Cotação atual, histórico e gráfico do papel: I1SR34

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 I1SR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,53%	-0,51	96,50	96,28	96,28	96,50	675	2
23/04/2024	1,45%	1,39	97,01	96,29	96,23	97,01	587K	3
22/04/2024	0,72%	0,68	95,62	93,04	93,04	96,03	57K	6
19/04/2024	-2,67%	-2,60	94,94	96,59	94,94	96,59	7K	3
18/04/2024	-0,50%	-0,49	97,54	97,54	97,54	97,54	36K	1
17/04/2024	-0,38%	-0,37	98,03	98,03	98,03	98,03	294	1
16/04/2024	-1,20%	-1,20	98,40	98,30	98,30	98,40	3K	3
11/04/2024	1,06%	1,04	99,60	99,29	99,29	99,60	5K	2
05/04/2024	2,67%	2,56	98,56	97,56	97,56	98,56	1K	2
04/04/2024	-0,41%	-0,40	96,00	96,00	96,00	96,00	96	1
03/04/2024	-0,99%	-0,96	96,40	96,36	96,36	96,40	8K	2

02/04/2024	-2,62%	-2,62	97,36	97,36	97,36	97,36	5K	2
28/03/2024	0,46%	0,46	99,98	99,98	99,98	99,98	5K	1
27/03/2024	0,14%	0,14	99,52	99,52	99,52	99,52	112K	1
26/03/2024	1,20%	1,18	99,38	99,20	99,20	99,38	7K	3
22/03/2024	0,09%	0,09	98,20	97,56	96,79	98,20	102K	3
21/03/2024	2,07%	1,99	98,11	98,02	98,02	98,11	8K	2
20/03/2024	-1,05%	-1,02	96,12	97,11	96,12	97,11	9K	2
19/03/2024	-1,77%	-1,75	97,14	97,25	97,14	97,38	6K	4
18/03/2024	0,97%	0,95	98,89	99,38	98,89	99,38	215K	2
15/03/2024	2,52%	2,41	97,94	98,30	97,94	98,30	16K	2
14/03/2024	0,60%	0,57	95,53	94,41	94,41	95,53	5M	9
13/03/2024	0,63%	0,59	94,96	94,96	94,96	94,96	79K	1
11/03/2024	-3,12%	-3,04	94,37	94,56	94,37	94,76	266K	6
08/03/2024	0,48%	0,47	97,41	97,40	97,40	97,78	60K	4
07/03/2024	0,37%	0,36	96,94	96,91	96,91	97,78	617K	4
06/03/2024	0,53%	0,51	96,58	96,03	96,03	96,61	6K	3
05/03/2024	-3,24%	-3,22	96,07	96,07	96,07	96,07	157K	1
04/03/2024	0,77%	0,76	99,29	99,31	98,90	99,31	10K	4
01/03/2024	2,16%	2,08	98,53	97,46	97,46	98,53	57K	3
29/02/2024	0,86%	0,82	96,45	96,45	96,45	96,45	96	1
28/02/2024	-0,03%	-0,03	95,63	95,63	95,63	95,63	286	1
27/02/2024	-0,62%	-0,60	95,66	95,66	95,66	95,66	478	1
26/02/2024	-1,02%	-0,99	96,26	96,85	96,26	96,85	2K	3
23/02/2024	0,71%	0,69	97,25	96,56	96,56	97,25	6K	5
22/02/2024	3,43%	3,20	96,56	93,88	93,88	96,56	49K	113
21/02/2024	0,88%	0,81	93,36	92,61	92,58	93,36	36K	3
20/02/2024	-2,62%	-2,49	92,55	92,94	92,55	93,43	79K	5
16/02/2024	1,21%	1,14	95,04	94,98	94,50	95,04	568	3
15/02/2024	-0,63%	-0,60	93,90	93,90	93,90	93,90	7K	2
14/02/2024	-2,35%	-2,27	94,50	94,10	94,06	94,50	96K	5
08/02/2024	-0,03%	-0,03	96,77	97,57	96,16	97,57	14K	6
07/02/2024	0,94%	0,90	96,80	96,67	96,67	96,80	193	2
06/02/2024	0,21%	0,20	95,90	95,90	95,90	95,90	2K	1
05/02/2024	0,68%	0,65	95,70	95,75	95,70	95,75	165K	2
02/02/2024	0,97%	0,91	95,05	95,05	95,05	95,05	95	1
01/02/2024	-0,15%	-0,14	94,14	94,14	94,14	94,14	85K	1
31/01/2024	0,06%	0,06	94,28	94,27	94,27	94,28	248K	6
30/01/2024	0,90%	0,84	94,22	93,38	93,38	94,22	12K	2
29/01/2024	2,10%	1,92	93,38	93,00	92,98	93,38	18K	8
26/01/2024	-0,10%	-0,09	91,46	91,46	91,46	91,46	182	1
25/01/2024	0,45%	0,41	91,55	91,46	91,46	91,55	183	2
24/01/2024	-0,88%	-0,81	91,14	95,00	90,19	95,28	949K	23
23/01/2024	-1,29%	-1,20	91,95	93,55	91,95	93,55	24K	2
22/01/2024	2,02%	1,84	93,15	93,15	93,14	93,26	736K	8
19/01/2024	-0,15%	-0,14	91,31	91,31	91,31	91,31	194K	1
18/01/2024	3,39%	3,00	91,45	90,98	90,98	91,60	44K	6
17/01/2024	-0,67%	-0,60	88,45	88,45	88,45	88,45	6K	1
16/01/2024	1,71%	1,50	89,05	87,91	87,91	89,05	99K	5
15/01/2024	-0,47%	-0,41	87,55	87,55	87,55	87,55	87	1
12/01/2024	0,14%	0,12	87,96	88,39	87,86	88,39	352	4
11/01/2024	2,03%	1,75	87,84	87,84	87,84	87,84	5K	1
10/01/2024	6,35%	5,14	86,09	85,00	85,00	86,09	143K	2
09/01/2024	1,12%	0,90	80,95	80,95	80,95	80,95	809	1
08/01/2024	1,07%	0,85	80,05	79,48	79,48	80,05	219K	3
05/01/2024	-0,56%	-0,45	79,20	79,20	79,20	79,20	237	1
04/01/2024	0,82%	0,65	79,65	79,07	79,07	79,65	1M	3
03/01/2024	-2,13%	-1,72	79,00	79,67	78,87	79,67	41K	12
02/01/2024	-1,36%	-1,11	80,72	80,19	80,19	81,55	4K	4
28/12/2023	0,86%	0,70	81,83	81,83	81,83	81,83	981	1
27/12/2023	0,16%	0,13	81,13	81,13	81,13	81,13	3K	1
26/12/2023	-0,66%	-0,54	81,00	81,12	81,00	81,12	243	2
22/12/2023	1,07%	0,86	81,54	81,54	81,54	81,54	81	1
21/12/2023	0,91%	0,73	80,68	80,66	80,66	80,68	411K	2
20/12/2023	-0,82%	-0,66	79,95	79,95	79,95	79,95	79	1
19/12/2023	-0,05%	-0,04	80,61	80,79	80,61	80,79	4K	2
18/12/2023	0,90%	0,72	80,65	80,45	80,45	81,10	10K	4
15/12/2023	-0,97%	-0,78	79,93	80,79	79,78	80,79	77K	6
14/12/2023	3,39%	2,65	80,71	81,54	80,71	81,54	8K	2
12/12/2023	0,36%	0,28	78,06	78,06	78,06	78,06	390	1
11/12/2023	1,98%	1,51	77,78	78,48	77,78	78,48	439K	2
08/12/2023	0,66%	0,50	76,27	76,25	75,76	76,61	17K	131
07/12/2023	-0,28%	-0,21	75,77	75,77	75,77	75,77	2K	1
06/12/2023	0,00%	0,00	75,98	76,03	75,98	76,03	3K	2
05/12/2023	-1,72%	-1,33	75,98	75,86	75,36	77,01	23K	136
04/12/2023	0,78%	0,60	77,31	75,17	75,17	77,31	400K	3
01/12/2023	0,37%	0,28	76,71	76,60	76,47	76,71	138K	3
30/11/2023	0,26%	0,20	76,43	76,43	76,43	76,43	1K	1
29/11/2023	0,13%	0,10	76,23	76,23	76,23	76,23	76	1
28/11/2023	-1,03%	-0,79	76,13	75,38	75,38	76,13	987	2
27/11/2023	3,17%	2,36	76,92	76,92	76,92	76,92	352K	1
23/11/2023	-4,05%	-3,15	74,56	74,56	74,56	74,56	74	1
22/11/2023	1,71%	1,31	77,71	76,50	76,50	77,71	4K	2
21/11/2023	1,23%	0,93	76,40	76,40	76,40	76,40	5K	1
20/11/2023	0,56%	0,42	75,47	74,42	74,32	75,51	50K	601
17/11/2023	2,37%	1,74	75,05	75,76	75,05	75,94	9K	3
16/11/2023	3,99%	2,81	73,31	73,14	73,14	73,31	5K	2
14/11/2023	-0,14%	-0,10	70,50	69,78	69,39	70,81	838	5
13/11/2023	5,03%	3,38	70,60	70,60	70,60	70,60	70	1
10/11/2023	-1,80%	-1,23	67,22	68,45	67,22	68,45	142K	3
08/11/2023	-0,81%	-0,56	68,45	68,45	68,45	68,45	273	1
03/11/2023	5,88%	3,83	69,01	69,01	69,01	69,01	621	1
30/10/2023	1,13%	0,73	65,18	65,18	65,18	65,18	329K	1
27/10/2023	0,00%	0,00	64,45	64,45	64,45	64,45	149K	3
26/10/2023	-7,31%	-5,08	64,45	64,70	64,37	64,70	158K	6
24/10/2023	0,75%	0,52	69,53	69,27	69,27	69,53	685K	2
23/10/2023	2,01%	1,36	69,01	69,01	69,01	69,01	69	1
20/10/2023	-3,21%	-2,24	67,65	67,04	65,74	67,65	66K	5
18/10/2023	0,19%	0,13	69,89	69,89	69,89	69,89	225K	1
17/10/2023	-0,46%	-0,32	69,76	68,70	68,70	70,15	490K	135
16/10/2023	2,08%	1,43	70,08	70,28	70,08	70,28	60K	2
13/10/2023	-3,27%	-2,32	68,65	69,48	68,65	69,48	69K	3
11/10/2023	-6,41%	-4,86	70,97	71,00	70,69	71,60	362K	13
10/10/2023	0,61%	0,46	75,83	75,83	75,83	75,83	5K	1
09/10/2023	-1,64%	-1,26	75,37	75,37	75,37	75,37	150	1
06/10/2023	2,72%	2,03	76,63	76,63	76,63	76,63	76	1
05/10/2023	0,50%	0,37	74,60	75,30	74,60	75,30	652K	3
04/10/2023	0,18%	0,13	74,23	74,75	73,78	74,75	84K	8
03/10/2023	-0,40%	-0,30	74,10	74,50	74,10	74,50	234K	30
02/10/2023	0,79%	0,58	74,40	74,27	74,27	74,40	443K	2
29/09/2023	-1,44%	-1,08	73,82	74,32	73,44	74,32	229K	8
28/09/2023	0,78%	0,58	74,90	74,27	74,27	74,90	577K	9
27/09/2023	2,67%	1,93	74,32	74,32	74,32	74,32	1K	1
26/09/2023	3,13%	2,20	72,39	72,53	72,39	72,53	9K	3
21/09/2023	-4,05%	-2,96	70,19	70,15	70,00	70,33	882K	6
19/09/2023	0,73%	0,53	73,15	71,16	71,16	73,15	3K	2
18/09/2023	0,85%	0,61	72,62	71,74	71,74	72,98	487K	4
15/09/2023	-3,56%	-2,66	72,01	74,36	72,00	74,36	7K	4
12/09/2023	-0,17%	-0,13	74,67	74,67	74,67	74,67	131K	1
11/09/2023	0,84%	0,62	74,80	74,80	74,80	74,80	16K	1
08/09/2023	-3,46%	-2,66	74,18	74,17	74,17	74,18	3K	2
06/09/2023	0,05%	0,04	76,84	76,25	75,96	76,84	173K	7
05/09/2023	1,05%	0,80	76,80	76,85	76,80	76,85	386K	3
04/09/2023	-	-	76,00	76,00	76,00	76,00	152	1

Date,Open,High,Low,Close,Volume
24-Apr-24,96.28,96.50,96.28,96.50,675
23-Apr-24,96.29,97.01,96.23,97.01,586890
22-Apr-24,93.04,96.03,93.04,95.62,56634
19-Apr-24,96.59,96.59,94.94,94.94,6838
18-Apr-24,97.54,97.54,97.54,97.54,35992
17-Apr-24,98.03,98.03,98.03,98.03,294
16-Apr-24,98.30,98.40,98.30,98.40,3047
11-Apr-24,99.29,99.60,99.29,99.60,5476
05-Apr-24,97.56,98.56,97.56,98.56,1074
04-Apr-24,96.00,96.00,96.00,96.00,96
03-Apr-24,96.36,96.40,96.36,96.40,8481
02-Apr-24,97.36,97.36,97.36,97.36,4965
28-Mar-24,99.98,99.98,99.98,99.98,4999
27-Mar-24,99.52,99.52,99.52,99.52,112258
26-Mar-24,99.20,99.38,99.20,99.38,7053
22-Mar-24,97.56,98.20,96.79,98.20,101810
21-Mar-24,98.02,98.11,98.02,98.11,8038
20-Mar-24,97.11,97.11,96.12,96.12,8922
19-Mar-24,97.25,97.38,97.14,97.14,5641
18-Mar-24,99.38,99.38,98.89,98.89,215384
15-Mar-24,98.30,98.30,97.94,97.94,16101
14-Mar-24,94.41,95.53,94.41,95.53,4562940
13-Mar-24,94.96,94.96,94.96,94.96,79386
11-Mar-24,94.56,94.76,94.37,94.37,265880
08-Mar-24,97.40,97.78,97.40,97.41,59582
07-Mar-24,96.91,97.78,96.91,96.94,616945
06-Mar-24,96.03,96.61,96.03,96.58,6248
05-Mar-24,96.07,96.07,96.07,96.07,157458
04-Mar-24,99.31,99.31,98.90,99.29,10203
01-Mar-24,97.46,98.53,97.46,98.53,56727
29-Feb-24,96.45,96.45,96.45,96.45,96
28-Feb-24,95.63,95.63,95.63,95.63,286
27-Feb-24,95.66,95.66,95.66,95.66,478
26-Feb-24,96.85,96.85,96.26,96.26,2123
23-Feb-24,96.56,97.25,96.56,97.25,6119
22-Feb-24,93.88,96.56,93.88,96.56,48885
21-Feb-24,92.61,93.36,92.58,93.36,35897
20-Feb-24,92.94,93.43,92.55,92.55,78693
16-Feb-24,94.98,95.04,94.50,95.04,568
15-Feb-24,93.90,93.90,93.90,93.90,6854
14-Feb-24,94.10,94.50,94.06,94.50,96007
08-Feb-24,97.57,97.57,96.16,96.77,14175
07-Feb-24,96.67,96.80,96.67,96.80,193
06-Feb-24,95.90,95.90,95.90,95.90,1726
05-Feb-24,95.75,95.75,95.70,95.70,164702
02-Feb-24,95.05,95.05,95.05,95.05,95
01-Feb-24,94.14,94.14,94.14,94.14,84726
31-Jan-24,94.27,94.28,94.27,94.28,248410
30-Jan-24,93.38,94.22,93.38,94.22,12240
29-Jan-24,93.00,93.38,92.98,93.38,18366
26-Jan-24,91.46,91.46,91.46,91.46,182
25-Jan-24,91.46,91.55,91.46,91.55,183
24-Jan-24,95.00,95.28,90.19,91.14,949078
23-Jan-24,93.55,93.55,91.95,91.95,24227
22-Jan-24,93.15,93.26,93.14,93.15,735909
19-Jan-24,91.31,91.31,91.31,91.31,194125
18-Jan-24,90.98,91.60,90.98,91.45,44266
17-Jan-24,88.45,88.45,88.45,88.45,6191
16-Jan-24,87.91,89.05,87.91,89.05,99068
15-Jan-24,87.55,87.55,87.55,87.55,87
12-Jan-24,88.39,88.39,87.86,87.96,352
11-Jan-24,87.84,87.84,87.84,87.84,5270
10-Jan-24,85.00,86.09,85.00,86.09,143387
09-Jan-24,80.95,80.95,80.95,80.95,809
08-Jan-24,79.48,80.05,79.48,80.05,218671
05-Jan-24,79.20,79.20,79.20,79.20,237
04-Jan-24,79.07,79.65,79.07,79.65,1184836
03-Jan-24,79.67,79.67,78.87,79.00,41492
02-Jan-24,80.19,81.55,80.19,80.72,3978
28-Dec-23,81.83,81.83,81.83,81.83,981
27-Dec-23,81.13,81.13,81.13,81.13,3245
26-Dec-23,81.12,81.12,81.00,81.00,243
22-Dec-23,81.54,81.54,81.54,81.54,81
21-Dec-23,80.66,80.68,80.66,80.68,410964
20-Dec-23,79.95,79.95,79.95,79.95,79
19-Dec-23,80.79,80.79,80.61,80.61,4436
18-Dec-23,80.45,81.10,80.45,80.65,9545
15-Dec-23,80.79,80.79,79.78,79.93,76729
14-Dec-23,81.54,81.54,80.71,80.71,8315
12-Dec-23,78.06,78.06,78.06,78.06,390
11-Dec-23,78.48,78.48,77.78,77.78,438913
08-Dec-23,76.25,76.61,75.76,76.27,16778
07-Dec-23,75.77,75.77,75.77,75.77,1515
06-Dec-23,76.03,76.03,75.98,75.98,2508
05-Dec-23,75.86,77.01,75.36,75.98,23373
04-Dec-23,75.17,77.31,75.17,77.31,400038
01-Dec-23,76.60,76.71,76.47,76.71,138416
30-Nov-23,76.43,76.43,76.43,76.43,1146
29-Nov-23,76.23,76.23,76.23,76.23,76
28-Nov-23,75.38,76.13,75.38,76.13,987
27-Nov-23,76.92,76.92,76.92,76.92,352062
23-Nov-23,74.56,74.56,74.56,74.56,74
22-Nov-23,76.50,77.71,76.50,77.71,3907
21-Nov-23,76.40,76.40,76.40,76.40,5348
20-Nov-23,74.42,75.51,74.32,75.47,49655
17-Nov-23,75.76,75.94,75.05,75.05,8719
16-Nov-23,73.14,73.31,73.14,73.31,5204
14-Nov-23,69.78,70.81,69.39,70.50,838
13-Nov-23,70.60,70.60,70.60,70.60,70
10-Nov-23,68.45,68.45,67.22,67.22,141846
08-Nov-23,68.45,68.45,68.45,68.45,273
03-Nov-23,69.01,69.01,69.01,69.01,621
30-Oct-23,65.18,65.18,65.18,65.18,328833
27-Oct-23,64.45,64.45,64.45,64.45,149201
26-Oct-23,64.70,64.70,64.37,64.45,158016
24-Oct-23,69.27,69.53,69.27,69.53,685116
23-Oct-23,69.01,69.01,69.01,69.01,69
20-Oct-23,67.04,67.65,65.74,67.65,65940
18-Oct-23,69.89,69.89,69.89,69.89,224906
17-Oct-23,68.70,70.15,68.70,69.76,489853
16-Oct-23,70.28,70.28,70.08,70.08,59664
13-Oct-23,69.48,69.48,68.65,68.65,68719
11-Oct-23,71.00,71.60,70.69,70.97,362214
10-Oct-23,75.83,75.83,75.83,75.83,5308
09-Oct-23,75.37,75.37,75.37,75.37,150
06-Oct-23,76.63,76.63,76.63,76.63,76
05-Oct-23,75.30,75.30,74.60,74.60,652236
04-Oct-23,74.75,74.75,73.78,74.23,84014
03-Oct-23,74.50,74.50,74.10,74.10,234407
02-Oct-23,74.27,74.40,74.27,74.40,442754
29-Sep-23,74.32,74.32,73.44,73.82,229004
28-Sep-23,74.27,74.90,74.27,74.90,576842
27-Sep-23,74.32,74.32,74.32,74.32,1040
26-Sep-23,72.53,72.53,72.39,72.39,9419
21-Sep-23,70.15,70.33,70.00,70.19,882206
19-Sep-23,71.16,73.15,71.16,73.15,3354
18-Sep-23,71.74,72.98,71.74,72.62,486766
15-Sep-23,74.36,74.36,72.00,72.01,6648
12-Sep-23,74.67,74.67,74.67,74.67,131045
11-Sep-23,74.80,74.80,74.80,74.80,16007
08-Sep-23,74.17,74.18,74.17,74.18,2967
06-Sep-23,76.25,76.84,75.96,76.84,172942
05-Sep-23,76.85,76.85,76.80,76.80,386224
04-Sep-23,76.00,76.00,76.00,76.00,152

*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: I1SR34