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
26/08/2025	0,06%	0,08	126,64	126,64	126,64	126,64	3K	2
25/08/2025	-1,83%	-2,36	126,56	128,10	126,56	128,10	3K	2
22/08/2025	0,17%	0,22	128,92	128,70	128,70	129,51	3K	8
21/08/2025	-2,08%	-2,73	128,70	127,80	127,80	129,10	3K	3
20/08/2025	0,10%	0,13	131,43	131,50	131,43	132,07	16K	4
19/08/2025	0,18%	0,24	131,30	131,84	131,08	131,84	13K	4
18/08/2025	1,53%	1,97	131,06	130,65	130,65	131,06	13K	2

15/08/2025	0,30%	0,39	129,09	129,47	128,99	129,47	5K	3
14/08/2025	-1,00%	-1,30	128,70	128,30	128,28	129,31	259K	863
13/08/2025	0,60%	0,78	130,00	130,00	130,00	130,00	130	1
12/08/2025	0,51%	0,65	129,22	129,09	129,00	129,22	13K	3
11/08/2025	0,36%	0,46	128,57	128,49	128,49	128,57	7K	3
07/08/2025	-1,16%	-1,50	128,11	129,61	126,62	129,61	19K	19
06/08/2025	-1,09%	-1,43	129,61	130,50	129,61	130,50	8K	5
05/08/2025	-1,27%	-1,69	131,04	132,40	131,04	132,40	3K	4
04/08/2025	-0,20%	-0,26	132,73	133,34	131,91	133,34	25K	183
01/08/2025	-2,25%	-3,06	132,99	133,25	131,97	133,90	6K	5
31/07/2025	-2,12%	-2,95	136,05	136,15	136,05	136,15	174K	2
30/07/2025	0,29%	0,40	139,00	139,99	139,00	140,60	61K	7
29/07/2025	-0,10%	-0,14	138,60	139,72	138,04	139,72	10K	5
28/07/2025	0,78%	1,07	138,74	140,07	138,74	140,07	14K	4
25/07/2025	2,33%	3,13	137,67	137,41	137,41	137,67	6K	2
24/07/2025	-2,37%	-3,26	134,54	138,20	134,54	138,20	1M	4
23/07/2025	-2,45%	-3,46	137,80	146,48	136,45	146,48	55K	8
22/07/2025	-2,13%	-3,08	141,26	143,64	141,26	144,20	34K	4
21/07/2025	-0,47%	-0,68	144,34	146,48	144,34	146,48	2K	4
18/07/2025	1,65%	2,36	145,02	143,75	143,55	145,04	42K	14
17/07/2025	-0,49%	-0,70	142,66	143,38	142,47	143,60	26K	167
16/07/2025	0,60%	0,86	143,36	144,40	142,00	144,40	3M	5
15/07/2025	-1,53%	-2,21	142,50	143,08	142,50	143,88	26K	165
14/07/2025	2,41%	3,41	144,71	142,89	142,89	145,59	131K	286
11/07/2025	-2,96%	-4,31	141,30	143,53	141,30	143,53	15K	3
10/07/2025	0,39%	0,57	145,61	146,30	145,50	146,50	269K	5
09/07/2025	1,14%	1,64	145,04	144,42	144,42	145,63	3K	3
08/07/2025	-1,65%	-2,41	143,40	145,57	143,40	145,57	54K	5
07/07/2025	-1,01%	-1,49	145,81	147,50	145,81	147,50	3K	3
03/07/2025	0,92%	1,35	147,30	147,60	147,30	148,80	8K	8
02/07/2025	-0,81%	-1,19	145,95	148,75	145,95	150,38	286K	377
01/07/2025	0,27%	0,40	147,14	147,50	146,25	147,50	31K	4
27/06/2025	0,13%	0,19	146,74	148,90	146,62	148,90	696K	5
26/06/2025	1,21%	1,75	146,55	146,80	146,55	147,41	103K	191
25/06/2025	2,83%	3,99	144,80	138,00	138,00	144,80	1K	3
23/06/2025	-0,52%	-0,73	140,81	140,14	139,30	140,81	553K	4
20/06/2025	0,50%	0,70	141,54	141,06	140,88	141,54	4K	5
18/06/2025	-0,10%	-0,14	140,84	140,14	139,00	140,84	27K	9
17/06/2025	-0,59%	-0,84	140,98	141,20	140,40	141,65	9K	4
16/06/2025	0,20%	0,28	141,82	143,08	141,82	143,22	21K	5
13/06/2025	-0,27%	-0,38	141,54	142,68	141,54	143,08	49K	3
12/06/2025	-2,06%	-2,98	141,92	143,00	141,92	143,28	293K	9
11/06/2025	-0,75%	-1,10	144,90	144,63	144,63	145,48	34K	3
10/06/2025	-0,07%	-0,10	146,00	145,65	145,65	146,00	15K	2
09/06/2025	-5,38%	-8,30	146,10	139,91	139,91	146,29	687K	14
06/06/2025	-1,78%	-2,80	154,40	156,93	154,40	156,93	126K	4
05/06/2025	-0,63%	-1,00	157,20	157,14	157,14	157,20	314	2
04/06/2025	2,07%	3,21	158,20	155,68	155,68	158,20	51K	5
03/06/2025	-1,28%	-2,01	154,99	157,00	154,99	157,50	446K	5
02/06/2025	-1,13%	-1,80	157,00	156,60	154,08	157,40	62K	7
30/05/2025	0,38%	0,60	158,80	157,81	157,81	158,80	316	2
29/05/2025	0,08%	0,12	158,20	156,08	156,08	158,20	943	3
28/05/2025	1,46%	2,28	158,08	156,92	156,92	158,08	6K	5
27/05/2025	1,28%	1,97	155,80	152,00	152,00	156,18	16K	7
26/05/2025	0,28%	0,43	153,83	152,00	152,00	153,83	459	2
23/05/2025	-0,90%	-1,40	153,40	152,68	152,48	154,00	16K	5
22/05/2025	-0,15%	-0,24	154,80	154,05	153,31	154,80	344K	4
21/05/2025	-2,00%	-3,16	155,04	155,04	155,04	155,04	620	1
20/05/2025	-0,43%	-0,68	158,20	158,02	158,02	158,20	316	2
19/05/2025	-0,38%	-0,60	158,88	158,45	158,45	158,91	10K	4
16/05/2025	0,38%	0,60	159,48	159,48	159,48	159,48	159	1
15/05/2025	0,56%	0,88	158,88	157,60	155,64	159,68	112K	10
14/05/2025	-0,35%	-0,56	158,00	160,15	157,48	160,15	192K	12
13/05/2025	-0,46%	-0,74	158,56	159,61	157,91	159,61	539K	15
12/05/2025	4,96%	7,53	159,30	157,40	157,40	159,30	9K	4
09/05/2025	-1,58%	-2,43	151,77	152,82	150,82	152,82	558K	7
08/05/2025	0,13%	0,20	154,20	155,00	154,20	155,06	6K	4
07/05/2025	2,26%	3,40	154,00	153,20	152,74	154,38	495K	7
06/05/2025	-1,18%	-1,80	150,60	150,60	150,60	150,60	150	1
05/05/2025	1,33%	2,00	152,40	147,99	147,99	152,53	13K	12
02/05/2025	4,16%	6,01	150,40	146,99	146,99	150,40	60K	11
30/04/2025	-0,28%	-0,41	144,39	141,90	141,90	144,39	10K	3
29/04/2025	-0,69%	-1,00	144,80	144,00	144,00	145,63	66K	4
28/04/2025	-0,25%	-0,36	145,80	145,38	144,83	145,80	423K	9
25/04/2025	0,68%	0,98	146,16	144,96	144,96	146,16	1K	2
24/04/2025	4,54%	6,30	145,18	140,97	140,97	145,18	9K	2
23/04/2025	1,99%	2,71	138,88	142,01	138,88	146,00	599K	14
22/04/2025	-2,87%	-4,03	136,17	138,74	136,17	138,74	4K	7
17/04/2025	-0,05%	-0,07	140,20	142,00	140,20	142,00	4K	5
16/04/2025	-2,59%	-3,73	140,27	141,00	140,07	141,00	361K	3
15/04/2025	0,45%	0,64	144,00	143,86	143,44	144,00	1K	3
14/04/2025	-1,54%	-2,24	143,36	146,39	143,36	146,39	2K	3
11/04/2025	0,41%	0,60	145,60	144,99	144,95	145,60	10K	4
10/04/2025	-4,03%	-6,09	145,00	150,00	142,27	151,04	448K	13
09/04/2025	10,92%	14,87	151,09	136,92	136,92	151,09	26K	11
08/04/2025	-0,77%	-1,06	136,22	142,88	136,22	142,88	4M	6
07/04/2025	2,46%	3,30	137,28	130,40	126,01	138,00	2M	14
04/04/2025	-4,44%	-6,22	133,98	137,39	132,13	137,39	29K	14
03/04/2025	-3,24%	-4,70	140,20	137,90	137,00	140,82	5K	5
02/04/2025	3,12%	4,38	144,90	141,90	141,90	144,90	16K	4
01/04/2025	-0,48%	-0,68	140,52	141,20	139,50	141,42	8K	6
31/03/2025	-1,62%	-2,32	141,20	139,50	139,50	141,20	2K	4
28/03/2025	-1,97%	-2,88	143,52	147,87	143,52	147,87	5K	2
27/03/2025	0,00%	0,00	146,40	146,00	146,00	146,40	3K	2
26/03/2025	-0,38%	-0,56	146,40	150,15	146,30	150,15	16K	5
25/03/2025	1,21%	1,76	146,96	147,30	146,96	147,30	1M	3
24/03/2025	3,86%	5,39	145,20	145,80	145,20	145,80	871	2
21/03/2025	-0,42%	-0,59	139,81	138,60	138,12	139,81	4K	5
20/03/2025	0,79%	1,10	140,40	140,50	139,16	141,42	30K	7
19/03/2025	2,40%	3,27	139,30	137,92	137,36	139,69	30K	6
18/03/2025	-2,25%	-3,13	136,03	138,26	135,52	138,50	179K	306
17/03/2025	0,71%	0,98	139,16	138,06	135,35	140,55	127K	97
14/03/2025	-0,50%	-0,70	138,18	139,38	138,18	139,38	522K	8
13/03/2025	-3,54%	-5,09	138,88	143,96	138,88	143,96	23K	9
12/03/2025	1,63%	2,31	143,97	148,51	143,97	148,51	3M	9
11/03/2025	0,06%	0,09	141,66	141,26	140,70	141,66	73K	4
10/03/2025	-5,48%	-8,21	141,57	148,35	141,00	148,35	113K	18
07/03/2025	-3,99%	-6,22	149,78	153,94	146,58	153,94	5M	13
06/03/2025	-4,81%	-7,88	156,00	160,80	155,78	160,80	492K	12
05/03/2025	-1,12%	-1,86	163,88	163,42	161,56	163,88	9K	7
28/02/2025	0,41%	0,67	165,74	166,40	165,00	166,40	406K	4
27/02/2025	-3,13%	-5,33	165,07	168,00	165,07	168,00	29K	5
26/02/2025	5,70%	9,19	170,40	166,50	166,50	170,40	11K	4
25/02/2025	-5,28%	-8,99	161,21	168,00	160,40	168,00	329K	119
24/02/2025	0,52%	0,88	170,20	170,00	170,00	170,74	407K	7
21/02/2025	-2,35%	-4,08	169,32	171,86	169,00	173,10	22K	11
20/02/2025	-0,49%	-0,85	173,40	172,37	172,00	174,25	28K	8
19/02/2025	1,89%	3,23	174,25	172,54	171,00	174,25	8K	8
18/02/2025	1,18%	1,99	171,02	169,00	169,00	171,23	304K	12
17/02/2025	-0,80%	-1,37	169,03	171,19	169,03	171,46	2K	4
14/02/2025	-0,36%	-0,62	170,40	169,34	169,31	170,46	1M	7
13/02/2025	0,99%	1,67	171,02	169,35	169,35	171,02	28K	9
12/02/2025	-0,29%	-0,49	169,35	168,00	168,00	170,00	10K	7
11/02/2025	-0,89%	-1,52	169,84	170,76	169,63	170,76	12K	3
10/02/2025	0,90%	1,53	171,36	171,40	170,06	172,06	126K	6
07/02/2025	0,21%	0,36	169,83	170,51	169,47	170,51	21K	9
06/02/2025	-	-	169,47	170,60	168,57	170,60	19K	15

Date,Open,High,Low,Close,Volume
26-Aug-25,126.64,126.64,126.64,126.64,3292
25-Aug-25,128.10,128.10,126.56,126.56,2532
22-Aug-25,128.70,129.51,128.70,128.92,3354
21-Aug-25,127.80,129.10,127.80,128.70,2569
20-Aug-25,131.50,132.07,131.43,131.43,16099
19-Aug-25,131.84,131.84,131.08,131.30,13131
18-Aug-25,130.65,131.06,130.65,131.06,13236
15-Aug-25,129.47,129.47,128.99,129.09,5161
14-Aug-25,128.30,129.31,128.28,128.70,258784
13-Aug-25,130.00,130.00,130.00,130.00,130
12-Aug-25,129.09,129.22,129.00,129.22,13427
11-Aug-25,128.49,128.57,128.49,128.57,6555
07-Aug-25,129.61,129.61,126.62,128.11,19005
06-Aug-25,130.50,130.50,129.61,129.61,7805
05-Aug-25,132.40,132.40,131.04,131.04,2636
04-Aug-25,133.34,133.34,131.91,132.73,25138
01-Aug-25,133.25,133.90,131.97,132.99,5845
31-Jul-25,136.15,136.15,136.05,136.05,174234
30-Jul-25,139.99,140.60,139.00,139.00,60524
29-Jul-25,139.72,139.72,138.04,138.60,9867
28-Jul-25,140.07,140.07,138.74,138.74,14191
25-Jul-25,137.41,137.67,137.41,137.67,5777
24-Jul-25,138.20,138.20,134.54,134.54,1048223
23-Jul-25,146.48,146.48,136.45,137.80,54632
22-Jul-25,143.64,144.20,141.26,141.26,33718
21-Jul-25,146.48,146.48,144.34,144.34,2315
18-Jul-25,143.75,145.04,143.55,145.02,42264
17-Jul-25,143.38,143.60,142.47,142.66,25915
16-Jul-25,144.40,144.40,142.00,143.36,2641260
15-Jul-25,143.08,143.88,142.50,142.50,25915
14-Jul-25,142.89,145.59,142.89,144.71,131008
11-Jul-25,143.53,143.53,141.30,141.30,15201
10-Jul-25,146.30,146.50,145.50,145.61,268796
09-Jul-25,144.42,145.63,144.42,145.04,2900
08-Jul-25,145.57,145.57,143.40,143.40,53739
07-Jul-25,147.50,147.50,145.81,145.81,3212
03-Jul-25,147.60,148.80,147.30,147.30,7827
02-Jul-25,148.75,150.38,145.95,145.95,286090
01-Jul-25,147.50,147.50,146.25,147.14,30994
27-Jun-25,148.90,148.90,146.62,146.74,695787
26-Jun-25,146.80,147.41,146.55,146.55,102971
25-Jun-25,138.00,144.80,138.00,144.80,1150
23-Jun-25,140.14,140.81,139.30,140.81,553310
20-Jun-25,141.06,141.54,140.88,141.54,4378
18-Jun-25,140.14,140.84,139.00,140.84,27434
17-Jun-25,141.20,141.65,140.40,140.98,8856
16-Jun-25,143.08,143.22,141.82,141.82,21439
13-Jun-25,142.68,143.08,141.54,141.54,48611
12-Jun-25,143.00,143.28,141.92,141.92,293490
11-Jun-25,144.63,145.48,144.63,144.90,34201
10-Jun-25,145.65,146.00,145.65,146.00,15441
09-Jun-25,139.91,146.29,139.91,146.10,687250
06-Jun-25,156.93,156.93,154.40,154.40,125574
05-Jun-25,157.14,157.20,157.14,157.20,314
04-Jun-25,155.68,158.20,155.68,158.20,50686
03-Jun-25,157.00,157.50,154.99,154.99,446291
02-Jun-25,156.60,157.40,154.08,157.00,61588
30-May-25,157.81,158.80,157.81,158.80,316
29-May-25,156.08,158.20,156.08,158.20,943
28-May-25,156.92,158.08,156.92,158.08,6316
27-May-25,152.00,156.18,152.00,155.80,15589
26-May-25,152.00,153.83,152.00,153.83,459
23-May-25,152.68,154.00,152.48,153.40,16412
22-May-25,154.05,154.80,153.31,154.80,344069
21-May-25,155.04,155.04,155.04,155.04,620
20-May-25,158.02,158.20,158.02,158.20,316
19-May-25,158.45,158.91,158.45,158.88,10155
16-May-25,159.48,159.48,159.48,159.48,159
15-May-25,157.60,159.68,155.64,158.88,111818
14-May-25,160.15,160.15,157.48,158.00,191968
13-May-25,159.61,159.61,157.91,158.56,538743
12-May-25,157.40,159.30,157.40,159.30,8724
09-May-25,152.82,152.82,150.82,151.77,558010
08-May-25,155.00,155.06,154.20,154.20,6494
07-May-25,153.20,154.38,152.74,154.00,495436
06-May-25,150.60,150.60,150.60,150.60,150
05-May-25,147.99,152.53,147.99,152.40,13293
02-May-25,146.99,150.40,146.99,150.40,60086
30-Apr-25,141.90,144.39,141.90,144.39,10247
29-Apr-25,144.00,145.63,144.00,144.80,66319
28-Apr-25,145.38,145.80,144.83,145.80,422971
25-Apr-25,144.96,146.16,144.96,146.16,1164
24-Apr-25,140.97,145.18,140.97,145.18,8584
23-Apr-25,142.01,146.00,138.88,138.88,598676
22-Apr-25,138.74,138.74,136.17,136.17,3539
17-Apr-25,142.00,142.00,140.20,140.20,3664
16-Apr-25,141.00,141.00,140.07,140.27,361284
15-Apr-25,143.86,144.00,143.44,144.00,1150
14-Apr-25,146.39,146.39,143.36,143.36,2337
11-Apr-25,144.99,145.60,144.95,145.60,10316
10-Apr-25,150.00,151.04,142.27,145.00,448141
09-Apr-25,136.92,151.09,136.92,151.09,26034
08-Apr-25,142.88,142.88,136.22,136.22,3881856
07-Apr-25,130.40,138.00,126.01,137.28,1871968
04-Apr-25,137.39,137.39,132.13,133.98,29030
03-Apr-25,137.90,140.82,137.00,140.20,5318
02-Apr-25,141.90,144.90,141.90,144.90,15682
01-Apr-25,141.20,141.42,139.50,140.52,8147
31-Mar-25,139.50,141.20,139.50,141.20,1961
28-Mar-25,147.87,147.87,143.52,143.52,5023
27-Mar-25,146.00,146.40,146.00,146.40,2924
26-Mar-25,150.15,150.15,146.30,146.40,16002
25-Mar-25,147.30,147.30,146.96,146.96,1030095
24-Mar-25,145.80,145.80,145.20,145.20,871
21-Mar-25,138.60,139.81,138.12,139.81,3608
20-Mar-25,140.50,141.42,139.16,140.40,30197
19-Mar-25,137.92,139.69,137.36,139.30,30103
18-Mar-25,138.26,138.50,135.52,136.03,178613
17-Mar-25,138.06,140.55,135.35,139.16,127060
14-Mar-25,139.38,139.38,138.18,138.18,522029
13-Mar-25,143.96,143.96,138.88,138.88,23096
12-Mar-25,148.51,148.51,143.97,143.97,3069395
11-Mar-25,141.26,141.66,140.70,141.66,72685
10-Mar-25,148.35,148.35,141.00,141.57,113130
07-Mar-25,153.94,153.94,146.58,149.78,4777487
06-Mar-25,160.80,160.80,155.78,156.00,492256
05-Mar-25,163.42,163.88,161.56,163.88,9463
28-Feb-25,166.40,166.40,165.00,165.74,405562
27-Feb-25,168.00,168.00,165.07,165.07,29188
26-Feb-25,166.50,170.40,166.50,170.40,11179
25-Feb-25,168.00,168.00,160.40,161.21,329300
24-Feb-25,170.00,170.74,170.00,170.20,406601
21-Feb-25,171.86,173.10,169.00,169.32,22187
20-Feb-25,172.37,174.25,172.00,173.40,28006
19-Feb-25,172.54,174.25,171.00,174.25,7619
18-Feb-25,169.00,171.23,169.00,171.02,304358
17-Feb-25,171.19,171.46,169.03,169.03,1711
14-Feb-25,169.34,170.46,169.31,170.40,1081981
13-Feb-25,169.35,171.02,169.35,171.02,27888
12-Feb-25,168.00,170.00,168.00,169.35,10134
11-Feb-25,170.76,170.76,169.63,169.84,12104
10-Feb-25,171.40,172.06,170.06,171.36,126067
07-Feb-25,170.51,170.51,169.47,169.83,21401
06-Feb-25,170.60,170.60,168.57,169.47,19334

*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