Cotação atual, histórico e gráfico do papel: INFB11
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 |
| 10/01/2025 | 3,60% | 3,46 | 99,51 | 101,00 | 93,67 | 101,00 | 109K | 15 |
| 09/01/2025 | -0,51% | -0,49 | 96,05 | 101,00 | 89,53 | 101,00 | 142K | 50 |
| 08/01/2025 | -4,23% | -4,26 | 96,54 | 101,00 | 92,27 | 101,00 | 103K | 17 |
| 07/01/2025 | -0,51% | -0,52 | 100,80 | 99,81 | 90,40 | 100,81 | 219K | 41 |
| 06/01/2025 | 7,79% | 7,32 | 101,32 | 106,00 | 92,58 | 106,00 | 139K | 34 |
| 03/01/2025 | 2,17% | 2,00 | 94,00 | 106,00 | 88,50 | 106,00 | 206K | 44 |
| 02/01/2025 | -1,08% | -1,00 | 92,00 | 92,00 | 92,00 | 92,00 | 3K | 1 |
|
|
| 30/12/2024 | 0,00% | 0,00 | 93,00 | 106,00 | 93,00 | 106,00 | 24K | 2 |
| 27/12/2024 | -1,71% | -1,62 | 93,00 | 106,00 | 93,00 | 106,00 | 70K | 29 |
| 26/12/2024 | -1,97% | -1,90 | 94,62 | 97,95 | 94,01 | 106,00 | 158K | 49 |
| 23/12/2024 | 0,70% | 0,67 | 96,52 | 101,00 | 91,24 | 101,00 | 154K | 44 |
| 20/12/2024 | -0,51% | -0,49 | 95,85 | 101,00 | 91,77 | 101,00 | 102K | 28 |
| 19/12/2024 | -0,51% | -0,49 | 96,34 | 98,27 | 93,48 | 100,99 | 53K | 20 |
| 18/12/2024 | -0,16% | -0,16 | 96,83 | 106,00 | 96,83 | 106,00 | 55K | 14 |
| 17/12/2024 | -1,36% | -1,34 | 96,99 | 105,99 | 95,07 | 105,99 | 60K | 25 |
| 16/12/2024 | -4,53% | -4,67 | 98,33 | 101,46 | 98,32 | 106,00 | 188K | 18 |
| 13/12/2024 | -2,12% | -2,23 | 103,00 | 106,80 | 103,00 | 116,00 | 111K | 23 |
| 12/12/2024 | -1,49% | -1,59 | 105,23 | 105,22 | 99,11 | 105,23 | 55K | 11 |
| 11/12/2024 | 6,87% | 6,87 | 106,82 | 106,82 | 95,56 | 106,82 | 191K | 41 |
| 10/12/2024 | 2,52% | 2,46 | 99,95 | 95,05 | 90,39 | 103,66 | 236K | 50 |
| 06/12/2024 | -1,48% | -1,46 | 97,49 | 98,97 | 97,49 | 98,97 | 294 | 3 |
| 05/12/2024 | -0,05% | -0,05 | 98,95 | 97,52 | 97,49 | 98,98 | 9K | 7 |
| 04/12/2024 | -1,47% | -1,48 | 99,00 | 99,00 | 99,00 | 99,00 | 495 | 1 |
| 03/12/2024 | 0,00% | 0,00 | 100,48 | 100,48 | 100,48 | 100,48 | 502 | 1 |
| 29/11/2024 | -1,96% | -2,01 | 100,48 | 101,99 | 100,47 | 101,99 | 11K | 3 |
| 27/11/2024 | -0,65% | -0,67 | 102,49 | 102,49 | 102,49 | 102,49 | 717 | 7 |
| 19/11/2024 | 0,74% | 0,76 | 103,16 | 103,16 | 103,16 | 103,16 | 1K | 1 |
| 18/11/2024 | 0,00% | 0,00 | 102,40 | 102,40 | 102,40 | 102,40 | 51K | 2 |
| 14/11/2024 | 0,40% | 0,41 | 102,40 | 102,40 | 102,40 | 103,80 | 47K | 4 |
| 13/11/2024 | -0,01% | -0,01 | 101,99 | 102,00 | 101,99 | 102,00 | 52K | 6 |
| 12/11/2024 | 0,49% | 0,50 | 102,00 | 102,00 | 102,00 | 102,00 | 51K | 4 |
| 11/11/2024 | -0,98% | -1,00 | 101,50 | 102,50 | 101,50 | 103,80 | 77K | 6 |
| 08/11/2024 | 0,00% | 0,00 | 102,50 | 102,50 | 102,50 | 102,50 | 512 | 1 |
| 07/11/2024 | -0,75% | -0,77 | 102,50 | 103,00 | 102,50 | 103,81 | 10K | 65 |
| 06/11/2024 | 0,00% | 0,00 | 103,27 | 103,27 | 103,27 | 103,27 | 1K | 2 |
| 05/11/2024 | -0,75% | -0,78 | 103,27 | 103,81 | 103,27 | 103,81 | 5K | 2 |
| 31/10/2024 | 0,05% | 0,05 | 104,05 | 104,05 | 104,05 | 104,05 | 104 | 1 |
| 30/10/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 8K | 1 |
| 22/10/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 936 | 1 |
| 21/10/2024 | -0,57% | -0,60 | 104,00 | 104,00 | 104,00 | 104,00 | 3K | 1 |
| 16/10/2024 | 1,27% | 1,31 | 104,60 | 104,33 | 104,33 | 104,60 | 1K | 2 |
| 15/10/2024 | 0,75% | 0,77 | 103,29 | 103,29 | 103,29 | 103,29 | 826 | 4 |
| 14/10/2024 | -0,75% | -0,77 | 102,52 | 102,52 | 102,52 | 102,52 | 1K | 1 |
| 10/10/2024 | 0,75% | 0,77 | 103,29 | 103,29 | 103,29 | 103,29 | 1K | 1 |
| 08/10/2024 | -0,75% | -0,77 | 102,52 | 102,52 | 102,52 | 102,52 | 1K | 1 |
| 03/10/2024 | 0,00% | 0,00 | 103,29 | 102,95 | 102,95 | 103,29 | 1K | 2 |
| 02/10/2024 | -0,64% | -0,67 | 103,29 | 103,29 | 103,18 | 103,29 | 165K | 5 |
| 01/10/2024 | -0,75% | -0,79 | 103,96 | 105,54 | 103,96 | 105,54 | 29K | 3 |
| 30/09/2024 | 0,73% | 0,76 | 104,75 | 104,75 | 104,75 | 104,75 | 104 | 1 |
| 26/09/2024 | -0,01% | -0,01 | 103,99 | 103,22 | 103,22 | 103,99 | 31K | 5 |
| 23/09/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 4K | 3 |
| 20/09/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 19/09/2024 | 0,00% | 0,00 | 104,00 | 103,22 | 103,22 | 104,00 | 21K | 2 |
| 17/09/2024 | -0,97% | -1,02 | 104,00 | 104,00 | 104,00 | 104,00 | 20K | 2 |
| 16/09/2024 | 1,49% | 1,54 | 105,02 | 105,03 | 105,01 | 106,60 | 21K | 7 |
| 13/09/2024 | 2,44% | 2,46 | 103,48 | 102,00 | 100,47 | 103,49 | 3K | 6 |
| 12/09/2024 | 0,02% | 0,02 | 101,02 | 99,55 | 98,05 | 101,02 | 13K | 9 |
| 11/09/2024 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 12K | 5 |
| 09/09/2024 | -2,51% | -2,60 | 101,00 | 101,00 | 101,00 | 101,00 | 16K | 4 |
| 06/09/2024 | 0,00% | 0,00 | 103,60 | 103,60 | 103,60 | 103,60 | 207 | 2 |
| 05/09/2024 | 0,00% | 0,00 | 103,60 | 103,60 | 103,60 | 103,60 | 518 | 1 |
| 04/09/2024 | 0,10% | 0,10 | 103,60 | 103,60 | 103,60 | 103,60 | 103 | 1 |
| 03/09/2024 | - | - | 103,50 | 100,50 | 99,70 | 103,50 | 17K | 8 |
Date,Open,High,Low,Close,Volume
10-Jan-25,101.00,101.00,93.67,99.51,108645
09-Jan-25,101.00,101.00,89.53,96.05,142405
08-Jan-25,101.00,101.00,92.27,96.54,102778
07-Jan-25,99.81,100.81,90.40,100.80,219267
06-Jan-25,106.00,106.00,92.58,101.32,139262
03-Jan-25,106.00,106.00,88.50,94.00,206248
02-Jan-25,92.00,92.00,92.00,92.00,2760
30-Dec-24,106.00,106.00,93.00,93.00,24379
27-Dec-24,106.00,106.00,93.00,93.00,70139
26-Dec-24,97.95,106.00,94.01,94.62,158314
23-Dec-24,101.00,101.00,91.24,96.52,154099
20-Dec-24,101.00,101.00,91.77,95.85,102470
19-Dec-24,98.27,100.99,93.48,96.34,53108
18-Dec-24,106.00,106.00,96.83,96.83,55165
17-Dec-24,105.99,105.99,95.07,96.99,59845
16-Dec-24,101.46,106.00,98.32,98.33,187603
13-Dec-24,106.80,116.00,103.00,103.00,111049
12-Dec-24,105.22,105.23,99.11,105.23,55062
11-Dec-24,106.82,106.82,95.56,106.82,191222
10-Dec-24,95.05,103.66,90.39,99.95,236258
06-Dec-24,98.97,98.97,97.49,97.49,294
05-Dec-24,97.52,98.98,97.49,98.95,8988
04-Dec-24,99.00,99.00,99.00,99.00,495
03-Dec-24,100.48,100.48,100.48,100.48,502
29-Nov-24,101.99,101.99,100.47,100.48,11153
27-Nov-24,102.49,102.49,102.49,102.49,717
19-Nov-24,103.16,103.16,103.16,103.16,1031
18-Nov-24,102.40,102.40,102.40,102.40,51200
14-Nov-24,102.40,103.80,102.40,102.40,47015
13-Nov-24,102.00,102.00,101.99,101.99,51509
12-Nov-24,102.00,102.00,102.00,102.00,51000
11-Nov-24,102.50,103.80,101.50,101.50,77221
08-Nov-24,102.50,102.50,102.50,102.50,512
07-Nov-24,103.00,103.81,102.50,102.50,10129
06-Nov-24,103.27,103.27,103.27,103.27,1032
05-Nov-24,103.81,103.81,103.27,103.27,5292
31-Oct-24,104.05,104.05,104.05,104.05,104
30-Oct-24,104.00,104.00,104.00,104.00,8320
22-Oct-24,104.00,104.00,104.00,104.00,936
21-Oct-24,104.00,104.00,104.00,104.00,2600
16-Oct-24,104.33,104.60,104.33,104.60,1150
15-Oct-24,103.29,103.29,103.29,103.29,826
14-Oct-24,102.52,102.52,102.52,102.52,1025
10-Oct-24,103.29,103.29,103.29,103.29,1032
08-Oct-24,102.52,102.52,102.52,102.52,1025
03-Oct-24,102.95,103.29,102.95,103.29,1032
02-Oct-24,103.29,103.29,103.18,103.29,165454
01-Oct-24,105.54,105.54,103.96,103.96,28628
30-Sep-24,104.75,104.75,104.75,104.75,104
26-Sep-24,103.22,103.99,103.22,103.99,30559
23-Sep-24,104.00,104.00,104.00,104.00,4264
20-Sep-24,104.00,104.00,104.00,104.00,104
19-Sep-24,103.22,104.00,103.22,104.00,20852
17-Sep-24,104.00,104.00,104.00,104.00,19864
16-Sep-24,105.03,106.60,105.01,105.02,20900
13-Sep-24,102.00,103.49,100.47,103.48,3254
12-Sep-24,99.55,101.02,98.05,101.02,12910
11-Sep-24,101.00,101.00,101.00,101.00,11514
09-Sep-24,101.00,101.00,101.00,101.00,15655
06-Sep-24,103.60,103.60,103.60,103.60,207
05-Sep-24,103.60,103.60,103.60,103.60,518
04-Sep-24,103.60,103.60,103.60,103.60,103
03-Sep-24,100.50,103.50,99.70,103.50,16706
*exoneração de responsabilidade e termos de uso