Cotação atual, histórico e gráfico do papel: I1RM34

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 I1RM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/11/2023	1,76%	5,34	309,34	309,34	309,34	309,34	309	1
14/11/2023	5,45%	15,70	304,00	304,00	304,00	304,00	2K	2
07/11/2023	-5,30%	-16,14	288,30	289,88	288,30	289,88	1K	2
03/11/2023	2,09%	6,24	304,44	302,60	302,60	304,44	2K	6
23/10/2023	-3,23%	-9,94	298,20	296,70	296,70	298,20	2K	2
18/10/2023	-0,80%	-2,48	308,14	308,14	308,14	308,14	616	1
17/10/2023	2,24%	6,82	310,62	310,62	310,62	310,62	310	1
13/10/2023	-0,13%	-0,40	303,80	303,80	303,80	303,80	303	1
09/10/2023	3,79%	11,10	304,20	304,20	304,20	304,20	304	1
03/10/2023	-2,79%	-8,40	293,10	293,10	293,10	293,10	16K	1
02/10/2023	0,50%	1,50	301,50	300,00	300,00	301,50	601	2

28/09/2023	-0,99%	-3,00	300,00	300,00	300,00	300,00	3K	1
27/09/2023	-1,67%	-5,14	303,00	303,00	303,00	303,00	303	1
25/09/2023	-0,60%	-1,86	308,14	308,14	308,14	308,14	924	1
21/09/2023	-0,70%	-2,17	310,00	310,00	310,00	310,00	2K	1
20/09/2023	-0,59%	-1,85	312,17	312,17	312,17	312,17	16K	1
18/09/2023	0,00%	-0,01	314,02	314,02	314,02	314,02	314	1
14/09/2023	1,00%	3,10	314,03	310,93	310,93	314,03	2K	2
12/09/2023	0,00%	0,00	310,93	310,93	310,93	310,93	310	1
11/09/2023	0,52%	1,62	310,93	310,93	310,93	310,93	21K	1
04/09/2023	4,04%	12,01	309,31	309,31	309,31	309,31	1K	1
24/08/2023	0,37%	1,10	297,30	299,10	297,30	299,10	2K	2
23/08/2023	0,14%	0,40	296,20	295,80	295,80	296,20	10K	2
22/08/2023	-0,80%	-2,40	295,80	295,80	295,80	295,80	295	1
15/08/2023	-0,09%	-0,27	298,20	298,24	298,20	298,24	894	2
09/08/2023	-0,11%	-0,33	298,47	298,47	298,47	298,47	298	1
08/08/2023	0,00%	0,00	298,80	298,80	298,80	298,80	298	1
07/08/2023	1,01%	3,00	298,80	298,80	298,80	298,80	1K	1
04/08/2023	2,49%	7,20	295,80	295,80	295,80	295,80	295	1
03/08/2023	-1,50%	-4,40	288,60	288,60	288,60	288,60	288	1
27/07/2023	-0,16%	-0,48	293,00	293,00	293,00	293,00	879	1
26/07/2023	-0,46%	-1,36	293,48	293,48	293,48	293,48	293	1
25/07/2023	6,30%	17,48	294,84	280,01	280,01	294,84	1K	4
05/07/2023	0,71%	1,95	277,36	277,36	277,36	277,36	832	1
04/07/2023	2,22%	5,98	275,41	275,41	275,41	275,41	3K	1
30/06/2023	-1,10%	-3,00	269,43	272,43	269,43	272,70	814	3
29/06/2023	2,13%	5,67	272,43	267,84	267,84	272,43	2K	4
28/06/2023	0,03%	0,09	266,76	266,67	266,67	266,76	4K	2
27/06/2023	2,57%	6,69	266,67	266,67	266,67	266,67	533	1
23/06/2023	-1,17%	-3,07	259,98	264,16	259,98	264,16	784	3
22/06/2023	-0,97%	-2,57	263,05	263,05	263,05	263,05	1K	1
20/06/2023	-3,55%	-9,79	265,62	268,00	265,62	268,00	3K	4
14/06/2023	0,00%	0,00	275,41	275,41	275,41	275,41	826	1
12/06/2023	-0,03%	-0,09	275,41	275,41	275,41	275,41	275	1
07/06/2023	0,00%	0,00	275,50	275,50	275,50	275,50	551	1
06/06/2023	0,63%	1,72	275,50	275,50	275,50	275,50	2K	1
05/06/2023	0,90%	2,43	273,78	273,78	273,78	273,78	273	1
02/06/2023	0,87%	2,35	271,35	271,35	271,35	271,35	814	1
31/05/2023	-2,36%	-6,50	269,00	269,00	269,00	269,00	538	1
22/05/2023	-0,90%	-2,50	275,50	275,50	275,50	275,50	1K	1
19/05/2023	0,28%	0,78	278,00	278,00	278,00	278,00	556	1
03/05/2023	1,42%	3,87	277,22	277,22	277,22	277,22	14K	1
27/04/2023	2,57%	6,85	273,35	273,35	273,35	273,35	1K	1
19/04/2023	2,19%	5,72	266,50	266,50	266,50	266,50	1K	1
17/04/2023	-1,59%	-4,21	260,78	260,78	260,78	260,78	260	1
14/04/2023	-0,36%	-0,96	264,99	265,95	264,99	265,95	7K	2
13/04/2023	1,18%	3,09	265,95	265,95	265,95	265,95	265	1
06/04/2023	0,71%	1,86	262,86	261,47	261,47	262,86	6K	2
05/04/2023	-2,62%	-7,03	261,00	261,00	261,00	261,00	10K	1
03/04/2023	1,77%	4,65	268,03	270,00	268,03	270,00	1K	2
30/03/2023	1,22%	3,18	263,38	263,38	263,38	263,38	1K	1
29/03/2023	-1,15%	-3,04	260,20	260,20	260,20	260,20	260	1
27/03/2023	-1,59%	-4,26	263,24	263,24	263,24	263,24	263	1
22/03/2023	-1,32%	-3,58	267,50	267,50	267,50	267,50	535	1
13/03/2023	-0,40%	-1,08	271,08	271,08	271,08	271,08	18K	1
10/03/2023	-0,78%	-2,14	272,16	272,16	272,16	272,16	272	1
09/03/2023	-2,00%	-5,60	274,30	274,30	274,30	274,30	274	1
07/03/2023	-1,27%	-3,60	279,90	281,31	279,90	281,31	1K	2
03/03/2023	3,66%	10,00	283,50	283,50	283,50	283,50	1K	1
24/02/2023	0,18%	0,50	273,50	273,50	273,50	273,50	547	1
23/02/2023	4,80%	12,50	273,00	267,02	267,02	273,00	540	2
22/02/2023	-4,58%	-12,50	260,50	260,50	260,50	260,50	260	1
17/02/2023	-1,82%	-5,05	273,00	273,00	273,00	273,00	273	1
16/02/2023	0,01%	0,04	278,05	275,00	275,00	278,05	1K	3
13/02/2023	-2,54%	-7,24	278,01	278,01	278,01	278,01	278	1
02/02/2023	1,86%	5,21	285,25	285,25	285,25	285,25	1K	1
30/01/2023	4,70%	12,57	280,04	280,04	280,04	280,04	280	1
26/01/2023	-1,22%	-3,30	267,47	267,47	267,47	267,47	267	1
23/01/2023	1,30%	3,47	270,77	270,77	270,77	270,77	5K	1
20/01/2023	0,25%	0,66	267,30	265,99	265,99	267,30	799	2
17/01/2023	0,10%	0,27	266,64	266,64	266,64	266,64	1K	1
16/01/2023	5,65%	14,25	266,37	266,14	252,13	266,37	24K	3
13/01/2023	-5,08%	-13,48	252,12	252,12	252,12	252,12	756	2
12/01/2023	3,19%	8,20	265,60	265,60	265,60	265,60	32K	1
10/01/2023	-2,62%	-6,92	257,40	259,99	257,40	259,99	774	2
05/01/2023	1,45%	3,78	264,32	264,04	264,04	264,32	5K	2
23/12/2022	-1,20%	-3,16	260,54	260,54	260,54	260,54	260	1
21/12/2022	1,98%	5,11	263,70	263,70	263,70	263,70	2K	1
20/12/2022	-2,07%	-5,47	258,59	259,50	258,59	259,50	3K	2
19/12/2022	-2,89%	-7,85	264,06	271,91	264,06	271,91	12K	7
16/12/2022	-8,80%	-26,23	271,91	276,50	271,73	276,50	7K	7
14/12/2022	0,89%	2,63	298,14	296,87	296,87	298,14	9K	2
13/12/2022	1,65%	4,80	295,51	295,51	295,51	295,51	591	1
12/12/2022	1,32%	3,79	290,71	289,28	289,23	290,71	4K	3
06/12/2022	-0,67%	-1,93	286,92	287,97	286,92	287,97	4K	4
05/12/2022	1,64%	4,65	288,85	288,33	288,33	288,85	1K	2
02/12/2022	0,42%	1,18	284,20	283,02	283,02	284,20	14K	4
01/12/2022	0,10%	0,27	283,02	283,02	283,02	283,02	283	1
29/11/2022	0,98%	2,75	282,75	282,75	282,75	282,75	14K	1
22/11/2022	0,70%	1,96	280,00	280,00	280,00	280,00	280	1
21/11/2022	0,00%	0,00	278,04	278,04	278,04	278,04	556	1
16/11/2022	-0,70%	-1,96	278,04	278,04	278,04	278,04	834	1
14/11/2022	0,65%	1,80	280,00	280,00	280,00	280,00	3K	1
10/11/2022	8,25%	21,20	278,20	278,20	278,20	278,20	278	1
09/11/2022	4,90%	12,00	257,00	257,00	257,00	257,00	514	2
03/11/2022	-8,60%	-23,06	245,00	245,00	245,00	245,00	2K	1
28/10/2022	3,90%	10,06	268,06	258,18	258,18	268,06	526	2
25/10/2022	1,98%	5,00	258,00	255,00	255,00	258,00	1K	3
24/10/2022	5,42%	13,00	253,00	253,00	253,00	253,00	759	3
21/10/2022	-0,88%	-2,12	240,00	240,00	240,00	240,00	240	1
20/10/2022	-0,03%	-0,07	242,12	243,56	242,12	243,56	11K	2
17/10/2022	1,93%	4,59	242,19	242,19	242,19	242,19	1K	1
13/10/2022	1,70%	3,97	237,60	237,60	237,60	237,60	237	1
10/10/2022	-2,86%	-6,88	233,63	240,50	233,63	240,50	5K	3
07/10/2022	-0,15%	-0,37	240,51	240,88	240,51	240,88	2K	2
06/10/2022	-0,97%	-2,37	240,88	240,88	240,88	240,88	1K	1
05/10/2022	4,12%	9,62	243,25	243,36	243,00	243,36	16K	32
03/10/2022	-1,76%	-4,19	233,63	233,63	233,63	233,63	467	2
30/09/2022	0,91%	2,14	237,82	236,00	235,68	237,82	8K	4
29/09/2022	-0,55%	-1,31	235,68	235,72	235,27	235,72	8K	5
28/09/2022	0,00%	-0,01	236,99	236,99	236,99	236,99	2K	1
27/09/2022	-2,32%	-5,62	237,00	242,62	237,00	242,62	953	2
26/09/2022	-1,57%	-3,86	242,62	242,62	242,62	242,62	1K	2
23/09/2022	-0,16%	-0,40	246,48	246,48	246,48	246,48	1K	1
22/09/2022	-5,41%	-14,12	246,88	257,00	245,95	257,00	7K	12
21/09/2022	-0,53%	-1,38	261,00	264,10	261,00	264,15	1K	3
20/09/2022	-8,24%	-23,56	262,38	262,40	262,38	262,40	2K	2
19/09/2022	2,84%	7,90	285,94	285,94	285,94	285,94	50K	1
14/09/2022	-3,79%	-10,96	278,04	278,04	278,04	278,04	2K	1
13/09/2022	3,73%	10,40	289,00	289,20	289,00	289,20	35K	2
09/09/2022	1,53%	4,20	278,60	278,60	278,60	278,60	2K	1
08/09/2022	2,39%	6,41	274,40	270,00	270,00	274,40	2K	2
02/09/2022	-1,47%	-4,01	267,99	275,26	267,99	275,26	1M	16
31/08/2022	-	-	272,00	272,00	272,00	272,00	544	1

Date,Open,High,Low,Close,Volume
21-Nov-23,309.34,309.34,309.34,309.34,309
14-Nov-23,304.00,304.00,304.00,304.00,1520
07-Nov-23,289.88,289.88,288.30,288.30,1447
03-Nov-23,302.60,304.44,302.60,304.44,1819
23-Oct-23,296.70,298.20,296.70,298.20,1781
18-Oct-23,308.14,308.14,308.14,308.14,616
17-Oct-23,310.62,310.62,310.62,310.62,310
13-Oct-23,303.80,303.80,303.80,303.80,303
09-Oct-23,304.20,304.20,304.20,304.20,304
03-Oct-23,293.10,293.10,293.10,293.10,16413
02-Oct-23,300.00,301.50,300.00,301.50,601
28-Sep-23,300.00,300.00,300.00,300.00,2700
27-Sep-23,303.00,303.00,303.00,303.00,303
25-Sep-23,308.14,308.14,308.14,308.14,924
21-Sep-23,310.00,310.00,310.00,310.00,1550
20-Sep-23,312.17,312.17,312.17,312.17,15608
18-Sep-23,314.02,314.02,314.02,314.02,314
14-Sep-23,310.93,314.03,310.93,314.03,1868
12-Sep-23,310.93,310.93,310.93,310.93,310
11-Sep-23,310.93,310.93,310.93,310.93,21143
04-Sep-23,309.31,309.31,309.31,309.31,1237
24-Aug-23,299.10,299.10,297.30,297.30,1787
23-Aug-23,295.80,296.20,295.80,296.20,10058
22-Aug-23,295.80,295.80,295.80,295.80,295
15-Aug-23,298.24,298.24,298.20,298.20,894
09-Aug-23,298.47,298.47,298.47,298.47,298
08-Aug-23,298.80,298.80,298.80,298.80,298
07-Aug-23,298.80,298.80,298.80,298.80,1494
04-Aug-23,295.80,295.80,295.80,295.80,295
03-Aug-23,288.60,288.60,288.60,288.60,288
27-Jul-23,293.00,293.00,293.00,293.00,879
26-Jul-23,293.48,293.48,293.48,293.48,293
25-Jul-23,280.01,294.84,280.01,294.84,1444
05-Jul-23,277.36,277.36,277.36,277.36,832
04-Jul-23,275.41,275.41,275.41,275.41,2754
30-Jun-23,272.43,272.70,269.43,269.43,814
29-Jun-23,267.84,272.43,267.84,272.43,2170
28-Jun-23,266.67,266.76,266.67,266.76,3733
27-Jun-23,266.67,266.67,266.67,266.67,533
23-Jun-23,264.16,264.16,259.98,259.98,784
22-Jun-23,263.05,263.05,263.05,263.05,1315
20-Jun-23,268.00,268.00,265.62,265.62,2667
14-Jun-23,275.41,275.41,275.41,275.41,826
12-Jun-23,275.41,275.41,275.41,275.41,275
07-Jun-23,275.50,275.50,275.50,275.50,551
06-Jun-23,275.50,275.50,275.50,275.50,1653
05-Jun-23,273.78,273.78,273.78,273.78,273
02-Jun-23,271.35,271.35,271.35,271.35,814
31-May-23,269.00,269.00,269.00,269.00,538
22-May-23,275.50,275.50,275.50,275.50,1377
19-May-23,278.00,278.00,278.00,278.00,556
03-May-23,277.22,277.22,277.22,277.22,13861
27-Apr-23,273.35,273.35,273.35,273.35,1093
19-Apr-23,266.50,266.50,266.50,266.50,1332
17-Apr-23,260.78,260.78,260.78,260.78,260
14-Apr-23,265.95,265.95,264.99,264.99,6643
13-Apr-23,265.95,265.95,265.95,265.95,265
06-Apr-23,261.47,262.86,261.47,262.86,5518
05-Apr-23,261.00,261.00,261.00,261.00,10440
03-Apr-23,270.00,270.00,268.03,268.03,1348
30-Mar-23,263.38,263.38,263.38,263.38,1316
29-Mar-23,260.20,260.20,260.20,260.20,260
27-Mar-23,263.24,263.24,263.24,263.24,263
22-Mar-23,267.50,267.50,267.50,267.50,535
13-Mar-23,271.08,271.08,271.08,271.08,17620
10-Mar-23,272.16,272.16,272.16,272.16,272
09-Mar-23,274.30,274.30,274.30,274.30,274
07-Mar-23,281.31,281.31,279.90,279.90,1403
03-Mar-23,283.50,283.50,283.50,283.50,1134
24-Feb-23,273.50,273.50,273.50,273.50,547
23-Feb-23,267.02,273.00,267.02,273.00,540
22-Feb-23,260.50,260.50,260.50,260.50,260
17-Feb-23,273.00,273.00,273.00,273.00,273
16-Feb-23,275.00,278.05,275.00,278.05,1106
13-Feb-23,278.01,278.01,278.01,278.01,278
02-Feb-23,285.25,285.25,285.25,285.25,1141
30-Jan-23,280.04,280.04,280.04,280.04,280
26-Jan-23,267.47,267.47,267.47,267.47,267
23-Jan-23,270.77,270.77,270.77,270.77,5415
20-Jan-23,265.99,267.30,265.99,267.30,799
17-Jan-23,266.64,266.64,266.64,266.64,1333
16-Jan-23,266.14,266.37,252.13,266.37,23814
13-Jan-23,252.12,252.12,252.12,252.12,756
12-Jan-23,265.60,265.60,265.60,265.60,31606
10-Jan-23,259.99,259.99,257.40,257.40,774
05-Jan-23,264.04,264.32,264.04,264.32,5283
23-Dec-22,260.54,260.54,260.54,260.54,260
21-Dec-22,263.70,263.70,263.70,263.70,2109
20-Dec-22,259.50,259.50,258.59,258.59,2851
19-Dec-22,271.91,271.91,264.06,264.06,11729
16-Dec-22,276.50,276.50,271.73,271.91,6543
14-Dec-22,296.87,298.14,296.87,298.14,8925
13-Dec-22,295.51,295.51,295.51,295.51,591
12-Dec-22,289.28,290.71,289.23,290.71,3774
06-Dec-22,287.97,287.97,286.92,286.92,4309
05-Dec-22,288.33,288.85,288.33,288.85,1154
02-Dec-22,283.02,284.20,283.02,284.20,14435
01-Dec-22,283.02,283.02,283.02,283.02,283
29-Nov-22,282.75,282.75,282.75,282.75,14137
22-Nov-22,280.00,280.00,280.00,280.00,280
21-Nov-22,278.04,278.04,278.04,278.04,556
16-Nov-22,278.04,278.04,278.04,278.04,834
14-Nov-22,280.00,280.00,280.00,280.00,2800
10-Nov-22,278.20,278.20,278.20,278.20,278
09-Nov-22,257.00,257.00,257.00,257.00,514
03-Nov-22,245.00,245.00,245.00,245.00,2450
28-Oct-22,258.18,268.06,258.18,268.06,526
25-Oct-22,255.00,258.00,255.00,258.00,1026
24-Oct-22,253.00,253.00,253.00,253.00,759
21-Oct-22,240.00,240.00,240.00,240.00,240
20-Oct-22,243.56,243.56,242.12,242.12,10709
17-Oct-22,242.19,242.19,242.19,242.19,1210
13-Oct-22,237.60,237.60,237.60,237.60,237
10-Oct-22,240.50,240.50,233.63,233.63,4707
07-Oct-22,240.88,240.88,240.51,240.51,1684
06-Oct-22,240.88,240.88,240.88,240.88,1445
05-Oct-22,243.36,243.36,243.00,243.25,16297
03-Oct-22,233.63,233.63,233.63,233.63,467
30-Sep-22,236.00,237.82,235.68,237.82,8251
29-Sep-22,235.72,235.72,235.27,235.68,8481
28-Sep-22,236.99,236.99,236.99,236.99,2369
27-Sep-22,242.62,242.62,237.00,237.00,953
26-Sep-22,242.62,242.62,242.62,242.62,1213
23-Sep-22,246.48,246.48,246.48,246.48,1478
22-Sep-22,257.00,257.00,245.95,246.88,6965
21-Sep-22,264.10,264.15,261.00,261.00,1053
20-Sep-22,262.40,262.40,262.38,262.38,2099
19-Sep-22,285.94,285.94,285.94,285.94,50039
14-Sep-22,278.04,278.04,278.04,278.04,1668
13-Sep-22,289.20,289.20,289.00,289.00,35281
09-Sep-22,278.60,278.60,278.60,278.60,1671
08-Sep-22,270.00,274.40,270.00,274.40,2164
02-Sep-22,275.26,275.26,267.99,267.99,1185430
31-Aug-22,272.00,272.00,272.00,272.00,544

*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: I1RM34