Cotação atual, histórico e gráfico do papel: I1XC34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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
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