Cotação atual, histórico e gráfico do papel: I1XC34

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 I1XC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2025	0,55%	0,08	14,52	14,52	14,52	14,52	14	1
05/05/2025	1,76%	0,25	14,44	14,31	14,31	14,44	114	3
02/05/2025	0,28%	0,04	14,19	14,05	14,05	14,19	168	2
30/04/2025	-0,42%	-0,06	14,15	14,15	14,15	14,15	226	2
28/04/2025	-1,04%	-0,15	14,21	14,21	14,21	14,21	113	1
24/04/2025	0,00%	0,00	14,36	14,36	14,36	14,36	114	1
23/04/2025	0,56%	0,08	14,36	14,38	14,36	14,38	273	2

22/04/2025	-0,07%	-0,01	14,28	14,28	14,28	14,28	85	2
17/04/2025	0,85%	0,12	14,29	14,43	14,29	14,48	215	6
16/04/2025	1,43%	0,20	14,17	14,17	14,17	14,17	14	1
14/04/2025	1,09%	0,15	13,97	14,02	13,97	14,02	712	2
11/04/2025	-0,29%	-0,04	13,82	13,50	13,50	13,82	230	3
10/04/2025	1,17%	0,16	13,86	13,92	13,71	13,92	235	4
09/04/2025	-2,35%	-0,33	13,70	13,67	13,67	13,70	218	3
08/04/2025	3,16%	0,43	14,03	13,45	13,45	14,03	139	2
07/04/2025	-1,52%	-0,21	13,60	13,50	13,50	13,80	259	3
04/04/2025	-4,03%	-0,58	13,81	14,00	13,70	14,00	967	7
03/04/2025	-3,36%	-0,50	14,39	14,39	14,39	14,39	115	1
02/04/2025	-0,47%	-0,07	14,89	14,89	14,89	14,89	14	1
01/04/2025	-2,86%	-0,44	14,96	14,96	14,96	14,96	119	1
31/03/2025	0,00%	0,00	15,40	15,40	15,40	15,40	30	1
20/03/2025	0,26%	0,04	15,40	15,39	15,39	15,40	30	2
19/03/2025	0,13%	0,02	15,36	15,38	15,36	15,38	215	2
18/03/2025	0,13%	0,02	15,34	15,34	15,34	15,34	15	1
14/03/2025	0,52%	0,08	15,32	15,22	15,22	15,32	30	2
13/03/2025	-0,65%	-0,10	15,24	15,24	15,24	15,24	701	1
07/03/2025	-9,76%	-1,66	15,34	15,34	15,34	15,34	30	1
05/03/2025	-80,05%	-68,23	17,00	17,05	17,00	17,05	51	3
05/12/2024	8,82%	6,91	85,23	85,23	85,23	85,23	426	3
07/08/2024	1,62%	1,25	78,32	78,32	78,32	78,32	78	1
06/08/2024	5,75%	4,19	77,07	77,07	77,07	77,07	8K	1
05/08/2024	-3,35%	-2,53	72,88	73,84	72,88	73,96	204K	10
02/08/2024	-7,31%	-5,95	75,41	75,00	74,84	75,41	375	5
29/07/2024	-1,06%	-0,87	81,36	82,16	81,36	82,16	163	2
18/07/2024	12,31%	9,01	82,23	82,23	82,23	82,23	411	3
20/06/2024	3,46%	2,45	73,22	73,22	73,22	73,22	73	1
31/05/2024	2,22%	1,54	70,77	70,77	70,77	70,77	70	1
16/05/2024	4,17%	2,77	69,23	69,23	69,23	69,23	69	1
08/04/2024	-4,85%	-3,39	66,46	55,01	55,01	66,46	121	2
26/03/2024	23,58%	13,33	69,85	56,51	56,51	69,85	263	4
11/12/2023	0,64%	0,36	56,52	57,66	56,52	57,66	91K	2
29/11/2023	-6,74%	-4,06	56,16	56,16	56,16	56,16	56	1
25/09/2023	6,55%	3,70	60,22	60,62	60,22	60,62	120	2
04/08/2023	3,80%	2,07	56,52	56,18	56,18	56,52	338	2
17/05/2023	2,74%	1,45	54,45	54,10	54,10	54,45	4K	2
20/03/2023	-0,19%	-0,10	53,00	53,00	53,00	53,00	1K	1
17/03/2023	-1,74%	-0,94	53,10	53,10	53,10	53,10	318	1
28/12/2022	0,07%	0,04	54,04	54,04	54,04	54,04	54	1
28/11/2022	3,85%	2,00	54,00	53,95	53,95	54,00	2K	4
22/11/2022	2,46%	1,25	52,00	52,00	52,00	52,00	260	1
21/11/2022	-0,20%	-0,10	50,75	50,75	50,75	50,75	50	1
18/11/2022	-2,02%	-1,05	50,85	50,85	50,85	50,85	152	1
17/11/2022	9,06%	4,31	51,90	51,90	51,90	51,90	415	1
10/10/2022	-0,02%	-0,01	47,59	47,59	47,59	47,59	47	1
07/10/2022	-0,52%	-0,25	47,60	47,60	47,60	47,60	238	1
06/10/2022	-4,01%	-2,00	47,85	47,85	47,85	47,85	957	1
28/09/2022	-7,86%	-4,25	49,85	49,85	49,85	49,85	249	1
05/08/2022	-5,09%	-2,90	54,10	54,49	54,10	54,49	1K	2
25/07/2022	2,70%	1,50	57,00	57,00	57,00	57,00	171	1
21/06/2022	-2,12%	-1,20	55,50	55,50	55,50	55,50	888	2
27/05/2022	0,00%	0,00	56,70	56,70	56,70	56,70	56	1
26/05/2022	0,80%	0,45	56,70	56,70	56,70	56,70	2K	2
25/05/2022	3,02%	1,65	56,25	56,07	56,07	56,25	4K	2
20/05/2022	-1,09%	-0,60	54,60	54,60	54,60	54,60	4K	1
18/05/2022	-4,98%	-2,89	55,20	55,20	55,20	55,20	5K	1
06/05/2022	-3,90%	-2,36	58,09	58,08	58,08	58,09	8K	3
29/03/2022	0,25%	0,15	60,45	60,45	60,45	60,45	1K	1
24/03/2022	6,26%	3,55	60,30	60,30	60,30	60,30	4K	1
09/03/2022	-12,15%	-7,85	56,75	56,62	56,62	56,75	5K	2
22/02/2022	-2,56%	-1,70	64,60	64,60	64,60	64,60	5K	1
16/02/2022	-4,54%	-3,15	66,30	66,30	66,30	66,30	4K	2
09/02/2022	1,39%	0,95	69,45	69,45	69,45	69,45	4K	1
07/02/2022	-6,71%	-4,93	68,50	69,63	68,50	69,63	9K	4
24/01/2022	-0,10%	-0,07	73,43	73,43	73,43	73,43	440	1
21/01/2022	1,31%	0,95	73,50	73,50	73,50	73,50	11K	1
04/01/2022	0,00%	0,00	72,55	72,55	72,55	72,55	34K	1
03/01/2022	1,61%	1,15	72,55	72,55	72,55	72,55	15K	1
30/12/2021	-1,45%	-1,05	71,40	71,81	71,40	71,81	687K	9
29/12/2021	1,67%	1,19	72,45	72,45	72,45	72,45	5K	1
27/12/2021	-0,20%	-0,14	71,26	71,26	71,26	71,26	5K	1
06/12/2021	3,16%	2,19	71,40	71,40	71,40	71,40	71	1
30/11/2021	-2,07%	-1,46	69,21	69,21	69,21	69,21	28K	1
29/11/2021	-0,18%	-0,13	70,67	70,37	70,37	70,67	45K	2
26/11/2021	-1,54%	-1,11	70,80	70,80	70,80	70,80	70	1
24/11/2021	0,03%	0,02	71,91	71,70	71,70	71,91	86K	4
12/11/2021	0,00%	0,00	71,89	71,89	71,89	71,89	215	1
04/11/2021	8,22%	5,46	71,89	71,55	71,55	71,89	49K	2
15/10/2021	0,99%	0,65	66,43	66,29	65,80	66,43	5K	72
14/10/2021	-2,39%	-1,61	65,78	65,78	65,78	65,78	11K	1
27/09/2021	3,80%	2,47	67,39	66,03	66,03	67,39	4K	27
21/09/2021	0,81%	0,52	64,92	64,92	64,68	64,98	6K	47
20/09/2021	-1,08%	-0,70	64,40	64,54	64,40	64,68	2K	30
17/09/2021	1,78%	1,14	65,10	65,24	65,10	65,24	19K	23
09/09/2021	-1,57%	-1,02	63,96	63,96	63,96	63,96	5K	1
08/09/2021	4,54%	2,82	64,98	64,62	64,44	64,98	13K	89
01/09/2021	2,27%	1,38	62,16	64,26	61,62	64,26	9K	148
31/08/2021	-0,65%	-0,40	60,78	60,66	60,24	60,84	36K	160
30/08/2021	9,41%	5,26	61,18	61,50	61,04	61,50	59K	113
20/07/2021	-0,64%	-0,36	55,92	55,92	55,92	55,92	1K	1
13/07/2021	5,89%	3,13	56,28	56,28	56,28	56,28	6K	1
30/06/2021	-0,37%	-0,20	53,15	53,15	53,15	53,15	85K	1
28/06/2021	-8,14%	-4,73	53,35	53,35	53,35	53,35	53	1
25/05/2021	6,96%	3,78	58,08	57,85	57,85	58,08	9K	11
13/05/2021	2,84%	1,50	54,30	54,30	54,30	54,30	54	1
12/05/2021	-4,00%	-2,20	52,80	52,80	52,80	52,80	52	1
28/04/2021	-4,18%	-2,40	55,00	55,00	55,00	55,00	1K	1
19/04/2021	-3,53%	-2,10	57,40	57,40	57,40	57,40	5K	1
14/04/2021	-1,49%	-0,90	59,50	59,50	59,50	59,50	5K	1
31/03/2021	-2,27%	-1,40	60,40	60,40	60,40	60,40	60	1
19/03/2021	-1,51%	-0,95	61,80	61,80	61,80	61,80	61	1
18/03/2021	4,74%	2,84	62,75	62,75	62,75	62,75	125	1
26/02/2021	5,16%	2,94	59,91	59,91	59,91	59,91	59	1
19/02/2021	0,64%	0,36	56,97	56,97	56,97	56,97	56	1
10/02/2021	13,72%	6,83	56,61	56,38	56,38	56,70	4K	6
03/12/2020	-0,94%	-0,47	49,78	49,78	49,78	49,78	49	1
18/11/2020	1,52%	0,75	50,25	50,25	50,25	50,25	5K	1
13/11/2020	16,88%	7,15	49,50	48,73	48,73	49,50	10K	3
28/10/2020	-3,97%	-1,75	42,35	42,35	42,35	42,35	635	1
27/10/2020	-1,76%	-0,79	44,10	44,10	44,10	44,10	44	1
20/10/2020	-	-	44,89	44,89	44,89	44,89	4K	1

Date,Open,High,Low,Close,Volume
06-May-25,14.52,14.52,14.52,14.52,14
05-May-25,14.31,14.44,14.31,14.44,114
02-May-25,14.05,14.19,14.05,14.19,168
30-Apr-25,14.15,14.15,14.15,14.15,226
28-Apr-25,14.21,14.21,14.21,14.21,113
24-Apr-25,14.36,14.36,14.36,14.36,114
23-Apr-25,14.38,14.38,14.36,14.36,273
22-Apr-25,14.28,14.28,14.28,14.28,85
17-Apr-25,14.43,14.48,14.29,14.29,215
16-Apr-25,14.17,14.17,14.17,14.17,14
14-Apr-25,14.02,14.02,13.97,13.97,712
11-Apr-25,13.50,13.82,13.50,13.82,230
10-Apr-25,13.92,13.92,13.71,13.86,235
09-Apr-25,13.67,13.70,13.67,13.70,218
08-Apr-25,13.45,14.03,13.45,14.03,139
07-Apr-25,13.50,13.80,13.50,13.60,259
04-Apr-25,14.00,14.00,13.70,13.81,967
03-Apr-25,14.39,14.39,14.39,14.39,115
02-Apr-25,14.89,14.89,14.89,14.89,14
01-Apr-25,14.96,14.96,14.96,14.96,119
31-Mar-25,15.40,15.40,15.40,15.40,30
20-Mar-25,15.39,15.40,15.39,15.40,30
19-Mar-25,15.38,15.38,15.36,15.36,215
18-Mar-25,15.34,15.34,15.34,15.34,15
14-Mar-25,15.22,15.32,15.22,15.32,30
13-Mar-25,15.24,15.24,15.24,15.24,701
07-Mar-25,15.34,15.34,15.34,15.34,30
05-Mar-25,17.05,17.05,17.00,17.00,51
05-Dec-24,85.23,85.23,85.23,85.23,426
07-Aug-24,78.32,78.32,78.32,78.32,78
06-Aug-24,77.07,77.07,77.07,77.07,7707
05-Aug-24,73.84,73.96,72.88,72.88,204354
02-Aug-24,75.00,75.41,74.84,75.41,375
29-Jul-24,82.16,82.16,81.36,81.36,163
18-Jul-24,82.23,82.23,82.23,82.23,411
20-Jun-24,73.22,73.22,73.22,73.22,73
31-May-24,70.77,70.77,70.77,70.77,70
16-May-24,69.23,69.23,69.23,69.23,69
08-Apr-24,55.01,66.46,55.01,66.46,121
26-Mar-24,56.51,69.85,56.51,69.85,263
11-Dec-23,57.66,57.66,56.52,56.52,91344
29-Nov-23,56.16,56.16,56.16,56.16,56
25-Sep-23,60.62,60.62,60.22,60.22,120
04-Aug-23,56.18,56.52,56.18,56.52,338
17-May-23,54.10,54.45,54.10,54.45,4405
20-Mar-23,53.00,53.00,53.00,53.00,1484
17-Mar-23,53.10,53.10,53.10,53.10,318
28-Dec-22,54.04,54.04,54.04,54.04,54
28-Nov-22,53.95,54.00,53.95,54.00,1619
22-Nov-22,52.00,52.00,52.00,52.00,260
21-Nov-22,50.75,50.75,50.75,50.75,50
18-Nov-22,50.85,50.85,50.85,50.85,152
17-Nov-22,51.90,51.90,51.90,51.90,415
10-Oct-22,47.59,47.59,47.59,47.59,47
07-Oct-22,47.60,47.60,47.60,47.60,238
06-Oct-22,47.85,47.85,47.85,47.85,957
28-Sep-22,49.85,49.85,49.85,49.85,249
05-Aug-22,54.49,54.49,54.10,54.10,1085
25-Jul-22,57.00,57.00,57.00,57.00,171
21-Jun-22,55.50,55.50,55.50,55.50,888
27-May-22,56.70,56.70,56.70,56.70,56
26-May-22,56.70,56.70,56.70,56.70,2438
25-May-22,56.07,56.25,56.07,56.25,3993
20-May-22,54.60,54.60,54.60,54.60,3822
18-May-22,55.20,55.20,55.20,55.20,4636
06-May-22,58.08,58.09,58.08,58.09,8306
29-Mar-22,60.45,60.45,60.45,60.45,1450
24-Mar-22,60.30,60.30,60.30,60.30,4341
09-Mar-22,56.62,56.75,56.62,56.75,5492
22-Feb-22,64.60,64.60,64.60,64.60,5168
16-Feb-22,66.30,66.30,66.30,66.30,4243
09-Feb-22,69.45,69.45,69.45,69.45,4444
07-Feb-22,69.63,69.63,68.50,68.50,8874
24-Jan-22,73.43,73.43,73.43,73.43,440
21-Jan-22,73.50,73.50,73.50,73.50,10584
04-Jan-22,72.55,72.55,72.55,72.55,34243
03-Jan-22,72.55,72.55,72.55,72.55,15090
30-Dec-21,71.81,71.81,71.40,71.40,687360
29-Dec-21,72.45,72.45,72.45,72.45,5216
27-Dec-21,71.26,71.26,71.26,71.26,5130
06-Dec-21,71.40,71.40,71.40,71.40,71
30-Nov-21,69.21,69.21,69.21,69.21,27684
29-Nov-21,70.37,70.67,70.37,70.67,45397
26-Nov-21,70.80,70.80,70.80,70.80,70
24-Nov-21,71.70,71.91,71.70,71.91,86082
12-Nov-21,71.89,71.89,71.89,71.89,215
04-Nov-21,71.55,71.89,71.55,71.89,48797
15-Oct-21,66.29,66.43,65.80,66.43,4755
14-Oct-21,65.78,65.78,65.78,65.78,10985
27-Sep-21,66.03,67.39,66.03,67.39,3607
21-Sep-21,64.92,64.98,64.68,64.92,5772
20-Sep-21,64.54,64.68,64.40,64.40,1936
17-Sep-21,65.24,65.24,65.10,65.10,19415
09-Sep-21,63.96,63.96,63.96,63.96,5308
08-Sep-21,64.62,64.98,64.44,64.98,13391
01-Sep-21,64.26,64.26,61.62,62.16,9495
31-Aug-21,60.66,60.84,60.24,60.78,35829
30-Aug-21,61.50,61.50,61.04,61.18,59167
20-Jul-21,55.92,55.92,55.92,55.92,1118
13-Jul-21,56.28,56.28,56.28,56.28,5628
30-Jun-21,53.15,53.15,53.15,53.15,85040
28-Jun-21,53.35,53.35,53.35,53.35,53
25-May-21,57.85,58.08,57.85,58.08,9273
13-May-21,54.30,54.30,54.30,54.30,54
12-May-21,52.80,52.80,52.80,52.80,52
28-Apr-21,55.00,55.00,55.00,55.00,1100
19-Apr-21,57.40,57.40,57.40,57.40,4764
14-Apr-21,59.50,59.50,59.50,59.50,4760
31-Mar-21,60.40,60.40,60.40,60.40,60
19-Mar-21,61.80,61.80,61.80,61.80,61
18-Mar-21,62.75,62.75,62.75,62.75,125
26-Feb-21,59.91,59.91,59.91,59.91,59
19-Feb-21,56.97,56.97,56.97,56.97,56
10-Feb-21,56.38,56.70,56.38,56.61,4063
03-Dec-20,49.78,49.78,49.78,49.78,49
18-Nov-20,50.25,50.25,50.25,50.25,4974
13-Nov-20,48.73,49.50,48.73,49.50,9872
28-Oct-20,42.35,42.35,42.35,42.35,635
27-Oct-20,44.10,44.10,44.10,44.10,44
20-Oct-20,44.89,44.89,44.89,44.89,4489

*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: I1XC34