Cotação atual, histórico e gráfico do papel: I2NV34

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 I2NV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2026	-0,43%	-0,12	28,05	28,05	28,05	28,05	56	1
16/09/2026	-1,26%	-0,36	28,17	28,59	28,11	28,59	56K	655
14/09/2026	0,42%	0,12	28,53	28,41	28,35	28,86	20K	669
11/09/2026	0,53%	0,15	28,41	28,38	28,38	28,47	7K	32
10/09/2026	-1,98%	-0,57	28,26	28,23	28,23	28,26	13K	117
08/09/2026	-1,03%	-0,30	28,83	28,83	28,71	28,83	11K	183
04/09/2026	-0,58%	-0,17	29,13	29,13	29,04	29,16	7K	250
03/09/2026	-2,63%	-0,79	29,30	29,30	29,30	29,30	1K	2
01/09/2026	-0,10%	-0,03	30,09	30,09	30,09	30,09	30	1
31/08/2026	-1,18%	-0,36	30,12	30,00	29,95	30,12	9K	250
28/08/2026	1,20%	0,36	30,48	30,84	30,48	30,84	20K	582
27/08/2026	-2,90%	-0,90	30,12	30,30	30,12	30,30	64K	422
25/08/2026	0,98%	0,30	31,02	30,09	30,09	31,08	37K	836
24/08/2026	-0,39%	-0,12	30,72	30,72	30,72	30,72	30	1
21/08/2026	-1,72%	-0,54	30,84	30,93	30,75	30,93	11K	360
20/08/2026	1,26%	0,39	31,38	31,17	31,17	31,47	8K	251
19/08/2026	-0,96%	-0,30	30,99	31,02	30,99	31,05	15K	248
18/08/2026	-0,95%	-0,30	31,29	31,29	31,29	31,29	31	1
13/08/2026	2,83%	0,87	31,59	31,59	31,59	31,59	157	1
11/08/2026	0,69%	0,21	30,72	30,78	30,72	30,90	7K	236
10/08/2026	-0,88%	-0,27	30,51	30,39	30,33	30,54	77K	1.068
07/08/2026	-0,23%	-0,07	30,78	30,90	30,76	30,90	23K	748
03/08/2026	1,71%	0,52	30,85	31,05	30,85	31,05	1K	4
31/07/2026	0,40%	0,12	30,33	30,24	30,24	30,33	40K	600
30/07/2026	-2,14%	-0,66	30,21	30,30	30,21	30,33	3K	108
29/07/2026	-0,58%	-0,18	30,87	30,92	30,78	31,14	136K	1.373
28/07/2026	2,07%	0,63	31,05	30,84	30,63	31,08	7K	234
27/07/2026	0,40%	0,12	30,42	30,42	30,33	30,54	17K	569
24/07/2026	0,70%	0,21	30,30	29,88	29,88	30,30	18K	521
23/07/2026	-1,08%	-0,33	30,09	30,13	30,09	30,27	6K	10
21/07/2026	-2,03%	-0,63	30,42	30,48	30,33	30,51	12K	405
16/07/2026	2,27%	0,69	31,05	31,05	31,05	31,05	93	1
15/07/2026	-1,75%	-0,54	30,36	30,84	30,33	30,90	1K	44
14/07/2026	-0,10%	-0,03	30,90	30,54	30,51	30,90	9K	103
13/07/2026	1,68%	0,51	30,93	30,84	30,84	30,93	3K	79
10/07/2026	0,60%	0,18	30,42	30,33	30,33	30,45	4K	122
09/07/2026	-3,36%	-1,05	30,24	30,15	30,15	30,27	55K	387
07/07/2026	-1,97%	-0,63	31,29	31,29	31,29	31,29	31	1
02/07/2026	0,28%	0,09	31,92	31,86	31,83	31,92	3K	85
01/07/2026	0,95%	0,30	31,83	31,83	31,74	31,92	2K	73
29/06/2026	1,06%	0,33	31,53	31,56	31,35	31,56	24K	756
26/06/2026	1,04%	0,32	31,20	31,11	31,00	31,38	16K	289
25/06/2026	4,50%	1,33	30,88	30,88	30,77	30,88	1K	3
24/06/2026	-1,50%	-0,45	29,55	29,50	29,50	29,55	561	19
23/06/2026	1,80%	0,53	30,00	30,00	30,00	30,00	120	1
18/06/2026	1,59%	0,46	29,47	29,47	29,47	29,47	442	1
17/06/2026	-0,92%	-0,27	29,01	29,07	28,98	29,10	4K	143
16/06/2026	-2,50%	-0,75	29,28	29,28	29,28	29,28	1K	1
12/06/2026	-2,72%	-0,84	30,03	30,33	30,03	30,33	8K	256
10/06/2026	0,42%	0,13	30,87	30,90	30,78	30,90	15K	500
08/06/2026	-0,42%	-0,13	30,74	30,74	30,74	30,74	122	1
05/06/2026	5,00%	1,47	30,87	30,52	30,52	30,87	184	2
01/06/2026	-1,90%	-0,57	29,40	29,77	29,40	29,84	46K	232
27/05/2026	1,11%	0,33	29,97	29,97	29,97	29,97	29	1
26/05/2026	-0,07%	-0,02	29,64	29,67	29,47	29,73	19K	585
22/05/2026	1,82%	0,53	29,66	29,66	29,66	29,66	29	1
21/05/2026	-0,21%	-0,06	29,13	29,13	29,13	29,13	436	1
20/05/2026	2,85%	0,81	29,19	29,07	29,07	29,19	26K	226
15/05/2026	-0,42%	-0,12	28,38	28,41	28,29	28,65	9K	303
13/05/2026	0,53%	0,15	28,50	27,93	27,93	28,50	3K	101
11/05/2026	-0,11%	-0,03	28,35	28,26	28,13	28,35	9K	300
08/05/2026	-1,36%	-0,39	28,38	28,29	28,23	28,53	5K	190
07/05/2026	0,31%	0,09	28,77	28,59	28,59	28,86	12K	242
30/04/2026	2,14%	0,60	28,68	29,04	28,59	29,10	13K	432
29/04/2026	3,27%	0,89	28,08	28,08	28,08	28,08	561	1
24/04/2026	0,26%	0,07	27,19	27,50	27,19	27,58	47K	810
20/04/2026	4,27%	1,11	27,12	27,12	27,12	27,12	54	1
14/04/2026	0,58%	0,15	26,01	26,01	26,01	26,01	26	1
13/04/2026	0,19%	0,05	25,86	25,86	25,86	25,86	258	1
27/03/2026	-1,86%	-0,49	25,81	26,30	25,81	26,30	2K	2
26/03/2026	6,43%	1,59	26,30	26,18	26,18	26,30	52	2
25/03/2026	-4,19%	-1,08	24,71	24,71	24,70	24,71	2K	72
23/03/2026	-3,19%	-0,85	25,79	25,79	25,79	25,79	77	1
16/03/2026	0,99%	0,26	26,64	26,64	26,64	26,64	53	1
12/03/2026	-0,53%	-0,14	26,38	26,38	26,38	26,38	26	1
10/03/2026	-1,67%	-0,45	26,52	26,52	26,52	26,52	53	1
09/03/2026	-0,11%	-0,03	26,97	26,97	26,97	26,97	404	1
20/02/2026	-3,74%	-1,05	27,00	27,02	27,00	27,02	459	2
18/02/2026	-0,25%	-0,07	28,05	28,05	28,05	28,05	280	1
12/02/2026	0,25%	0,07	28,12	28,12	28,12	28,12	3K	1
11/02/2026	2,37%	0,65	28,05	28,30	28,05	28,30	3K	102
28/01/2026	-4,86%	-1,40	27,40	27,71	27,40	27,71	301	3
22/01/2026	-2,44%	-0,72	28,80	28,80	28,80	28,80	57	1
16/01/2026	5,35%	1,50	29,52	29,52	29,52	29,52	738	1
13/01/2026	-1,82%	-0,52	28,02	28,02	28,02	28,02	280	1
08/01/2026	4,08%	1,12	28,54	28,20	28,20	28,90	53K	507
07/01/2026	-8,96%	-2,70	27,42	30,60	27,42	30,60	147	3
06/01/2026	-2,52%	-0,78	30,12	29,76	29,70	30,12	57K	1.922
29/12/2025	2,18%	0,66	30,90	30,90	30,90	30,90	154	1
26/12/2025	2,09%	0,62	30,24	30,18	30,18	30,27	18K	305
23/12/2025	-1,76%	-0,53	29,62	29,46	29,46	29,62	8K	274
18/12/2025	0,60%	0,18	30,15	29,97	29,81	30,35	3K	107
17/12/2025	1,63%	0,48	29,97	29,97	29,97	29,97	29	1
16/12/2025	3,91%	1,11	29,49	29,49	29,49	29,49	29	1
12/12/2025	-1,97%	-0,57	28,38	28,32	28,29	28,41	8K	285
10/12/2025	0,00%	0,00	28,95	28,86	28,80	28,95	9K	151
08/12/2025	-2,29%	-0,68	28,95	28,95	28,89	29,04	22K	381
05/12/2025	-0,30%	-0,09	29,63	29,45	29,19	29,70	15K	453
02/12/2025	-1,33%	-0,40	29,72	29,72	29,72	29,72	594	1
28/11/2025	-1,86%	-0,57	30,12	30,00	30,00	30,12	7K	222
21/11/2025	4,39%	1,29	30,69	30,69	30,69	30,69	92	1
19/11/2025	-1,80%	-0,54	29,40	29,40	29,40	29,40	735	1
17/11/2025	0,50%	0,15	29,94	30,03	29,85	30,06	6K	214
14/11/2025	-1,19%	-0,36	29,79	29,94	29,79	29,94	4K	3
13/11/2025	-2,24%	-0,69	30,15	30,06	30,06	30,24	31K	748
12/11/2025	1,48%	0,45	30,84	30,63	30,51	30,90	3K	84
04/11/2025	1,57%	0,47	30,39	30,39	30,39	30,39	91	1
03/11/2025	-1,45%	-0,44	29,92	29,92	29,92	30,00	2K	4
31/10/2025	-0,30%	-0,09	30,36	30,30	30,30	30,39	14K	449
30/10/2025	3,40%	1,00	30,45	30,45	30,45	30,45	304	1
29/10/2025	-5,15%	-1,60	29,45	29,50	29,45	29,50	1K	3
27/10/2025	-0,48%	-0,15	31,05	30,99	30,99	31,11	14K	222
24/10/2025	-0,32%	-0,10	31,20	32,31	31,05	32,31	50K	517
22/10/2025	0,51%	0,16	31,30	31,30	31,30	31,30	313	1
21/10/2025	1,27%	0,39	31,14	31,16	31,14	31,16	2K	2
20/10/2025	-0,39%	-0,12	30,75	30,63	30,63	30,75	10K	144
17/10/2025	2,39%	0,72	30,87	31,14	30,72	31,14	92K	369
08/10/2025	0,00%	0,00	30,15	30,15	30,15	30,15	241	1
06/10/2025	-7,52%	-2,45	30,15	30,09	30,09	30,15	53K	2
24/09/2025	-1,00%	-0,33	32,60	32,60	32,60	32,60	130	1
22/09/2025	-0,03%	-0,01	32,93	32,93	32,93	32,93	65	1
09/09/2025	0,70%	0,23	32,94	32,73	32,73	32,94	65	2
18/08/2025	-0,15%	-0,05	32,71	32,71	32,71	32,71	65	1
15/08/2025	-9,00%	-3,24	32,76	32,76	32,76	32,76	65	1
21/07/2025	0,90%	0,32	36,00	36,00	36,00	36,00	72	1
16/07/2025	-1,00%	-0,36	35,68	35,80	35,68	35,80	71	2
11/07/2025	-1,42%	-0,52	36,04	36,71	36,04	36,71	72	2
06/06/2025	-4,19%	-1,60	36,56	36,56	36,56	36,56	73	1
15/05/2025	-0,08%	-0,03	38,16	38,16	38,16	38,16	38	1
13/05/2025	-2,97%	-1,17	38,19	38,20	38,19	38,20	343	2
09/05/2025	-2,14%	-0,86	39,36	39,36	39,36	39,36	3K	1
02/05/2025	3,98%	1,54	40,22	39,70	39,70	40,22	2K	27
30/04/2025	-0,72%	-0,28	38,68	38,68	38,68	38,68	3K	1
25/04/2025	-	-	38,96	38,96	38,96	38,96	38	1

Date,Open,High,Low,Close,Volume
17-Sep-26,28.05,28.05,28.05,28.05,56
16-Sep-26,28.59,28.59,28.11,28.17,56393
14-Sep-26,28.41,28.86,28.35,28.53,19512
11-Sep-26,28.38,28.47,28.38,28.41,7046
10-Sep-26,28.23,28.26,28.23,28.26,13216
08-Sep-26,28.83,28.83,28.71,28.83,10547
04-Sep-26,29.13,29.16,29.04,29.13,7277
03-Sep-26,29.30,29.30,29.30,29.30,1465
01-Sep-26,30.09,30.09,30.09,30.09,30
31-Aug-26,30.00,30.12,29.95,30.12,9490
28-Aug-26,30.84,30.84,30.48,30.48,19654
27-Aug-26,30.30,30.30,30.12,30.12,63680
25-Aug-26,30.09,31.08,30.09,31.02,37106
24-Aug-26,30.72,30.72,30.72,30.72,30
21-Aug-26,30.93,30.93,30.75,30.84,11118
20-Aug-26,31.17,31.47,31.17,31.38,7875
19-Aug-26,31.02,31.05,30.99,30.99,15371
18-Aug-26,31.29,31.29,31.29,31.29,31
13-Aug-26,31.59,31.59,31.59,31.59,157
11-Aug-26,30.78,30.90,30.72,30.72,7274
10-Aug-26,30.39,30.54,30.33,30.51,76649
07-Aug-26,30.90,30.90,30.76,30.78,23495
03-Aug-26,31.05,31.05,30.85,30.85,1049
31-Jul-26,30.24,30.33,30.24,30.33,39551
30-Jul-26,30.30,30.33,30.21,30.21,3272
29-Jul-26,30.92,31.14,30.78,30.87,135699
28-Jul-26,30.84,31.08,30.63,31.05,7232
27-Jul-26,30.42,30.54,30.33,30.42,17325
24-Jul-26,29.88,30.30,29.88,30.30,17727
23-Jul-26,30.13,30.27,30.09,30.09,6114
21-Jul-26,30.48,30.51,30.33,30.42,12320
16-Jul-26,31.05,31.05,31.05,31.05,93
15-Jul-26,30.84,30.90,30.33,30.36,1342
14-Jul-26,30.54,30.90,30.51,30.90,9438
13-Jul-26,30.84,30.93,30.84,30.93,2721
10-Jul-26,30.33,30.45,30.33,30.42,3709
09-Jul-26,30.15,30.27,30.15,30.24,54762
07-Jul-26,31.29,31.29,31.29,31.29,31
02-Jul-26,31.86,31.92,31.83,31.92,2710
01-Jul-26,31.83,31.92,31.74,31.83,2386
29-Jun-26,31.56,31.56,31.35,31.53,23800
26-Jun-26,31.11,31.38,31.00,31.20,15737
25-Jun-26,30.88,30.88,30.77,30.88,1480
24-Jun-26,29.50,29.55,29.50,29.55,561
23-Jun-26,30.00,30.00,30.00,30.00,120
18-Jun-26,29.47,29.47,29.47,29.47,442
17-Jun-26,29.07,29.10,28.98,29.01,4152
16-Jun-26,29.28,29.28,29.28,29.28,1171
12-Jun-26,30.33,30.33,30.03,30.03,7813
10-Jun-26,30.90,30.90,30.78,30.87,15442
08-Jun-26,30.74,30.74,30.74,30.74,122
05-Jun-26,30.52,30.87,30.52,30.87,184
01-Jun-26,29.77,29.84,29.40,29.40,46350
27-May-26,29.97,29.97,29.97,29.97,29
26-May-26,29.67,29.73,29.47,29.64,19142
22-May-26,29.66,29.66,29.66,29.66,29
21-May-26,29.13,29.13,29.13,29.13,436
20-May-26,29.07,29.19,29.07,29.19,26203
15-May-26,28.41,28.65,28.29,28.38,8601
13-May-26,27.93,28.50,27.93,28.50,2865
11-May-26,28.26,28.35,28.13,28.35,8701
08-May-26,28.29,28.53,28.23,28.38,5391
07-May-26,28.59,28.86,28.59,28.77,12018
30-Apr-26,29.04,29.10,28.59,28.68,13010
29-Apr-26,28.08,28.08,28.08,28.08,561
24-Apr-26,27.50,27.58,27.19,27.19,46568
20-Apr-26,27.12,27.12,27.12,27.12,54
14-Apr-26,26.01,26.01,26.01,26.01,26
13-Apr-26,25.86,25.86,25.86,25.86,258
27-Mar-26,26.30,26.30,25.81,25.81,1703
26-Mar-26,26.18,26.30,26.18,26.30,52
25-Mar-26,24.71,24.71,24.70,24.71,1779
23-Mar-26,25.79,25.79,25.79,25.79,77
16-Mar-26,26.64,26.64,26.64,26.64,53
12-Mar-26,26.38,26.38,26.38,26.38,26
10-Mar-26,26.52,26.52,26.52,26.52,53
09-Mar-26,26.97,26.97,26.97,26.97,404
20-Feb-26,27.02,27.02,27.00,27.00,459
18-Feb-26,28.05,28.05,28.05,28.05,280
12-Feb-26,28.12,28.12,28.12,28.12,2952
11-Feb-26,28.30,28.30,28.05,28.05,2874
28-Jan-26,27.71,27.71,27.40,27.40,301
22-Jan-26,28.80,28.80,28.80,28.80,57
16-Jan-26,29.52,29.52,29.52,29.52,738
13-Jan-26,28.02,28.02,28.02,28.02,280
08-Jan-26,28.20,28.90,28.20,28.54,53080
07-Jan-26,30.60,30.60,27.42,27.42,147
06-Jan-26,29.76,30.12,29.70,30.12,57461
29-Dec-25,30.90,30.90,30.90,30.90,154
26-Dec-25,30.18,30.27,30.18,30.24,18398
23-Dec-25,29.46,29.62,29.46,29.62,8218
18-Dec-25,29.97,30.35,29.81,30.15,3393
17-Dec-25,29.97,29.97,29.97,29.97,29
16-Dec-25,29.49,29.49,29.49,29.49,29
12-Dec-25,28.32,28.41,28.29,28.38,8077
10-Dec-25,28.86,28.95,28.80,28.95,9306
08-Dec-25,28.95,29.04,28.89,28.95,22079
05-Dec-25,29.45,29.70,29.19,29.63,14723
02-Dec-25,29.72,29.72,29.72,29.72,594
28-Nov-25,30.00,30.12,30.00,30.12,6681
21-Nov-25,30.69,30.69,30.69,30.69,92
19-Nov-25,29.40,29.40,29.40,29.40,735
17-Nov-25,30.03,30.06,29.85,29.94,6408
14-Nov-25,29.94,29.94,29.79,29.79,4476
13-Nov-25,30.06,30.24,30.06,30.15,30845
12-Nov-25,30.63,30.90,30.51,30.84,3171
04-Nov-25,30.39,30.39,30.39,30.39,91
03-Nov-25,29.92,30.00,29.92,29.92,1946
31-Oct-25,30.30,30.39,30.30,30.36,13666
30-Oct-25,30.45,30.45,30.45,30.45,304
29-Oct-25,29.50,29.50,29.45,29.45,1326
27-Oct-25,30.99,31.11,30.99,31.05,13768
24-Oct-25,32.31,32.31,31.05,31.20,50043
22-Oct-25,31.30,31.30,31.30,31.30,313
21-Oct-25,31.16,31.16,31.14,31.14,1869
20-Oct-25,30.63,30.75,30.63,30.75,9522
17-Oct-25,31.14,31.14,30.72,30.87,91897
08-Oct-25,30.15,30.15,30.15,30.15,241
06-Oct-25,30.09,30.15,30.09,30.15,52838
24-Sep-25,32.60,32.60,32.60,32.60,130
22-Sep-25,32.93,32.93,32.93,32.93,65
09-Sep-25,32.73,32.94,32.73,32.94,65
18-Aug-25,32.71,32.71,32.71,32.71,65
15-Aug-25,32.76,32.76,32.76,32.76,65
21-Jul-25,36.00,36.00,36.00,36.00,72
16-Jul-25,35.80,35.80,35.68,35.68,71
11-Jul-25,36.71,36.71,36.04,36.04,72
06-Jun-25,36.56,36.56,36.56,36.56,73
15-May-25,38.16,38.16,38.16,38.16,38
13-May-25,38.20,38.20,38.19,38.19,343
09-May-25,39.36,39.36,39.36,39.36,3148
02-May-25,39.70,40.22,39.70,40.22,2157
30-Apr-25,38.68,38.68,38.68,38.68,3094
25-Apr-25,38.96,38.96,38.96,38.96,38

*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: I2NV34