Cotação atual, histórico e gráfico do papel: INLG11

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 INLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/08/2025	-0,22%	-0,16	73,88	74,00	73,75	74,00	73K	94
12/08/2025	1,01%	0,74	74,04	73,39	73,13	74,09	81K	191
11/08/2025	-0,12%	-0,09	73,30	73,75	73,02	73,75	47K	201
08/08/2025	-0,07%	-0,05	73,39	73,80	72,89	73,80	45K	290
07/08/2025	0,00%	0,00	73,44	73,44	72,64	73,54	76K	117
06/08/2025	0,05%	0,04	73,44	73,39	72,90	73,72	115K	137
05/08/2025	0,60%	0,44	73,40	73,31	72,61	73,40	71K	146

04/08/2025	-0,60%	-0,44	72,96	73,39	72,85	73,39	78K	316
01/08/2025	0,12%	0,09	73,40	73,91	73,15	74,00	113K	172
31/07/2025	-1,31%	-0,97	73,31	73,96	73,23	74,24	184K	291
30/07/2025	-0,03%	-0,02	74,28	74,31	73,95	74,55	124K	119
29/07/2025	-0,60%	-0,45	74,30	74,70	74,00	74,70	61K	98
28/07/2025	0,27%	0,20	74,75	74,92	74,20	75,00	103K	419
25/07/2025	0,73%	0,54	74,55	73,63	73,63	74,55	90K	451
24/07/2025	1,45%	1,06	74,01	72,66	72,65	74,01	77K	485
23/07/2025	-0,14%	-0,10	72,95	73,12	72,68	73,59	153K	186
22/07/2025	-0,67%	-0,49	73,05	73,05	73,05	73,84	84K	107
21/07/2025	-0,84%	-0,62	73,54	73,86	73,36	74,19	106K	136
18/07/2025	0,19%	0,14	74,16	73,86	73,86	74,25	56K	91
17/07/2025	0,14%	0,10	74,02	73,95	73,85	74,02	89K	164
16/07/2025	-0,08%	-0,06	73,92	73,95	73,89	73,95	88K	126
15/07/2025	-0,51%	-0,38	73,98	74,37	73,98	74,50	84K	128
14/07/2025	1,50%	1,10	74,36	73,26	73,07	74,36	91K	155
11/07/2025	0,11%	0,08	73,26	73,18	73,18	73,54	49K	75
10/07/2025	0,18%	0,13	73,18	73,05	73,05	74,12	236K	1.123
09/07/2025	-0,72%	-0,53	73,05	73,94	72,98	73,94	164K	124
08/07/2025	-1,04%	-0,77	73,58	74,37	72,53	74,72	237K	214
07/07/2025	0,27%	0,20	74,35	74,15	73,80	74,66	164K	92
04/07/2025	-1,13%	-0,85	74,15	75,11	73,91	75,11	160K	118
03/07/2025	0,35%	0,26	75,00	74,74	74,71	75,11	56K	552
02/07/2025	-0,08%	-0,06	74,74	75,69	74,74	75,69	61K	82
01/07/2025	-0,69%	-0,52	74,80	74,74	74,74	75,67	265K	110
27/06/2025	0,57%	0,43	75,32	74,51	74,36	75,60	231K	316
26/06/2025	1,20%	0,89	74,89	74,37	73,65	74,90	377K	910
25/06/2025	0,95%	0,70	74,00	73,84	73,16	74,36	113K	142
24/06/2025	0,36%	0,26	73,30	73,04	73,04	73,33	38K	78
23/06/2025	-0,01%	-0,01	73,04	73,05	72,94	73,10	107K	143
20/06/2025	-0,07%	-0,05	73,05	73,10	72,81	73,10	82K	85
18/06/2025	0,27%	0,20	73,10	73,26	73,04	73,26	87K	100
17/06/2025	1,94%	1,39	72,90	71,51	71,51	73,03	195K	692
16/06/2025	1,00%	0,71	71,51	70,80	70,01	73,00	672K	1.321
13/06/2025	-2,01%	-1,45	70,80	72,61	70,80	72,61	571K	650
12/06/2025	-0,59%	-0,43	72,25	72,68	71,39	73,50	614K	870
11/06/2025	-0,86%	-0,63	72,68	73,67	71,79	73,67	359K	536
10/06/2025	-1,19%	-0,88	73,31	74,19	71,50	74,56	291K	407
09/06/2025	-0,51%	-0,38	74,19	74,93	74,19	74,94	63K	175
06/06/2025	-0,31%	-0,23	74,57	74,50	74,45	75,00	88K	147
05/06/2025	-0,85%	-0,64	74,80	75,50	74,65	75,80	145K	175
04/06/2025	1,32%	0,98	75,44	74,64	74,18	75,44	245K	128
03/06/2025	-0,25%	-0,19	74,46	75,02	74,46	75,02	58K	67
02/06/2025	-1,22%	-0,92	74,65	75,16	74,59	75,16	37K	83
30/05/2025	1,30%	0,97	75,57	75,11	74,66	75,81	325K	394
29/05/2025	-1,06%	-0,80	74,60	75,77	74,59	75,77	249K	218
28/05/2025	0,28%	0,21	75,40	75,19	75,19	75,50	33K	66
27/05/2025	-0,01%	-0,01	75,19	75,14	75,14	75,33	70K	75
26/05/2025	0,32%	0,24	75,20	74,96	74,95	75,33	144K	114
23/05/2025	0,28%	0,21	74,96	74,70	74,70	75,69	127K	179
22/05/2025	-0,48%	-0,36	74,75	75,29	74,70	75,48	123K	164
21/05/2025	-0,33%	-0,25	75,11	75,35	75,03	75,36	73K	101
20/05/2025	-0,03%	-0,02	75,36	75,39	75,00	75,93	114K	140
19/05/2025	0,00%	0,00	75,38	75,00	75,00	75,60	272K	117
16/05/2025	0,56%	0,42	75,38	75,20	74,76	75,75	319K	182
15/05/2025	0,01%	0,01	74,96	74,95	74,57	74,96	101K	123
14/05/2025	-0,07%	-0,05	74,95	75,20	74,08	75,20	111K	126
13/05/2025	-0,17%	-0,13	75,00	75,13	74,07	75,50	179K	165
12/05/2025	1,73%	1,28	75,13	74,01	74,01	75,13	168K	92
09/05/2025	1,12%	0,82	73,85	72,66	72,66	73,93	78K	91
08/05/2025	-1,64%	-1,22	73,03	73,37	73,00	74,98	122K	155
07/05/2025	0,68%	0,50	74,25	73,40	73,38	74,46	51K	88
06/05/2025	0,29%	0,21	73,75	73,50	73,50	74,58	65K	93
05/05/2025	-0,08%	-0,06	73,54	74,39	73,28	74,90	167K	527
02/05/2025	0,33%	0,24	73,60	72,58	72,23	74,11	260K	522
30/04/2025	0,60%	0,44	73,36	72,92	71,63	73,36	293K	212
29/04/2025	0,29%	0,21	72,92	72,72	71,92	73,07	83K	471
28/04/2025	-1,41%	-1,04	72,71	74,50	72,70	75,43	176K	135
25/04/2025	3,81%	2,71	73,75	71,38	70,01	73,75	253K	576
24/04/2025	1,44%	1,01	71,04	70,38	69,02	71,04	222K	352
23/04/2025	0,04%	0,03	70,03	69,99	69,48	70,22	511K	922
22/04/2025	1,82%	1,25	70,00	68,76	68,76	70,00	232K	626
17/04/2025	0,60%	0,41	68,75	68,30	67,50	68,75	171K	304
16/04/2025	0,50%	0,34	68,34	68,00	67,79	68,34	229K	165
15/04/2025	-0,10%	-0,07	68,00	68,00	67,76	68,16	275K	163
14/04/2025	0,10%	0,07	68,07	68,00	67,86	68,22	577K	270
11/04/2025	0,12%	0,08	68,00	67,92	67,59	68,42	416K	104
10/04/2025	0,52%	0,35	67,92	67,57	67,49	68,00	70K	90
09/04/2025	-0,34%	-0,23	67,57	67,80	67,46	68,00	79K	96
08/04/2025	-0,04%	-0,03	67,80	67,86	67,55	67,86	125K	104
07/04/2025	-0,25%	-0,17	67,83	67,99	67,49	68,00	118K	135
04/04/2025	0,00%	0,00	68,00	68,33	67,35	68,33	408K	217
03/04/2025	0,76%	0,51	68,00	67,51	67,45	68,00	441K	150
02/04/2025	0,00%	0,00	67,49	67,49	67,05	67,60	1M	812
01/04/2025	-0,01%	-0,01	67,49	67,28	66,99	67,55	3M	130
31/03/2025	0,22%	0,15	67,50	67,50	67,36	67,72	486K	2.014
28/03/2025	-0,01%	-0,01	67,35	67,50	67,35	67,50	391K	649
27/03/2025	-0,01%	-0,01	67,36	67,52	67,35	67,75	372K	569
26/03/2025	0,00%	0,00	67,37	67,50	67,13	67,50	268K	859
25/03/2025	0,01%	0,01	67,37	67,37	67,00	67,60	109K	139
24/03/2025	-0,03%	-0,02	67,36	67,50	66,01	67,50	328K	2.166
21/03/2025	0,00%	0,00	67,38	67,40	67,21	67,68	139K	205
20/03/2025	0,33%	0,22	67,38	67,15	66,97	67,50	365K	509
19/03/2025	0,25%	0,17	67,16	67,01	67,00	67,16	86K	205
18/03/2025	0,00%	0,00	66,99	66,99	66,50	67,00	190K	143
17/03/2025	0,74%	0,49	66,99	66,51	66,35	67,01	424K	557
14/03/2025	0,57%	0,38	66,50	66,20	66,15	66,50	63K	182
13/03/2025	-0,42%	-0,28	66,12	66,55	66,12	66,55	80K	152
12/03/2025	-0,15%	-0,10	66,40	66,50	66,31	66,50	79K	102
11/03/2025	-0,11%	-0,07	66,50	66,89	66,30	66,89	65K	89
10/03/2025	0,12%	0,08	66,57	66,50	66,30	66,86	160K	114
07/03/2025	0,47%	0,31	66,49	66,00	66,00	66,96	154K	110
06/03/2025	0,18%	0,12	66,18	66,07	66,00	66,67	515K	741
05/03/2025	-0,81%	-0,54	66,06	65,00	65,00	66,98	176K	206
28/02/2025	0,71%	0,47	66,60	66,58	66,00	66,60	98K	115
27/02/2025	0,20%	0,13	66,13	66,00	65,80	66,40	103K	137
26/02/2025	-0,05%	-0,03	66,00	66,03	65,90	66,29	105K	169
25/02/2025	0,00%	0,00	66,03	66,00	65,89	66,44	120K	210
24/02/2025	0,05%	0,03	66,03	66,00	65,80	66,97	285K	769
21/02/2025	-1,46%	-0,98	66,00	66,99	66,00	67,01	579K	242
20/02/2025	0,04%	0,03	66,98	66,95	66,60	67,00	135K	167
19/02/2025	-0,07%	-0,05	66,95	67,00	66,65	67,00	181K	149
18/02/2025	0,22%	0,15	67,00	67,09	66,75	67,10	119K	123
17/02/2025	0,48%	0,32	66,85	67,00	66,53	67,00	111K	147
14/02/2025	-0,33%	-0,22	66,53	66,75	66,53	67,00	69K	147
13/02/2025	-0,36%	-0,24	66,75	66,97	66,54	66,99	23K	66
12/02/2025	-0,43%	-0,29	66,99	67,40	66,52	67,40	130K	111
11/02/2025	0,00%	0,00	67,28	67,29	67,00	67,50	49K	85
10/02/2025	-0,16%	-0,11	67,28	67,50	67,15	67,50	30K	69
07/02/2025	-0,60%	-0,41	67,39	67,80	67,01	67,80	34K	89
06/02/2025	-0,12%	-0,08	67,80	67,88	66,04	67,88	36K	86
05/02/2025	2,06%	1,37	67,88	66,00	65,99	67,88	230K	142
04/02/2025	0,02%	0,01	66,51	66,50	66,50	67,00	167K	104
03/02/2025	-1,32%	-0,89	66,50	66,75	66,50	66,75	200K	133
31/01/2025	-0,16%	-0,11	67,39	67,50	67,10	67,50	88K	124
30/01/2025	0,58%	0,39	67,50	67,00	66,79	67,70	401K	511
29/01/2025	-	-	67,11	67,05	66,66	67,14	48K	101

Date,Open,High,Low,Close,Volume
13-Aug-25,74.00,74.00,73.75,73.88,72883
12-Aug-25,73.39,74.09,73.13,74.04,80514
11-Aug-25,73.75,73.75,73.02,73.30,47278
08-Aug-25,73.80,73.80,72.89,73.39,45030
07-Aug-25,73.44,73.54,72.64,73.44,75505
06-Aug-25,73.39,73.72,72.90,73.44,115126
05-Aug-25,73.31,73.40,72.61,73.40,70774
04-Aug-25,73.39,73.39,72.85,72.96,78251
01-Aug-25,73.91,74.00,73.15,73.40,113266
31-Jul-25,73.96,74.24,73.23,73.31,184151
30-Jul-25,74.31,74.55,73.95,74.28,123955
29-Jul-25,74.70,74.70,74.00,74.30,61078
28-Jul-25,74.92,75.00,74.20,74.75,103479
25-Jul-25,73.63,74.55,73.63,74.55,89755
24-Jul-25,72.66,74.01,72.65,74.01,77319
23-Jul-25,73.12,73.59,72.68,72.95,153015
22-Jul-25,73.05,73.84,73.05,73.05,84132
21-Jul-25,73.86,74.19,73.36,73.54,106086
18-Jul-25,73.86,74.25,73.86,74.16,56447
17-Jul-25,73.95,74.02,73.85,74.02,88596
16-Jul-25,73.95,73.95,73.89,73.92,87683
15-Jul-25,74.37,74.50,73.98,73.98,83511
14-Jul-25,73.26,74.36,73.07,74.36,91219
11-Jul-25,73.18,73.54,73.18,73.26,48507
10-Jul-25,73.05,74.12,73.05,73.18,236073
09-Jul-25,73.94,73.94,72.98,73.05,164467
08-Jul-25,74.37,74.72,72.53,73.58,236591
07-Jul-25,74.15,74.66,73.80,74.35,164422
04-Jul-25,75.11,75.11,73.91,74.15,160497
03-Jul-25,74.74,75.11,74.71,75.00,56227
02-Jul-25,75.69,75.69,74.74,74.74,60731
01-Jul-25,74.74,75.67,74.74,74.80,264989
27-Jun-25,74.51,75.60,74.36,75.32,231084
26-Jun-25,74.37,74.90,73.65,74.89,376614
25-Jun-25,73.84,74.36,73.16,74.00,112769
24-Jun-25,73.04,73.33,73.04,73.30,38128
23-Jun-25,73.05,73.10,72.94,73.04,107087
20-Jun-25,73.10,73.10,72.81,73.05,81886
18-Jun-25,73.26,73.26,73.04,73.10,87341
17-Jun-25,71.51,73.03,71.51,72.90,194905
16-Jun-25,70.80,73.00,70.01,71.51,671745
13-Jun-25,72.61,72.61,70.80,70.80,571188
12-Jun-25,72.68,73.50,71.39,72.25,614402
11-Jun-25,73.67,73.67,71.79,72.68,358584
10-Jun-25,74.19,74.56,71.50,73.31,291457
09-Jun-25,74.93,74.94,74.19,74.19,63130
06-Jun-25,74.50,75.00,74.45,74.57,88478
05-Jun-25,75.50,75.80,74.65,74.80,144700
04-Jun-25,74.64,75.44,74.18,75.44,245112
03-Jun-25,75.02,75.02,74.46,74.46,58170
02-Jun-25,75.16,75.16,74.59,74.65,36638
30-May-25,75.11,75.81,74.66,75.57,325371
29-May-25,75.77,75.77,74.59,74.60,248601
28-May-25,75.19,75.50,75.19,75.40,33154
27-May-25,75.14,75.33,75.14,75.19,69970
26-May-25,74.96,75.33,74.95,75.20,143998
23-May-25,74.70,75.69,74.70,74.96,126584
22-May-25,75.29,75.48,74.70,74.75,123311
21-May-25,75.35,75.36,75.03,75.11,72758
20-May-25,75.39,75.93,75.00,75.36,113910
19-May-25,75.00,75.60,75.00,75.38,272342
16-May-25,75.20,75.75,74.76,75.38,319089
15-May-25,74.95,74.96,74.57,74.96,101476
14-May-25,75.20,75.20,74.08,74.95,110586
13-May-25,75.13,75.50,74.07,75.00,178893
12-May-25,74.01,75.13,74.01,75.13,168152
09-May-25,72.66,73.93,72.66,73.85,77757
08-May-25,73.37,74.98,73.00,73.03,122401
07-May-25,73.40,74.46,73.38,74.25,50934
06-May-25,73.50,74.58,73.50,73.75,65058
05-May-25,74.39,74.90,73.28,73.54,167262
02-May-25,72.58,74.11,72.23,73.60,260098
30-Apr-25,72.92,73.36,71.63,73.36,293302
29-Apr-25,72.72,73.07,71.92,72.92,83119
28-Apr-25,74.50,75.43,72.70,72.71,176074
25-Apr-25,71.38,73.75,70.01,73.75,252633
24-Apr-25,70.38,71.04,69.02,71.04,222319
23-Apr-25,69.99,70.22,69.48,70.03,510572
22-Apr-25,68.76,70.00,68.76,70.00,231740
17-Apr-25,68.30,68.75,67.50,68.75,171087
16-Apr-25,68.00,68.34,67.79,68.34,228976
15-Apr-25,68.00,68.16,67.76,68.00,275187
14-Apr-25,68.00,68.22,67.86,68.07,576809
11-Apr-25,67.92,68.42,67.59,68.00,416137
10-Apr-25,67.57,68.00,67.49,67.92,70270
09-Apr-25,67.80,68.00,67.46,67.57,78545
08-Apr-25,67.86,67.86,67.55,67.80,125417
07-Apr-25,67.99,68.00,67.49,67.83,117536
04-Apr-25,68.33,68.33,67.35,68.00,407745
03-Apr-25,67.51,68.00,67.45,68.00,441328
02-Apr-25,67.49,67.60,67.05,67.49,1272338
01-Apr-25,67.28,67.55,66.99,67.49,2548985
31-Mar-25,67.50,67.72,67.36,67.50,486022
28-Mar-25,67.50,67.50,67.35,67.35,390630
27-Mar-25,67.52,67.75,67.35,67.36,371990
26-Mar-25,67.50,67.50,67.13,67.37,267528
25-Mar-25,67.37,67.60,67.00,67.37,108786
24-Mar-25,67.50,67.50,66.01,67.36,327542
21-Mar-25,67.40,67.68,67.21,67.38,138655
20-Mar-25,67.15,67.50,66.97,67.38,364777
19-Mar-25,67.01,67.16,67.00,67.16,86003
18-Mar-25,66.99,67.00,66.50,66.99,189963
17-Mar-25,66.51,67.01,66.35,66.99,423977
14-Mar-25,66.20,66.50,66.15,66.50,63126
13-Mar-25,66.55,66.55,66.12,66.12,79703
12-Mar-25,66.50,66.50,66.31,66.40,78757
11-Mar-25,66.89,66.89,66.30,66.50,65333
10-Mar-25,66.50,66.86,66.30,66.57,160213
07-Mar-25,66.00,66.96,66.00,66.49,153561
06-Mar-25,66.07,66.67,66.00,66.18,514680
05-Mar-25,65.00,66.98,65.00,66.06,176290
28-Feb-25,66.58,66.60,66.00,66.60,97856
27-Feb-25,66.00,66.40,65.80,66.13,102819
26-Feb-25,66.03,66.29,65.90,66.00,104754
25-Feb-25,66.00,66.44,65.89,66.03,119856
24-Feb-25,66.00,66.97,65.80,66.03,285227
21-Feb-25,66.99,67.01,66.00,66.00,579254
20-Feb-25,66.95,67.00,66.60,66.98,135442
19-Feb-25,67.00,67.00,66.65,66.95,181284
18-Feb-25,67.09,67.10,66.75,67.00,118796
17-Feb-25,67.00,67.00,66.53,66.85,110769
14-Feb-25,66.75,67.00,66.53,66.53,69133
13-Feb-25,66.97,66.99,66.54,66.75,23260
12-Feb-25,67.40,67.40,66.52,66.99,129515
11-Feb-25,67.29,67.50,67.00,67.28,49411
10-Feb-25,67.50,67.50,67.15,67.28,29671
07-Feb-25,67.80,67.80,67.01,67.39,33837
06-Feb-25,67.88,67.88,66.04,67.80,36053
05-Feb-25,66.00,67.88,65.99,67.88,230346
04-Feb-25,66.50,67.00,66.50,66.51,167452
03-Feb-25,66.75,66.75,66.50,66.50,199701
31-Jan-25,67.50,67.50,67.10,67.39,87621
30-Jan-25,67.00,67.70,66.79,67.50,400984
29-Jan-25,67.05,67.14,66.66,67.11,47642

*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: INLG11