Cotação atual, histórico e gráfico do papel: INGG34

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 INGG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,41%	1,54	110,99	110,50	110,50	111,43	15K	6
28/04/2025	-0,05%	-0,05	109,45	110,00	109,45	110,00	876	2
25/04/2025	0,46%	0,50	109,50	109,00	107,30	109,50	9K	5
24/04/2025	-2,68%	-3,00	109,00	111,05	109,00	111,05	18K	13
23/04/2025	1,80%	1,98	112,00	111,00	111,00	114,50	5K	3
22/04/2025	1,03%	1,12	110,02	113,19	108,13	113,19	9K	10
17/04/2025	-0,10%	-0,11	108,90	110,00	108,90	110,00	7K	4

16/04/2025	-0,80%	-0,88	109,01	110,99	108,79	110,99	18K	7
15/04/2025	1,83%	1,98	109,89	109,01	108,79	110,00	7K	5
14/04/2025	1,71%	1,81	107,91	106,80	106,48	107,91	12K	8
11/04/2025	2,83%	2,92	106,10	105,90	105,90	106,66	1K	4
10/04/2025	-0,79%	-0,82	103,18	104,17	103,18	104,17	3K	5
09/04/2025	4,84%	4,80	104,00	100,50	100,00	104,00	2K	4
08/04/2025	-1,00%	-1,00	99,20	102,60	99,20	102,60	1K	4
07/04/2025	-1,42%	-1,44	100,20	98,90	98,90	100,20	1K	7
04/04/2025	-5,01%	-5,36	101,64	102,50	100,43	102,50	4K	10
03/04/2025	-3,79%	-4,21	107,00	109,23	107,00	109,23	2K	9
02/04/2025	0,20%	0,22	111,21	111,43	111,10	111,43	3K	3
01/04/2025	-0,98%	-1,10	110,99	111,32	110,99	111,87	1K	3
31/03/2025	-1,88%	-2,15	112,09	114,24	111,43	114,24	2K	5
28/03/2025	-0,88%	-1,01	114,24	114,24	114,24	114,24	114	1
27/03/2025	0,04%	0,05	115,25	115,20	115,20	115,25	3K	4
26/03/2025	-0,06%	-0,07	115,20	115,27	115,20	115,27	460	2
25/03/2025	1,15%	1,31	115,27	115,17	115,17	115,27	3K	4
24/03/2025	0,10%	0,11	113,96	114,29	112,97	114,29	2K	12
21/03/2025	0,50%	0,57	113,85	113,63	113,08	113,85	5K	5
20/03/2025	-1,73%	-2,00	113,28	112,68	112,68	113,28	451	2
19/03/2025	-0,14%	-0,16	115,28	115,38	115,28	115,38	3K	3
18/03/2025	0,84%	0,96	115,44	115,44	115,44	115,44	1K	7
17/03/2025	-1,63%	-1,90	114,48	116,04	114,48	116,04	1K	5
14/03/2025	0,50%	0,58	116,38	116,16	115,72	116,38	7K	4
13/03/2025	-0,31%	-0,36	115,80	115,80	115,80	115,80	231	2
12/03/2025	0,73%	0,84	116,16	116,16	116,16	116,16	580	2
11/03/2025	-0,72%	-0,84	115,32	116,52	115,32	116,52	580	3
10/03/2025	-3,35%	-4,03	116,16	116,64	116,04	116,88	2K	6
07/03/2025	3,76%	4,36	120,19	119,76	119,60	120,19	2K	5
06/03/2025	3,98%	4,43	115,83	113,96	113,96	116,00	6K	6
05/03/2025	7,32%	7,60	111,40	111,43	110,99	112,20	5K	5
28/02/2025	0,48%	0,50	103,80	104,70	103,80	104,70	834	2
27/02/2025	1,27%	1,30	103,30	102,50	102,50	103,90	51K	5
26/02/2025	0,69%	0,70	102,00	101,70	101,70	102,00	5K	2
25/02/2025	2,12%	2,10	101,30	101,10	101,10	101,30	2K	3
24/02/2025	0,92%	0,90	99,20	99,20	99,20	99,40	3K	3
21/02/2025	1,24%	1,20	98,30	98,00	98,00	99,00	491	3
19/02/2025	-1,52%	-1,50	97,10	99,00	97,10	99,00	32K	4
18/02/2025	1,08%	1,05	98,60	98,60	98,60	98,60	394	1
17/02/2025	0,00%	0,00	97,55	97,55	97,55	97,55	97	1
14/02/2025	-0,26%	-0,25	97,55	97,55	97,55	97,55	195	1
13/02/2025	2,25%	2,15	97,80	97,15	97,06	97,80	3K	7
11/02/2025	1,00%	0,95	95,65	95,65	95,65	95,65	478	1
10/02/2025	-1,20%	-1,15	94,70	94,10	94,10	94,90	6K	5
07/02/2025	0,68%	0,65	95,85	95,85	95,85	95,85	95	1
06/02/2025	-1,45%	-1,40	95,20	94,50	94,50	95,20	189	2
05/02/2025	0,60%	0,58	96,60	96,99	96,60	96,99	1K	3
04/02/2025	0,65%	0,62	96,02	96,12	96,02	96,39	5K	6
03/02/2025	-2,45%	-2,40	95,40	96,01	95,40	96,01	574	3
31/01/2025	-1,49%	-1,48	97,80	97,80	97,40	97,80	390	3
30/01/2025	1,20%	1,18	99,28	99,28	99,28	99,28	99	1
28/01/2025	-0,63%	-0,62	98,10	98,72	98,10	98,72	887	3
24/01/2025	0,62%	0,61	98,72	98,24	98,24	98,72	2K	3
23/01/2025	-1,00%	-0,99	98,11	98,11	98,11	98,11	196	1
22/01/2025	-0,60%	-0,60	99,10	99,10	99,10	99,10	991	1
21/01/2025	0,33%	0,33	99,70	99,70	99,70	99,70	199	1
20/01/2025	0,17%	0,17	99,37	100,03	99,37	100,03	2K	6
17/01/2025	-0,70%	-0,70	99,20	99,99	99,20	99,99	2K	4
16/01/2025	1,22%	1,20	99,90	98,70	98,70	99,90	5K	4
15/01/2025	1,23%	1,20	98,70	97,50	97,50	98,70	2K	3
14/01/2025	0,68%	0,66	97,50	97,50	97,50	97,50	9K	5
08/01/2025	-0,06%	-0,06	96,84	96,84	96,84	96,84	968	1
07/01/2025	-0,62%	-0,60	96,90	97,00	96,30	97,00	2K	4
06/01/2025	0,83%	0,80	97,50	96,83	96,83	97,80	1K	3
03/01/2025	0,62%	0,60	96,70	95,23	95,23	96,70	191	2
02/01/2025	-0,83%	-0,80	96,10	96,07	96,07	96,20	480	4
30/12/2024	-0,10%	-0,10	96,90	97,99	96,90	97,99	30K	3
26/12/2024	1,97%	1,87	97,00	97,00	97,00	97,00	291	1
23/12/2024	2,03%	1,89	95,13	94,83	93,78	95,40	4K	7
20/12/2024	-1,99%	-1,89	93,24	96,09	92,16	96,09	7K	5
19/12/2024	0,00%	0,00	95,13	95,31	95,04	95,31	12K	3
18/12/2024	0,88%	0,83	95,13	94,80	94,80	95,85	14K	6
17/12/2024	0,31%	0,29	94,30	95,50	94,30	95,50	4K	4
16/12/2024	0,44%	0,41	94,01	93,33	93,33	94,14	2K	3
13/12/2024	1,27%	1,17	93,60	93,60	93,60	93,68	4K	3
12/12/2024	-2,71%	-2,57	92,43	91,75	91,20	92,79	9K	12
11/12/2024	-1,20%	-1,15	95,00	96,15	95,00	96,15	12K	5
10/12/2024	-0,67%	-0,65	96,15	96,40	96,15	96,60	3K	5
09/12/2024	0,52%	0,50	96,80	105,00	96,80	105,00	6K	6
06/12/2024	0,56%	0,54	96,30	96,30	96,10	96,30	288	3
05/12/2024	2,89%	2,69	95,76	95,76	95,76	95,76	2K	2
03/12/2024	0,59%	0,55	93,07	90,66	90,66	93,51	11K	7
02/12/2024	-1,34%	-1,26	92,52	92,88	92,45	92,88	5K	3
29/11/2024	4,43%	3,98	93,78	91,26	91,26	93,78	1K	4
27/11/2024	1,40%	1,24	89,80	89,01	89,01	89,80	625	2
26/11/2024	-0,51%	-0,45	88,56	88,65	88,56	88,65	620	2
25/11/2024	0,10%	0,09	89,01	88,85	88,69	89,01	2K	3
22/11/2024	-2,29%	-2,08	88,92	89,19	88,65	89,28	2K	5
21/11/2024	-0,28%	-0,26	91,00	90,78	90,78	91,00	272	2
19/11/2024	0,00%	0,00	91,26	91,26	91,26	91,26	91	1
18/11/2024	0,40%	0,36	91,26	91,98	91,26	91,98	824	5
14/11/2024	2,02%	1,80	90,90	89,73	89,73	90,90	3K	2
13/11/2024	-1,93%	-1,75	89,10	90,00	89,10	90,00	988	4
12/11/2024	-1,13%	-1,04	90,85	90,99	90,85	90,99	1K	3
11/11/2024	-0,78%	-0,72	91,89	94,14	91,89	94,14	64K	4
08/11/2024	1,10%	1,01	92,61	92,61	92,61	92,61	92	1
07/11/2024	-1,08%	-1,00	91,60	93,53	91,60	93,53	11K	7
06/11/2024	-6,46%	-6,40	92,60	96,00	92,50	96,00	56K	8
05/11/2024	-0,50%	-0,50	99,00	99,00	99,00	99,00	99	1
04/11/2024	0,30%	0,30	99,50	99,90	99,50	100,00	299	3
01/11/2024	2,27%	2,20	99,20	99,20	99,20	99,20	51K	3
30/10/2024	-0,41%	-0,40	97,00	97,00	97,00	97,00	485	2
29/10/2024	1,14%	1,10	97,40	96,70	96,70	97,40	2K	2
28/10/2024	-0,51%	-0,49	96,30	96,10	96,10	96,30	673	2
25/10/2024	1,56%	1,49	96,79	96,30	96,30	97,40	387	4
23/10/2024	-1,14%	-1,10	95,30	96,30	95,30	96,30	6K	5
22/10/2024	-1,53%	-1,50	96,40	96,10	96,10	96,40	1K	2
21/10/2024	-1,21%	-1,20	97,90	99,00	97,90	99,00	1K	4
18/10/2024	1,12%	1,10	99,10	99,10	99,10	99,10	495	2
16/10/2024	-0,41%	-0,40	98,00	97,90	97,90	98,00	293	2
15/10/2024	0,92%	0,90	98,40	98,40	98,40	98,40	196	1
14/10/2024	-1,42%	-1,40	97,50	97,50	97,50	97,50	1K	2
11/10/2024	2,70%	2,60	98,90	97,80	97,80	98,90	8K	5
10/10/2024	0,57%	0,55	96,30	95,80	95,80	96,30	384	2
09/10/2024	-1,19%	-1,15	95,75	94,80	94,80	96,00	2K	4
08/10/2024	0,00%	0,00	96,90	96,90	96,90	96,90	96	1
07/10/2024	1,47%	1,40	96,90	95,50	95,50	97,30	3K	4
04/10/2024	0,53%	0,50	95,50	92,51	92,51	95,60	853	4
03/10/2024	-0,84%	-0,80	95,00	95,80	95,00	95,80	382	2
02/10/2024	-0,62%	-0,60	95,80	95,50	95,30	95,80	9K	5
01/10/2024	-2,33%	-2,30	96,40	97,70	96,40	97,70	3K	2
30/09/2024	-2,95%	-3,00	98,70	98,40	98,40	99,20	53K	7
27/09/2024	0,20%	0,20	101,70	101,50	101,50	101,70	304	2
26/09/2024	2,53%	2,50	101,50	100,10	100,10	101,60	1K	3
25/09/2024	-2,27%	-2,30	99,00	100,80	99,00	100,80	1K	9
24/09/2024	-0,88%	-0,90	101,30	100,50	100,50	101,30	303	2
23/09/2024	-	-	102,20	102,30	102,20	102,60	716	6

Date,Open,High,Low,Close,Volume
29-Apr-25,110.50,111.43,110.50,110.99,15106
28-Apr-25,110.00,110.00,109.45,109.45,876
25-Apr-25,109.00,109.50,107.30,109.50,8831
24-Apr-25,111.05,111.05,109.00,109.00,17606
23-Apr-25,111.00,114.50,111.00,112.00,5486
22-Apr-25,113.19,113.19,108.13,110.02,8902
17-Apr-25,110.00,110.00,108.90,108.90,7242
16-Apr-25,110.99,110.99,108.79,109.01,18336
15-Apr-25,109.01,110.00,108.79,109.89,7097
14-Apr-25,106.80,107.91,106.48,107.91,11684
11-Apr-25,105.90,106.66,105.90,106.10,1166
10-Apr-25,104.17,104.17,103.18,103.18,2583
09-Apr-25,100.50,104.00,100.00,104.00,1514
08-Apr-25,102.60,102.60,99.20,99.20,1120
07-Apr-25,98.90,100.20,98.90,100.20,1089
04-Apr-25,102.50,102.50,100.43,101.64,4267
03-Apr-25,109.23,109.23,107.00,107.00,2056
02-Apr-25,111.43,111.43,111.10,111.21,2558
01-Apr-25,111.32,111.87,110.99,110.99,1340
31-Mar-25,114.24,114.24,111.43,112.09,1564
28-Mar-25,114.24,114.24,114.24,114.24,114
27-Mar-25,115.20,115.25,115.20,115.25,2765
26-Mar-25,115.27,115.27,115.20,115.20,460
25-Mar-25,115.17,115.27,115.17,115.27,3341
24-Mar-25,114.29,114.29,112.97,113.96,2271
21-Mar-25,113.63,113.85,113.08,113.85,4999
20-Mar-25,112.68,113.28,112.68,113.28,451
19-Mar-25,115.38,115.38,115.28,115.28,2651
18-Mar-25,115.44,115.44,115.44,115.44,1154
17-Mar-25,116.04,116.04,114.48,114.48,1375
14-Mar-25,116.16,116.38,115.72,116.38,6739
13-Mar-25,115.80,115.80,115.80,115.80,231
12-Mar-25,116.16,116.16,116.16,116.16,580
11-Mar-25,116.52,116.52,115.32,115.32,580
10-Mar-25,116.64,116.88,116.04,116.16,1743
07-Mar-25,119.76,120.19,119.60,120.19,2276
06-Mar-25,113.96,116.00,113.96,115.83,5900
05-Mar-25,111.43,112.20,110.99,111.40,5459
28-Feb-25,104.70,104.70,103.80,103.80,834
27-Feb-25,102.50,103.90,102.50,103.30,50638
26-Feb-25,101.70,102.00,101.70,102.00,5201
25-Feb-25,101.10,101.30,101.10,101.30,2126
24-Feb-25,99.20,99.40,99.20,99.20,2579
21-Feb-25,98.00,99.00,98.00,98.30,491
19-Feb-25,99.00,99.00,97.10,97.10,32364
18-Feb-25,98.60,98.60,98.60,98.60,394
17-Feb-25,97.55,97.55,97.55,97.55,97
14-Feb-25,97.55,97.55,97.55,97.55,195
13-Feb-25,97.15,97.80,97.06,97.80,2823
11-Feb-25,95.65,95.65,95.65,95.65,478
10-Feb-25,94.10,94.90,94.10,94.70,6119
07-Feb-25,95.85,95.85,95.85,95.85,95
06-Feb-25,94.50,95.20,94.50,95.20,189
05-Feb-25,96.99,96.99,96.60,96.60,1163
04-Feb-25,96.12,96.39,96.02,96.02,4810
03-Feb-25,96.01,96.01,95.40,95.40,574
31-Jan-25,97.80,97.80,97.40,97.80,390
30-Jan-25,99.28,99.28,99.28,99.28,99
28-Jan-25,98.72,98.72,98.10,98.10,887
24-Jan-25,98.24,98.72,98.24,98.72,2071
23-Jan-25,98.11,98.11,98.11,98.11,196
22-Jan-25,99.10,99.10,99.10,99.10,991
21-Jan-25,99.70,99.70,99.70,99.70,199
20-Jan-25,100.03,100.03,99.37,99.37,1889
17-Jan-25,99.99,99.99,99.20,99.20,2190
16-Jan-25,98.70,99.90,98.70,99.90,5043
15-Jan-25,97.50,98.70,97.50,98.70,2157
14-Jan-25,97.50,97.50,97.50,97.50,8872
08-Jan-25,96.84,96.84,96.84,96.84,968
07-Jan-25,97.00,97.00,96.30,96.90,1644
06-Jan-25,96.83,97.80,96.83,97.50,1072
03-Jan-25,95.23,96.70,95.23,96.70,191
02-Jan-25,96.07,96.20,96.07,96.10,480
30-Dec-24,97.99,97.99,96.90,96.90,30332
26-Dec-24,97.00,97.00,97.00,97.00,291
23-Dec-24,94.83,95.40,93.78,95.13,4168
20-Dec-24,96.09,96.09,92.16,93.24,6932
19-Dec-24,95.31,95.31,95.04,95.13,11995
18-Dec-24,94.80,95.85,94.80,95.13,14109
17-Dec-24,95.50,95.50,94.30,94.30,4065
16-Dec-24,93.33,94.14,93.33,94.01,1974
13-Dec-24,93.60,93.68,93.60,93.60,3746
12-Dec-24,91.75,92.79,91.20,92.43,9101
11-Dec-24,96.15,96.15,95.00,95.00,12275
10-Dec-24,96.40,96.60,96.15,96.15,3082
09-Dec-24,105.00,105.00,96.80,96.80,5826
06-Dec-24,96.30,96.30,96.10,96.30,288
05-Dec-24,95.76,95.76,95.76,95.76,2489
03-Dec-24,90.66,93.51,90.66,93.07,10583
02-Dec-24,92.88,92.88,92.45,92.52,5013
29-Nov-24,91.26,93.78,91.26,93.78,1115
27-Nov-24,89.01,89.80,89.01,89.80,625
26-Nov-24,88.65,88.65,88.56,88.56,620
25-Nov-24,88.85,89.01,88.69,89.01,1512
22-Nov-24,89.19,89.28,88.65,88.92,1864
21-Nov-24,90.78,91.00,90.78,91.00,272
19-Nov-24,91.26,91.26,91.26,91.26,91
18-Nov-24,91.98,91.98,91.26,91.26,824
14-Nov-24,89.73,90.90,89.73,90.90,2996
13-Nov-24,90.00,90.00,89.10,89.10,988
12-Nov-24,90.99,90.99,90.85,90.85,1273
11-Nov-24,94.14,94.14,91.89,91.89,64439
08-Nov-24,92.61,92.61,92.61,92.61,92
07-Nov-24,93.53,93.53,91.60,91.60,11046
06-Nov-24,96.00,96.00,92.50,92.60,56122
05-Nov-24,99.00,99.00,99.00,99.00,99
04-Nov-24,99.90,100.00,99.50,99.50,299
01-Nov-24,99.20,99.20,99.20,99.20,50691
30-Oct-24,97.00,97.00,97.00,97.00,485
29-Oct-24,96.70,97.40,96.70,97.40,2418
28-Oct-24,96.10,96.30,96.10,96.30,673
25-Oct-24,96.30,97.40,96.30,96.79,387
23-Oct-24,96.30,96.30,95.30,95.30,6026
22-Oct-24,96.10,96.40,96.10,96.40,1153
21-Oct-24,99.00,99.00,97.90,97.90,1273
18-Oct-24,99.10,99.10,99.10,99.10,495
16-Oct-24,97.90,98.00,97.90,98.00,293
15-Oct-24,98.40,98.40,98.40,98.40,196
14-Oct-24,97.50,97.50,97.50,97.50,1072
11-Oct-24,97.80,98.90,97.80,98.90,8002
10-Oct-24,95.80,96.30,95.80,96.30,384
09-Oct-24,94.80,96.00,94.80,95.75,1624
08-Oct-24,96.90,96.90,96.90,96.90,96
07-Oct-24,95.50,97.30,95.50,96.90,2704
04-Oct-24,92.51,95.60,92.51,95.50,853
03-Oct-24,95.80,95.80,95.00,95.00,382
02-Oct-24,95.50,95.80,95.30,95.80,9065
01-Oct-24,97.70,97.70,96.40,96.40,2606
30-Sep-24,98.40,99.20,98.40,98.70,52716
27-Sep-24,101.50,101.70,101.50,101.70,304
26-Sep-24,100.10,101.60,100.10,101.50,1005
25-Sep-24,100.80,100.80,99.00,99.00,1499
24-Sep-24,100.50,101.30,100.50,101.30,303
23-Sep-24,102.30,102.60,102.20,102.20,716

*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: INGG34