Cotação atual, histórico e gráfico do papel: INBR31
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 |
| 26/08/2022 | -4,30% | -0,95 | 21,15 | 22,15 | 21,00 | 22,22 | 58M | 15.215 |
| 25/08/2022 | 2,03% | 0,44 | 22,10 | 21,89 | 21,37 | 22,19 | 37M | 17.171 |
| 24/08/2022 | 8,19% | 1,64 | 21,66 | 19,80 | 19,71 | 22,29 | 145M | 49.881 |
| 23/08/2022 | 9,34% | 1,71 | 20,02 | 18,36 | 18,34 | 20,02 | 57M | 24.407 |
| 22/08/2022 | -0,76% | -0,14 | 18,31 | 18,12 | 17,67 | 18,44 | 24M | 15.459 |
| 19/08/2022 | -2,95% | -0,56 | 18,45 | 18,76 | 17,85 | 18,89 | 42M | 27.367 |
| 18/08/2022 | 0,32% | 0,06 | 19,01 | 19,10 | 18,37 | 19,29 | 64M | 28.243 |
| 17/08/2022 | -2,32% | -0,45 | 18,95 | 19,25 | 18,71 | 20,00 | 123M | 42.098 |
| 16/08/2022 | 12,20% | 2,11 | 19,40 | 17,95 | 17,90 | 19,80 | 245M | 83.853 |
| 15/08/2022 | 6,07% | 0,99 | 17,29 | 16,00 | 15,66 | 17,59 | 115M | 28.551 |
| 12/08/2022 | 1,12% | 0,18 | 16,30 | 16,16 | 15,81 | 16,69 | 55M | 56.383 |
| 11/08/2022 | -6,82% | -1,18 | 16,12 | 17,55 | 16,02 | 17,76 | 54M | 54.110 |
| 10/08/2022 | -1,93% | -0,34 | 17,30 | 18,33 | 17,05 | 18,72 | 110M | 53.128 |
| 09/08/2022 | -5,06% | -0,94 | 17,64 | 18,76 | 16,89 | 18,91 | 64M | 41.111 |
| 08/08/2022 | 6,23% | 1,09 | 18,58 | 17,66 | 17,66 | 18,73 | 65M | 34.827 |
| 05/08/2022 | -1,63% | -0,29 | 17,49 | 17,55 | 17,26 | 18,00 | 28M | 22.442 |
| 04/08/2022 | 8,15% | 1,34 | 17,78 | 16,60 | 16,60 | 18,17 | 86M | 53.699 |
| 03/08/2022 | 5,05% | 0,79 | 16,44 | 15,67 | 15,64 | 16,48 | 48M | 26.930 |
| 02/08/2022 | 0,77% | 0,12 | 15,65 | 15,65 | 15,31 | 15,94 | 30M | 23.101 |
| 01/08/2022 | -0,64% | -0,10 | 15,53 | 15,70 | 15,08 | 16,27 | 24M | 44.723 |
| 29/07/2022 | -7,46% | -1,26 | 15,63 | 17,10 | 15,60 | 17,19 | 48M | 33.008 |
| 28/07/2022 | 5,36% | 0,86 | 16,89 | 16,14 | 15,90 | 17,22 | 71M | 36.261 |
| 27/07/2022 | 4,77% | 0,73 | 16,03 | 15,55 | 15,43 | 16,10 | 53M | 26.344 |
| 26/07/2022 | -2,67% | -0,42 | 15,30 | 15,80 | 15,05 | 15,80 | 44M | 19.116 |
| 25/07/2022 | -2,12% | -0,34 | 15,72 | 16,26 | 15,51 | 16,34 | 37M | 27.325 |
| 22/07/2022 | -1,77% | -0,29 | 16,06 | 16,40 | 16,06 | 17,14 | 46M | 52.423 |
| 21/07/2022 | 9,00% | 1,35 | 16,35 | 15,15 | 15,13 | 16,47 | 74M | 44.002 |
| 20/07/2022 | 2,18% | 0,32 | 15,00 | 14,64 | 14,54 | 15,56 | 69M | 39.959 |
| 19/07/2022 | 7,86% | 1,07 | 14,68 | 13,51 | 13,42 | 14,68 | 60M | 36.000 |
| 18/07/2022 | 2,10% | 0,28 | 13,61 | 13,64 | 13,06 | 13,72 | 45M | 34.470 |
| 15/07/2022 | 3,33% | 0,43 | 13,33 | 13,08 | 12,88 | 13,73 | 49M | 34.869 |
| 14/07/2022 | -1,15% | -0,15 | 12,90 | 12,90 | 12,46 | 13,00 | 42M | 40.515 |
| 13/07/2022 | -3,62% | -0,49 | 13,05 | 13,35 | 13,03 | 13,64 | 34M | 19.617 |
| 12/07/2022 | -2,31% | -0,32 | 13,54 | 13,86 | 13,32 | 14,08 | 38M | 36.922 |
| 11/07/2022 | -6,48% | -0,96 | 13,86 | 14,50 | 13,78 | 14,65 | 45M | 45.484 |
| 08/07/2022 | -6,68% | -1,06 | 14,82 | 15,84 | 14,82 | 16,19 | 33M | 34.827 |
| 07/07/2022 | 1,47% | 0,23 | 15,88 | 16,02 | 15,54 | 16,25 | 71M | 36.540 |
| 06/07/2022 | -3,40% | -0,55 | 15,65 | 16,25 | 15,46 | 16,90 | 86M | 31.266 |
| 05/07/2022 | 14,65% | 2,07 | 16,20 | 14,01 | 13,70 | 16,29 | 67M | 44.371 |
| 04/07/2022 | -3,75% | -0,55 | 14,13 | 14,45 | 14,13 | 14,96 | 17M | 22.118 |
| 01/07/2022 | 5,23% | 0,73 | 14,68 | 13,99 | 13,85 | 14,86 | 67M | 39.151 |
| 30/06/2022 | -8,82% | -1,35 | 13,95 | 14,30 | 13,25 | 14,49 | 96M | 44.423 |
| 29/06/2022 | -5,85% | -0,95 | 15,30 | 16,37 | 15,22 | 16,40 | 52M | 30.033 |
| 28/06/2022 | -1,04% | -0,17 | 16,25 | 16,80 | 16,09 | 17,00 | 65M | 26.904 |
| 27/06/2022 | -2,73% | -0,46 | 16,42 | 17,05 | 16,40 | 17,94 | 85M | 43.006 |
| 24/06/2022 | -5,86% | -1,05 | 16,88 | 18,26 | 15,97 | 18,31 | 136M | 17.557 |
| 23/06/2022 | -7,96% | -1,55 | 17,93 | 20,00 | 17,93 | 20,19 | 98M | 3.734 |
| 22/06/2022 | -4,98% | -1,02 | 19,48 | 20,00 | 19,48 | 21,18 | 83M | 62.188 |
| 21/06/2022 | -3,30% | -0,70 | 20,50 | 21,20 | 20,50 | 22,08 | 51M | 60.520 |
| 20/06/2022 | - | - | 21,20 | 20,80 | 20,04 | 21,34 | 25M | 11.047 |
Date,Open,High,Low,Close,Volume
26-Aug-22,22.15,22.22,21.00,21.15,57860078
25-Aug-22,21.89,22.19,21.37,22.10,37118546
24-Aug-22,19.80,22.29,19.71,21.66,145386832
23-Aug-22,18.36,20.02,18.34,20.02,57310226
22-Aug-22,18.12,18.44,17.67,18.31,24013287
19-Aug-22,18.76,18.89,17.85,18.45,42302940
18-Aug-22,19.10,19.29,18.37,19.01,64468430
17-Aug-22,19.25,20.00,18.71,18.95,123184444
16-Aug-22,17.95,19.80,17.90,19.40,244790048
15-Aug-22,16.00,17.59,15.66,17.29,114658860
12-Aug-22,16.16,16.69,15.81,16.30,55341382
11-Aug-22,17.55,17.76,16.02,16.12,54167573
10-Aug-22,18.33,18.72,17.05,17.30,109771755
09-Aug-22,18.76,18.91,16.89,17.64,63691222
08-Aug-22,17.66,18.73,17.66,18.58,64553695
05-Aug-22,17.55,18.00,17.26,17.49,27556934
04-Aug-22,16.60,18.17,16.60,17.78,86089683
03-Aug-22,15.67,16.48,15.64,16.44,48395889
02-Aug-22,15.65,15.94,15.31,15.65,30235224
01-Aug-22,15.70,16.27,15.08,15.53,23905418
29-Jul-22,17.10,17.19,15.60,15.63,47769469
28-Jul-22,16.14,17.22,15.90,16.89,70745481
27-Jul-22,15.55,16.10,15.43,16.03,52949844
26-Jul-22,15.80,15.80,15.05,15.30,44011175
25-Jul-22,16.26,16.34,15.51,15.72,37289787
22-Jul-22,16.40,17.14,16.06,16.06,46013483
21-Jul-22,15.15,16.47,15.13,16.35,74307784
20-Jul-22,14.64,15.56,14.54,15.00,69455891
19-Jul-22,13.51,14.68,13.42,14.68,60365259
18-Jul-22,13.64,13.72,13.06,13.61,44689579
15-Jul-22,13.08,13.73,12.88,13.33,49304075
14-Jul-22,12.90,13.00,12.46,12.90,41651558
13-Jul-22,13.35,13.64,13.03,13.05,34108057
12-Jul-22,13.86,14.08,13.32,13.54,37832306
11-Jul-22,14.50,14.65,13.78,13.86,45088792
08-Jul-22,15.84,16.19,14.82,14.82,33294376
07-Jul-22,16.02,16.25,15.54,15.88,71010497
06-Jul-22,16.25,16.90,15.46,15.65,86190643
05-Jul-22,14.01,16.29,13.70,16.20,67122832
04-Jul-22,14.45,14.96,14.13,14.13,16747674
01-Jul-22,13.99,14.86,13.85,14.68,67048152
30-Jun-22,14.30,14.49,13.25,13.95,96095039
29-Jun-22,16.37,16.40,15.22,15.30,52486606
28-Jun-22,16.80,17.00,16.09,16.25,64529880
27-Jun-22,17.05,17.94,16.40,16.42,85336308
24-Jun-22,18.26,18.31,15.97,16.88,136319572
23-Jun-22,20.00,20.19,17.93,17.93,97893739
22-Jun-22,20.00,21.18,19.48,19.48,83279168
21-Jun-22,21.20,22.08,20.50,20.50,50687744
20-Jun-22,20.80,21.34,20.04,21.20,24556700
*exoneração de responsabilidade e termos de uso