Cotação atual, histórico e gráfico do papel: I1VZ34

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 I1VZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/09/2025	-1,05%	-1,25	117,72	117,60	117,60	117,72	353	2
29/08/2025	-0,06%	-0,07	118,97	118,97	118,97	118,97	237	1
27/08/2025	1,74%	2,04	119,04	119,04	119,04	119,04	238	1
25/08/2025	2,18%	2,50	117,00	117,00	117,00	117,00	234	1
18/08/2025	2,05%	2,30	114,50	114,00	114,00	114,50	457	4
12/08/2025	-0,68%	-0,77	112,20	112,20	112,20	112,20	8K	1
11/08/2025	0,00%	0,00	112,97	112,97	112,97	112,97	564	1

08/08/2025	-0,38%	-0,43	112,97	113,40	112,97	113,40	679	2
07/08/2025	-2,51%	-2,92	113,40	113,40	113,40	113,40	340	1
05/08/2025	1,19%	1,37	116,32	116,40	116,32	116,40	1K	2
04/08/2025	0,55%	0,63	114,95	114,95	114,95	114,95	229	1
01/08/2025	-6,16%	-7,51	114,32	114,32	114,32	114,65	2K	4
30/07/2025	0,92%	1,11	121,83	121,44	121,44	121,83	3K	2
29/07/2025	28,85%	27,03	120,72	121,92	120,36	121,92	42K	4
17/07/2025	-0,28%	-0,26	93,69	93,69	93,69	93,69	468	1
16/07/2025	1,40%	1,30	93,95	93,95	93,95	93,95	187	1
09/07/2025	0,71%	0,65	92,65	92,65	92,65	92,65	92	1
08/07/2025	1,00%	0,91	92,00	92,00	92,00	92,00	92	1
07/07/2025	0,91%	0,82	91,09	91,26	91,09	91,26	273	3
03/07/2025	6,48%	5,49	90,27	90,27	90,27	90,27	541	2
27/06/2025	4,23%	3,44	84,78	80,01	80,01	84,78	164	2
23/06/2025	1,59%	1,27	81,34	81,34	81,34	81,34	81	1
18/06/2025	0,00%	0,00	80,07	80,07	80,07	80,07	880	1
17/06/2025	-1,83%	-1,49	80,07	80,07	80,07	80,07	2K	1
16/06/2025	-2,71%	-2,27	81,56	81,56	81,56	81,56	326	1
11/06/2025	0,85%	0,71	83,83	83,12	83,12	83,83	11K	2
10/06/2025	4,00%	3,20	83,12	82,90	82,90	83,12	166	2
09/06/2025	-1,09%	-0,88	79,92	79,92	79,92	79,92	319	1
06/06/2025	1,00%	0,80	80,80	80,80	80,80	80,80	888	1
05/06/2025	-2,33%	-1,91	80,00	81,91	80,00	81,91	489	2
04/06/2025	0,99%	0,80	81,91	81,92	81,91	81,92	163	2
03/06/2025	-1,36%	-1,12	81,11	81,11	81,11	81,11	162	1
02/06/2025	-0,57%	-0,47	82,23	82,06	82,06	82,23	164	2
23/05/2025	0,76%	0,62	82,70	82,70	82,70	82,70	330	1
22/05/2025	-4,70%	-4,05	82,08	82,64	82,08	82,64	493	2
20/05/2025	-1,01%	-0,88	86,13	86,58	86,13	86,58	11K	4
16/05/2025	0,00%	0,00	87,01	87,01	87,01	87,01	870	1
14/05/2025	-2,20%	-1,96	87,01	88,50	86,60	88,50	1K	5
12/05/2025	6,30%	5,27	88,97	89,65	88,97	89,65	267	2
09/05/2025	1,28%	1,06	83,70	83,73	83,70	83,73	334	2
08/05/2025	5,80%	4,53	82,64	83,36	82,64	83,36	579	2
30/04/2025	-0,47%	-0,37	78,11	78,11	78,11	78,11	6K	1
29/04/2025	-1,41%	-1,12	78,48	78,83	78,48	78,83	1K	3
25/04/2025	2,27%	1,77	79,60	79,60	79,60	79,60	398	1
24/04/2025	-1,74%	-1,38	77,83	79,21	77,83	79,21	553	2
23/04/2025	1,40%	1,09	79,21	79,21	79,21	79,21	79	1
22/04/2025	2,72%	2,07	78,12	77,94	77,94	78,12	468	2
14/04/2025	1,54%	1,15	76,05	76,37	76,05	76,37	152	2
11/04/2025	-2,36%	-1,81	74,90	74,90	74,90	74,90	823	1
10/04/2025	-3,96%	-3,16	76,71	76,71	76,71	76,71	76	1
09/04/2025	4,32%	3,31	79,87	72,92	71,98	79,87	810	6
08/04/2025	3,77%	2,78	76,56	76,80	76,10	76,80	843	4
07/04/2025	-15,33%	-13,36	73,78	87,13	73,40	87,13	47K	7
19/03/2025	0,00%	0,00	87,14	87,14	87,14	87,14	87	1
18/03/2025	-0,01%	-0,01	87,14	87,79	87,14	87,79	262	3
17/03/2025	1,22%	1,05	87,15	87,15	87,15	87,15	261	1
11/03/2025	-1,02%	-0,89	86,10	87,39	86,10	87,39	348	2
10/03/2025	-3,89%	-3,52	86,99	87,62	86,99	87,62	348	2
07/03/2025	-1,62%	-1,49	90,51	90,51	90,51	90,51	633	2
06/03/2025	-12,38%	-13,00	92,00	104,90	92,00	104,90	196	2
26/02/2025	-0,57%	-0,60	105,00	105,00	105,00	105,00	105	1
21/02/2025	-0,33%	-0,35	105,60	105,60	105,60	105,60	105	1
20/02/2025	-0,05%	-0,05	105,95	105,95	105,95	105,95	211	1
18/02/2025	0,95%	1,00	106,00	106,00	106,00	106,00	1K	1
17/02/2025	-2,35%	-2,53	105,00	105,00	105,00	105,00	105	1
11/02/2025	-1,35%	-1,47	107,53	107,96	107,53	107,96	430	2
10/02/2025	-0,52%	-0,57	109,00	109,00	109,00	109,00	327	1
07/02/2025	-1,67%	-1,86	109,57	112,42	109,57	112,42	331	3
05/02/2025	0,39%	0,43	111,43	111,43	111,43	111,43	111	1
04/02/2025	2,70%	2,92	111,00	111,00	111,00	111,00	999	1
03/02/2025	-3,13%	-3,49	108,08	108,08	108,08	108,08	1K	1
31/01/2025	8,08%	8,34	111,57	111,57	111,57	111,57	2K	1
23/01/2025	0,52%	0,53	103,23	103,23	103,23	103,23	103	1
16/01/2025	0,83%	0,85	102,70	102,17	102,17	102,70	3K	2
15/01/2025	1,55%	1,55	101,85	102,60	101,85	102,60	408	2
14/01/2025	-7,71%	-8,38	100,30	108,67	100,30	108,67	813	4
02/01/2025	-0,50%	-0,55	108,68	111,54	108,68	111,54	654	2
30/12/2024	-2,46%	-2,75	109,23	109,23	109,23	109,23	109	1
27/12/2024	3,77%	4,07	111,98	105,73	105,73	111,98	217	2
23/12/2024	4,81%	4,95	107,91	108,68	107,91	108,68	6K	2
19/12/2024	-6,87%	-7,59	102,96	106,14	102,96	106,14	836	3
16/12/2024	-0,10%	-0,11	110,55	110,55	110,55	110,55	1K	2
13/12/2024	-2,14%	-2,42	110,66	110,66	110,66	110,66	110	1
11/12/2024	0,56%	0,63	113,08	113,08	113,08	113,08	791	2
10/12/2024	4,60%	4,95	112,45	114,29	112,45	114,29	788	2
09/12/2024	0,00%	0,00	107,50	107,50	107,50	107,50	107	1
05/12/2024	-2,95%	-3,27	107,50	107,50	107,50	107,50	752	1
04/12/2024	2,03%	2,20	110,77	110,77	110,77	110,77	664	1
03/12/2024	2,29%	2,43	108,57	107,87	107,87	108,57	976	2
27/11/2024	5,45%	5,49	106,14	107,47	106,14	107,47	534	3
26/11/2024	-2,25%	-2,32	100,65	100,65	100,65	100,65	2K	1
22/11/2024	2,25%	2,27	102,97	100,70	100,70	104,80	13K	4
19/11/2024	-0,49%	-0,50	100,70	101,10	100,70	101,10	604	2
18/11/2024	-1,27%	-1,30	101,20	101,20	101,20	101,20	2K	1
14/11/2024	-1,44%	-1,50	102,50	102,60	102,50	102,60	1K	2
13/11/2024	-1,22%	-1,28	104,00	104,00	104,00	104,00	104	1
07/11/2024	2,81%	2,88	105,28	105,27	105,27	105,28	1K	2
05/11/2024	-1,25%	-1,30	102,40	102,40	102,40	102,40	102	1
01/11/2024	3,29%	3,30	103,70	104,10	103,70	104,10	830	2
31/10/2024	-4,57%	-4,81	100,40	101,64	100,40	101,64	1K	2
30/10/2024	6,49%	6,41	105,21	96,83	96,83	105,60	9K	4
23/10/2024	-3,80%	-3,90	98,80	98,80	98,80	98,80	691	2
22/10/2024	-2,64%	-2,79	102,70	102,70	102,70	102,70	513	1
21/10/2024	-0,48%	-0,51	105,49	106,00	105,49	106,00	738	2
18/10/2024	2,71%	2,80	106,00	103,80	103,80	106,00	2K	5
17/10/2024	0,68%	0,70	103,20	101,70	101,70	103,20	4K	2
16/10/2024	5,13%	5,00	102,50	102,50	102,50	102,50	102	1
15/10/2024	-0,91%	-0,90	97,50	97,50	97,50	97,50	585	1
10/10/2024	-0,91%	-0,90	98,40	98,40	98,40	98,40	196	1
09/10/2024	3,55%	3,40	99,30	97,90	97,90	99,30	296	2
07/10/2024	-0,52%	-0,50	95,90	95,90	95,90	95,90	95	1
27/09/2024	1,62%	1,54	96,40	96,40	96,40	96,40	385	1
25/09/2024	0,00%	0,00	94,86	94,86	94,86	94,86	474	1
23/09/2024	6,68%	5,94	94,86	94,86	94,86	94,86	284	1
12/09/2024	-3,04%	-2,79	88,92	90,72	88,92	90,72	270	2
05/09/2024	-1,36%	-1,26	91,71	91,71	91,71	91,71	91	1
04/09/2024	-0,86%	-0,81	92,97	93,15	92,97	93,15	1K	2
26/08/2024	2,16%	1,98	93,78	93,78	93,78	93,78	187	1
16/08/2024	3,81%	3,37	91,80	88,43	88,43	92,33	272	3
13/08/2024	-1,74%	-1,57	88,43	88,43	88,43	88,43	176	1
05/08/2024	-7,69%	-7,50	90,00	90,00	90,00	90,00	90	1
31/07/2024	-0,41%	-0,40	97,50	97,50	97,50	97,50	97	1
30/07/2024	1,77%	1,70	97,90	97,90	97,90	97,90	10K	1
29/07/2024	0,93%	0,89	96,20	96,80	96,20	96,80	289	2
24/07/2024	16,15%	13,25	95,31	95,31	95,31	95,31	1K	1
04/07/2024	0,47%	0,38	82,06	82,06	82,06	82,06	82	1
25/06/2024	1,15%	0,93	81,68	82,02	81,68	82,02	1K	2
21/06/2024	-0,31%	-0,25	80,75	80,75	80,75	80,75	242	1
20/06/2024	3,63%	2,84	81,00	81,00	81,00	81,00	81	1
17/06/2024	-4,87%	-4,00	78,16	78,16	78,16	78,16	78	1
12/06/2024	0,29%	0,24	82,16	82,16	82,16	82,16	82	1
05/06/2024	0,52%	0,42	81,92	81,92	81,92	81,92	819	1
31/05/2024	1,67%	1,34	81,50	81,50	81,50	81,50	81	1
28/05/2024	-	-	80,16	80,34	80,16	80,34	481	2

Date,Open,High,Low,Close,Volume
03-Sep-25,117.60,117.72,117.60,117.72,353
29-Aug-25,118.97,118.97,118.97,118.97,237
27-Aug-25,119.04,119.04,119.04,119.04,238
25-Aug-25,117.00,117.00,117.00,117.00,234
18-Aug-25,114.00,114.50,114.00,114.50,457
12-Aug-25,112.20,112.20,112.20,112.20,7854
11-Aug-25,112.97,112.97,112.97,112.97,564
08-Aug-25,113.40,113.40,112.97,112.97,679
07-Aug-25,113.40,113.40,113.40,113.40,340
05-Aug-25,116.40,116.40,116.32,116.32,1395
04-Aug-25,114.95,114.95,114.95,114.95,229
01-Aug-25,114.32,114.65,114.32,114.32,1600
30-Jul-25,121.44,121.83,121.44,121.83,3279
29-Jul-25,121.92,121.92,120.36,120.72,42104
17-Jul-25,93.69,93.69,93.69,93.69,468
16-Jul-25,93.95,93.95,93.95,93.95,187
09-Jul-25,92.65,92.65,92.65,92.65,92
08-Jul-25,92.00,92.00,92.00,92.00,92
07-Jul-25,91.26,91.26,91.09,91.09,273
03-Jul-25,90.27,90.27,90.27,90.27,541
27-Jun-25,80.01,84.78,80.01,84.78,164
23-Jun-25,81.34,81.34,81.34,81.34,81
18-Jun-25,80.07,80.07,80.07,80.07,880
17-Jun-25,80.07,80.07,80.07,80.07,1601
16-Jun-25,81.56,81.56,81.56,81.56,326
11-Jun-25,83.12,83.83,83.12,83.83,10894
10-Jun-25,82.90,83.12,82.90,83.12,166
09-Jun-25,79.92,79.92,79.92,79.92,319
06-Jun-25,80.80,80.80,80.80,80.80,888
05-Jun-25,81.91,81.91,80.00,80.00,489
04-Jun-25,81.92,81.92,81.91,81.91,163
03-Jun-25,81.11,81.11,81.11,81.11,162
02-Jun-25,82.06,82.23,82.06,82.23,164
23-May-25,82.70,82.70,82.70,82.70,330
22-May-25,82.64,82.64,82.08,82.08,493
20-May-25,86.58,86.58,86.13,86.13,11372
16-May-25,87.01,87.01,87.01,87.01,870
14-May-25,88.50,88.50,86.60,87.01,1050
12-May-25,89.65,89.65,88.97,88.97,267
09-May-25,83.73,83.73,83.70,83.70,334
08-May-25,83.36,83.36,82.64,82.64,579
30-Apr-25,78.11,78.11,78.11,78.11,6170
29-Apr-25,78.83,78.83,78.48,78.48,1181
25-Apr-25,79.60,79.60,79.60,79.60,398
24-Apr-25,79.21,79.21,77.83,77.83,553
23-Apr-25,79.21,79.21,79.21,79.21,79
22-Apr-25,77.94,78.12,77.94,78.12,468
14-Apr-25,76.37,76.37,76.05,76.05,152
11-Apr-25,74.90,74.90,74.90,74.90,823
10-Apr-25,76.71,76.71,76.71,76.71,76
09-Apr-25,72.92,79.87,71.98,79.87,810
08-Apr-25,76.80,76.80,76.10,76.56,843
07-Apr-25,87.13,87.13,73.40,73.78,47023
19-Mar-25,87.14,87.14,87.14,87.14,87
18-Mar-25,87.79,87.79,87.14,87.14,262
17-Mar-25,87.15,87.15,87.15,87.15,261
11-Mar-25,87.39,87.39,86.10,86.10,348
10-Mar-25,87.62,87.62,86.99,86.99,348
07-Mar-25,90.51,90.51,90.51,90.51,633
06-Mar-25,104.90,104.90,92.00,92.00,196
26-Feb-25,105.00,105.00,105.00,105.00,105
21-Feb-25,105.60,105.60,105.60,105.60,105
20-Feb-25,105.95,105.95,105.95,105.95,211
18-Feb-25,106.00,106.00,106.00,106.00,1272
17-Feb-25,105.00,105.00,105.00,105.00,105
11-Feb-25,107.96,107.96,107.53,107.53,430
10-Feb-25,109.00,109.00,109.00,109.00,327
07-Feb-25,112.42,112.42,109.57,109.57,331
05-Feb-25,111.43,111.43,111.43,111.43,111
04-Feb-25,111.00,111.00,111.00,111.00,999
03-Feb-25,108.08,108.08,108.08,108.08,1080
31-Jan-25,111.57,111.57,111.57,111.57,2342
23-Jan-25,103.23,103.23,103.23,103.23,103
16-Jan-25,102.17,102.70,102.17,102.70,2564
15-Jan-25,102.60,102.60,101.85,101.85,408
14-Jan-25,108.67,108.67,100.30,100.30,813
02-Jan-25,111.54,111.54,108.68,108.68,654
30-Dec-24,109.23,109.23,109.23,109.23,109
27-Dec-24,105.73,111.98,105.73,111.98,217
23-Dec-24,108.68,108.68,107.91,107.91,5972
19-Dec-24,106.14,106.14,102.96,102.96,836
16-Dec-24,110.55,110.55,110.55,110.55,1216
13-Dec-24,110.66,110.66,110.66,110.66,110
11-Dec-24,113.08,113.08,113.08,113.08,791
10-Dec-24,114.29,114.29,112.45,112.45,788
09-Dec-24,107.50,107.50,107.50,107.50,107
05-Dec-24,107.50,107.50,107.50,107.50,752
04-Dec-24,110.77,110.77,110.77,110.77,664
03-Dec-24,107.87,108.57,107.87,108.57,976
27-Nov-24,107.47,107.47,106.14,106.14,534
26-Nov-24,100.65,100.65,100.65,100.65,2013
22-Nov-24,100.70,104.80,100.70,102.97,13141
19-Nov-24,101.10,101.10,100.70,100.70,604
18-Nov-24,101.20,101.20,101.20,101.20,2024
14-Nov-24,102.60,102.60,102.50,102.50,1127
13-Nov-24,104.00,104.00,104.00,104.00,104
07-Nov-24,105.27,105.28,105.27,105.28,1157
05-Nov-24,102.40,102.40,102.40,102.40,102
01-Nov-24,104.10,104.10,103.70,103.70,830
31-Oct-24,101.64,101.64,100.40,100.40,1010
30-Oct-24,96.83,105.60,96.83,105.21,8605
23-Oct-24,98.80,98.80,98.80,98.80,691
22-Oct-24,102.70,102.70,102.70,102.70,513
21-Oct-24,106.00,106.00,105.49,105.49,738
18-Oct-24,103.80,106.00,103.80,106.00,1891
17-Oct-24,101.70,103.20,101.70,103.20,3915
16-Oct-24,102.50,102.50,102.50,102.50,102
15-Oct-24,97.50,97.50,97.50,97.50,585
10-Oct-24,98.40,98.40,98.40,98.40,196
09-Oct-24,97.90,99.30,97.90,99.30,296
07-Oct-24,95.90,95.90,95.90,95.90,95
27-Sep-24,96.40,96.40,96.40,96.40,385
25-Sep-24,94.86,94.86,94.86,94.86,474
23-Sep-24,94.86,94.86,94.86,94.86,284
12-Sep-24,90.72,90.72,88.92,88.92,270
05-Sep-24,91.71,91.71,91.71,91.71,91
04-Sep-24,93.15,93.15,92.97,92.97,1488
26-Aug-24,93.78,93.78,93.78,93.78,187
16-Aug-24,88.43,92.33,88.43,91.80,272
13-Aug-24,88.43,88.43,88.43,88.43,176
05-Aug-24,90.00,90.00,90.00,90.00,90
31-Jul-24,97.50,97.50,97.50,97.50,97
30-Jul-24,97.90,97.90,97.90,97.90,9790
29-Jul-24,96.80,96.80,96.20,96.20,289
24-Jul-24,95.31,95.31,95.31,95.31,1429
04-Jul-24,82.06,82.06,82.06,82.06,82
25-Jun-24,82.02,82.02,81.68,81.68,1228
21-Jun-24,80.75,80.75,80.75,80.75,242
20-Jun-24,81.00,81.00,81.00,81.00,81
17-Jun-24,78.16,78.16,78.16,78.16,78
12-Jun-24,82.16,82.16,82.16,82.16,82
05-Jun-24,81.92,81.92,81.92,81.92,819
31-May-24,81.50,81.50,81.50,81.50,81
28-May-24,80.34,80.34,80.16,80.16,481

*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: I1VZ34