan-22,63.85,63.85,63.85,63.85,127
04-Oct-21,58.00,60.44,58.00,59.86,178
16-Sep-21,54.96,55.20,54.96,55.20,1376
04-Aug-21,56.52,56.52,56.52,56.52,339
02-Aug-21,57.30,57.30,57.30,57.30,57
30-Jul-21,56.58,56.58,56.58,56.58,56
26-Jul-21,57.06,57.06,57.06,57.06,57
19-Jul-21,53.80,53.80,53.80,53.80,2690
06-Jul-21,55.60,55.60,55.60,55.60,55
30-Jun-21,55.60,55.60,55.60,55.60,78062
25-Jun-21,56.52,56.52,56.52,56.52,56
18-Jun-21,58.62,59.34,58.62,58.90,37092
08-Jun-21,61.92,61.92,61.70,61.70,2039
18-May-21,60.90,60.90,60.90,60.90,60
13-May-21,65.79,65.79,60.50,60.50,126
23-Apr-21,65.70,65.80,65.70,65.80,3878
31-Mar-21,65.20,65.20,65.20,65.20,717
26-Mar-21,65.39,65.39,65.30,65.30,1306
11-Mar-21,66.50,66.50,66.50,66.50,665
09-Mar-21,69.77,69.77,69.63,69.63,975
05-Mar-21,65.40,65.40,65.40,65.40,654
15-Jan-21,58.55,58.55,58.55,58.55,4274
11-Jan-21,58.74,58.74,58.74,58.74,1527
04-Jan-21,55.59,55.99,55.59,55.99,1510
22-Dec-20,52.34,52.34,52.34,52.34,1570
15-Dec-20,54.36,54.36,54.36,54.36,489
11-Dec-20,53.25,53.25,53.25,53.25,798
10-Dec-20,53.55,53.55,53.55,53.55,214
09-Dec-20,54.80,54.80,54.80,54.80,931
08-Dec-20,54.20,54.20,54.20,54.20,1029
07-Dec-20,56.20,56.20,56.20,56.20,2135
30-Nov-20,55.36,55.36,55.36,55.36,55
25-Nov-20,56.63,56.63,56.63,56.63,56
17-Nov-20,55.33,55.33,55.33,55.33,110
16-Nov-20,56.48,56.48,56.48,56.48,3953
13-Nov-20,54.70,54.70,54.50,54.50,1638
11-Nov-20,54.00,54.00,53.00,53.00,1611
*exoneração de responsabilidade e termos de uso