Cotação atual, histórico e gráfico do papel: INTB3

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 INTB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-1,06%	-0,13	12,10	12,22	12,04	12,47	26M	4.408
25/08/2025	1,33%	0,16	12,23	12,07	12,03	12,30	20M	4.717
22/08/2025	0,67%	0,08	12,07	12,08	12,00	12,38	25M	3.796
21/08/2025	0,76%	0,09	11,99	11,80	11,77	12,05	18M	5.379
20/08/2025	-2,14%	-0,26	11,90	12,21	11,78	12,21	31M	8.469
19/08/2025	-4,93%	-0,63	12,16	12,56	12,14	12,66	25M	4.207
18/08/2025	2,16%	0,27	12,79	12,59	12,51	13,00	27M	6.547

15/08/2025	-0,56%	-0,07	12,52	12,68	12,44	12,68	21M	4.730
14/08/2025	-0,47%	-0,06	12,59	12,60	12,48	12,80	19M	5.177
13/08/2025	-2,92%	-0,38	12,65	12,96	12,42	13,05	35M	9.995
12/08/2025	1,16%	0,15	13,03	12,96	12,89	13,32	24M	5.810
11/08/2025	0,16%	0,02	12,88	12,86	12,77	13,05	17M	3.962
08/08/2025	-1,46%	-0,19	12,86	12,95	12,75	13,10	31M	6.424
07/08/2025	-1,36%	-0,18	13,05	13,25	13,04	13,42	26M	6.750
06/08/2025	-2,51%	-0,34	13,23	13,61	13,23	13,72	33M	8.123
05/08/2025	-1,31%	-0,18	13,57	13,79	13,47	13,93	18M	6.002
04/08/2025	-1,72%	-0,24	13,75	14,04	13,61	14,10	25M	6.464
01/08/2025	-0,99%	-0,14	13,99	14,34	13,99	14,47	39M	10.232
31/07/2025	-3,55%	-0,52	14,13	14,50	14,00	14,62	39M	9.105
30/07/2025	-4,81%	-0,74	14,65	15,00	14,11	15,05	116M	18.814
29/07/2025	3,71%	0,55	15,39	14,90	14,77	15,39	31M	6.044
28/07/2025	-2,05%	-0,31	14,84	15,17	14,63	15,40	18M	5.443
25/07/2025	1,81%	0,27	15,15	14,84	14,80	15,15	13M	3.143
24/07/2025	-0,53%	-0,08	14,88	14,96	14,70	15,02	12M	3.687
23/07/2025	2,82%	0,41	14,96	14,55	14,46	15,05	29M	7.319
22/07/2025	-2,02%	-0,30	14,55	14,84	14,45	15,02	24M	7.370
21/07/2025	2,06%	0,30	14,85	14,61	14,61	15,32	38M	9.805
18/07/2025	-3,83%	-0,58	14,55	15,00	14,55	15,08	19M	5.408
17/07/2025	0,67%	0,10	15,13	15,04	14,90	15,23	15M	5.594
16/07/2025	0,07%	0,01	15,03	15,10	14,79	15,15	17M	5.738
15/07/2025	3,87%	0,56	15,02	14,41	14,41	15,15	24M	5.368
14/07/2025	1,26%	0,18	14,46	14,10	13,96	14,62	28M	7.762
11/07/2025	-0,56%	-0,08	14,28	14,36	14,11	14,41	22M	5.687
10/07/2025	-1,58%	-0,23	14,36	14,39	14,15	14,48	28M	7.642
09/07/2025	-2,08%	-0,31	14,59	14,97	14,47	14,97	26M	4.532
08/07/2025	-0,60%	-0,09	14,90	14,96	14,77	15,04	24M	5.112
07/07/2025	-0,86%	-0,13	14,99	15,12	14,74	15,18	33M	8.569
04/07/2025	-1,18%	-0,18	15,12	15,29	15,12	15,34	18M	4.441
03/07/2025	3,87%	0,57	15,30	14,81	14,64	15,60	46M	8.952
02/07/2025	-6,89%	-1,09	14,73	15,86	14,73	15,87	57M	12.580
01/07/2025	-1,12%	-0,18	15,82	15,98	15,37	16,09	46M	9.717
27/06/2025	-2,44%	-0,40	16,00	16,45	15,86	16,58	36M	8.534
26/06/2025	4,46%	0,70	16,40	15,75	15,75	16,81	52M	9.719
25/06/2025	-2,12%	-0,34	15,70	16,08	15,65	16,08	15M	3.934
24/06/2025	1,07%	0,17	16,04	15,97	15,95	16,34	22M	5.838
23/06/2025	1,28%	0,20	15,87	15,79	15,58	16,30	61M	11.884
20/06/2025	0,71%	0,11	15,67	15,41	15,33	15,80	42M	8.621
18/06/2025	2,77%	0,42	15,56	15,14	15,00	15,69	65M	13.562
17/06/2025	1,95%	0,29	15,14	14,97	14,64	15,14	36M	6.422
16/06/2025	-0,13%	-0,02	14,85	15,14	14,72	15,24	53M	5.548
13/06/2025	0,61%	0,09	14,87	14,80	14,34	14,97	36M	7.196
12/06/2025	0,89%	0,13	14,78	14,65	14,35	14,82	21M	4.891
11/06/2025	1,38%	0,20	14,65	14,43	14,28	14,75	34M	6.026
10/06/2025	1,19%	0,17	14,45	14,40	14,16	14,80	37M	4.923
09/06/2025	1,93%	0,27	14,28	13,92	13,60	14,46	37M	8.199
06/06/2025	-0,99%	-0,14	14,01	14,18	13,95	14,37	26M	6.534
05/06/2025	-4,00%	-0,59	14,15	14,55	14,15	14,94	22M	4.918
04/06/2025	-0,47%	-0,07	14,74	14,81	14,54	15,11	42M	5.802
03/06/2025	3,28%	0,47	14,81	14,34	14,33	14,86	39M	9.473
02/06/2025	-2,45%	-0,36	14,34	14,72	14,32	14,92	32M	7.181
30/05/2025	-1,21%	-0,18	14,70	14,96	14,70	15,30	65M	10.686
29/05/2025	1,02%	0,15	14,88	14,88	14,50	15,01	37M	8.484
28/05/2025	0,48%	0,07	14,73	14,66	14,41	14,88	44M	6.633
27/05/2025	4,94%	0,69	14,66	14,18	14,05	14,66	37M	9.085
26/05/2025	0,43%	0,06	13,97	13,90	13,85	14,25	14M	4.689
23/05/2025	-2,32%	-0,33	13,91	14,30	13,60	14,30	30M	6.175
22/05/2025	1,21%	0,17	14,24	13,99	13,98	14,47	23M	5.005
21/05/2025	-1,12%	-0,16	14,07	14,23	13,90	14,27	22M	4.351
20/05/2025	-0,70%	-0,10	14,23	14,32	13,82	14,40	30M	7.537
19/05/2025	0,77%	0,11	14,33	14,15	14,07	14,51	20M	4.993
16/05/2025	-1,73%	-0,25	14,22	14,47	14,08	14,47	23M	4.535
15/05/2025	0,84%	0,12	14,47	14,36	14,19	14,90	37M	10.059
14/05/2025	1,41%	0,20	14,35	14,15	13,99	14,58	37M	10.148
13/05/2025	1,73%	0,24	14,15	13,94	13,86	14,50	33M	8.247
12/05/2025	-3,87%	-0,56	13,91	14,65	13,90	14,69	39M	10.348
09/05/2025	1,33%	0,19	14,47	13,95	13,79	15,54	118M	16.158
08/05/2025	3,85%	0,53	14,28	13,97	13,96	14,63	39M	8.105
07/05/2025	-1,79%	-0,25	13,75	14,00	13,75	14,11	23M	3.906
06/05/2025	0,14%	0,02	14,00	14,11	13,87	14,11	22M	6.302
05/05/2025	-2,24%	-0,32	13,98	14,30	13,96	14,46	24M	6.631
02/05/2025	1,06%	0,15	14,30	14,10	13,99	14,40	23M	5.452
30/04/2025	1,43%	0,20	14,15	13,87	13,79	14,28	26M	6.750
29/04/2025	1,75%	0,24	13,95	13,85	13,69	14,11	46M	9.915
28/04/2025	0,07%	0,01	13,71	13,81	13,62	13,88	16M	3.195
25/04/2025	-1,01%	-0,14	13,70	13,82	13,58	13,89	17M	4.346
24/04/2025	5,01%	0,66	13,84	13,09	13,09	13,99	30M	8.166
23/04/2025	-0,75%	-0,10	13,18	13,44	13,00	13,59	27M	6.582
22/04/2025	1,76%	0,23	13,28	13,04	12,80	13,44	24M	5.073
17/04/2025	2,84%	0,36	13,05	12,71	12,55	13,06	18M	4.156
16/04/2025	-0,94%	-0,12	12,69	12,79	12,53	12,99	35M	5.181
15/04/2025	3,98%	0,49	12,81	12,28	12,24	13,02	38M	7.888
14/04/2025	6,21%	0,72	12,32	11,75	11,73	12,37	32M	9.856
11/04/2025	1,58%	0,18	11,60	11,50	11,26	11,76	43M	7.814
10/04/2025	-4,83%	-0,58	11,42	11,96	11,33	11,96	61M	12.010
09/04/2025	2,74%	0,32	12,00	11,55	11,27	12,03	55M	12.549
08/04/2025	-2,75%	-0,33	11,68	12,27	11,68	12,31	33M	6.157
07/04/2025	-5,51%	-0,70	12,01	12,51	11,67	12,62	55M	13.378
04/04/2025	-4,51%	-0,60	12,71	13,18	12,57	13,18	34M	7.831
03/04/2025	2,94%	0,38	13,31	12,83	12,80	13,51	37M	6.364
02/04/2025	1,81%	0,23	12,93	12,70	12,70	12,99	18M	5.276
01/04/2025	-0,78%	-0,10	12,70	12,85	12,51	12,85	41M	9.717
31/03/2025	-0,62%	-0,08	12,80	12,76	12,50	12,81	34M	8.104
28/03/2025	-2,42%	-0,32	12,88	13,19	12,72	13,19	33M	8.011
27/03/2025	5,60%	0,70	13,20	12,58	12,44	13,34	40M	11.740
26/03/2025	-1,26%	-0,16	12,50	12,66	12,49	12,98	23M	7.090
25/03/2025	2,93%	0,36	12,66	12,30	12,26	12,85	26M	6.510
24/03/2025	0,24%	0,03	12,30	12,28	12,18	12,52	16M	5.071
21/03/2025	-0,08%	-0,01	12,27	12,30	12,03	12,30	36M	7.031
20/03/2025	-0,49%	-0,06	12,28	12,30	12,16	12,49	20M	4.805
19/03/2025	3,09%	0,37	12,34	12,04	11,88	12,41	51M	9.663
18/03/2025	-1,32%	-0,16	11,97	12,12	11,81	12,22	30M	6.820
17/03/2025	-0,08%	-0,01	12,13	12,18	11,70	12,40	49M	10.561
14/03/2025	-0,08%	-0,01	12,14	12,27	11,91	12,48	72M	9.775
13/03/2025	1,50%	0,18	12,15	11,91	11,89	12,23	23M	7.786
12/03/2025	-2,44%	-0,30	11,97	12,26	11,85	12,44	35M	7.685
11/03/2025	-1,52%	-0,19	12,27	12,49	12,02	12,50	22M	6.343
10/03/2025	-3,11%	-0,40	12,46	12,68	12,18	12,92	29M	6.643
07/03/2025	2,96%	0,37	12,86	12,51	12,14	13,17	30M	6.067
06/03/2025	0,73%	0,09	12,49	12,20	12,00	12,54	40M	12.110
05/03/2025	-3,88%	-0,50	12,40	12,64	12,32	12,67	35M	11.415
28/02/2025	-6,79%	-0,94	12,90	13,72	12,77	14,17	63M	12.920
27/02/2025	-0,07%	-0,01	13,84	14,17	13,61	14,80	64M	13.794
26/02/2025	-3,82%	-0,55	13,85	14,48	13,83	14,71	26M	4.547
25/02/2025	-0,62%	-0,09	14,40	14,49	14,25	14,50	15M	3.811
24/02/2025	-3,72%	-0,56	14,49	15,09	14,43	15,11	14M	4.631
21/02/2025	-0,33%	-0,05	15,05	15,15	14,76	15,27	15M	3.868
20/02/2025	-0,40%	-0,06	15,10	15,27	14,92	15,27	18M	5.683
19/02/2025	-2,51%	-0,39	15,16	15,45	15,14	15,47	15M	3.657
18/02/2025	-2,51%	-0,40	15,55	15,98	15,40	15,98	32M	6.244
17/02/2025	3,84%	0,59	15,95	15,51	15,19	15,96	28M	5.667
14/02/2025	6,37%	0,92	15,36	14,51	14,51	15,37	30M	5.412
13/02/2025	-0,96%	-0,14	14,44	14,59	14,32	14,59	8M	2.058
12/02/2025	-1,22%	-0,18	14,58	14,70	14,27	14,70	18M	4.599
11/02/2025	-	-	14,76	14,78	14,45	14,79	12M	4.484

Date,Open,High,Low,Close,Volume
26-Aug-25,12.22,12.47,12.04,12.10,26052138
25-Aug-25,12.07,12.30,12.03,12.23,20321291
22-Aug-25,12.08,12.38,12.00,12.07,24830770
21-Aug-25,11.80,12.05,11.77,11.99,18323114
20-Aug-25,12.21,12.21,11.78,11.90,31072271
19-Aug-25,12.56,12.66,12.14,12.16,25038603
18-Aug-25,12.59,13.00,12.51,12.79,26700192
15-Aug-25,12.68,12.68,12.44,12.52,21078124
14-Aug-25,12.60,12.80,12.48,12.59,19119603
13-Aug-25,12.96,13.05,12.42,12.65,35486158
12-Aug-25,12.96,13.32,12.89,13.03,24371296
11-Aug-25,12.86,13.05,12.77,12.88,16983401
08-Aug-25,12.95,13.10,12.75,12.86,30785979
07-Aug-25,13.25,13.42,13.04,13.05,25737183
06-Aug-25,13.61,13.72,13.23,13.23,33480077
05-Aug-25,13.79,13.93,13.47,13.57,18348068
04-Aug-25,14.04,14.10,13.61,13.75,24921990
01-Aug-25,14.34,14.47,13.99,13.99,39458516
31-Jul-25,14.50,14.62,14.00,14.13,38753707
30-Jul-25,15.00,15.05,14.11,14.65,115730303
29-Jul-25,14.90,15.39,14.77,15.39,30816701
28-Jul-25,15.17,15.40,14.63,14.84,18352800
25-Jul-25,14.84,15.15,14.80,15.15,12859028
24-Jul-25,14.96,15.02,14.70,14.88,12475680
23-Jul-25,14.55,15.05,14.46,14.96,29210519
22-Jul-25,14.84,15.02,14.45,14.55,24160517
21-Jul-25,14.61,15.32,14.61,14.85,37671753
18-Jul-25,15.00,15.08,14.55,14.55,18800170
17-Jul-25,15.04,15.23,14.90,15.13,15448101
16-Jul-25,15.10,15.15,14.79,15.03,17490209
15-Jul-25,14.41,15.15,14.41,15.02,24176831
14-Jul-25,14.10,14.62,13.96,14.46,27728310
11-Jul-25,14.36,14.41,14.11,14.28,22410887
10-Jul-25,14.39,14.48,14.15,14.36,27536550
09-Jul-25,14.97,14.97,14.47,14.59,26498622
08-Jul-25,14.96,15.04,14.77,14.90,24043611
07-Jul-25,15.12,15.18,14.74,14.99,32764276
04-Jul-25,15.29,15.34,15.12,15.12,17538470
03-Jul-25,14.81,15.60,14.64,15.30,46110113
02-Jul-25,15.86,15.87,14.73,14.73,57015682
01-Jul-25,15.98,16.09,15.37,15.82,46145550
27-Jun-25,16.45,16.58,15.86,16.00,36159835
26-Jun-25,15.75,16.81,15.75,16.40,51569734
25-Jun-25,16.08,16.08,15.65,15.70,15186360
24-Jun-25,15.97,16.34,15.95,16.04,22060298
23-Jun-25,15.79,16.30,15.58,15.87,61106930
20-Jun-25,15.41,15.80,15.33,15.67,42442276
18-Jun-25,15.14,15.69,15.00,15.56,64687362
17-Jun-25,14.97,15.14,14.64,15.14,35719093
16-Jun-25,15.14,15.24,14.72,14.85,53498915
13-Jun-25,14.80,14.97,14.34,14.87,36253139
12-Jun-25,14.65,14.82,14.35,14.78,21019908
11-Jun-25,14.43,14.75,14.28,14.65,33954734
10-Jun-25,14.40,14.80,14.16,14.45,37083306
09-Jun-25,13.92,14.46,13.60,14.28,37098965
06-Jun-25,14.18,14.37,13.95,14.01,25530385
05-Jun-25,14.55,14.94,14.15,14.15,21835175
04-Jun-25,14.81,15.11,14.54,14.74,41937362
03-Jun-25,14.34,14.86,14.33,14.81,38904052
02-Jun-25,14.72,14.92,14.32,14.34,31719040
30-May-25,14.96,15.30,14.70,14.70,65080555
29-May-25,14.88,15.01,14.50,14.88,36994383
28-May-25,14.66,14.88,14.41,14.73,43535243
27-May-25,14.18,14.66,14.05,14.66,36917787
26-May-25,13.90,14.25,13.85,13.97,14134036
23-May-25,14.30,14.30,13.60,13.91,30367142
22-May-25,13.99,14.47,13.98,14.24,22787929
21-May-25,14.23,14.27,13.90,14.07,21850062
20-May-25,14.32,14.40,13.82,14.23,30110114
19-May-25,14.15,14.51,14.07,14.33,20227731
16-May-25,14.47,14.47,14.08,14.22,22710762
15-May-25,14.36,14.90,14.19,14.47,37099057
14-May-25,14.15,14.58,13.99,14.35,36964340
13-May-25,13.94,14.50,13.86,14.15,33183173
12-May-25,14.65,14.69,13.90,13.91,39082463
09-May-25,13.95,15.54,13.79,14.47,117945907
08-May-25,13.97,14.63,13.96,14.28,38586980
07-May-25,14.00,14.11,13.75,13.75,22557077
06-May-25,14.11,14.11,13.87,14.00,21741496
05-May-25,14.30,14.46,13.96,13.98,24466699
02-May-25,14.10,14.40,13.99,14.30,22819331
30-Apr-25,13.87,14.28,13.79,14.15,25984809
29-Apr-25,13.85,14.11,13.69,13.95,46235975
28-Apr-25,13.81,13.88,13.62,13.71,15958803
25-Apr-25,13.82,13.89,13.58,13.70,16921159
24-Apr-25,13.09,13.99,13.09,13.84,29820183
23-Apr-25,13.44,13.59,13.00,13.18,27146708
22-Apr-25,13.04,13.44,12.80,13.28,23696495
17-Apr-25,12.71,13.06,12.55,13.05,18201592
16-Apr-25,12.79,12.99,12.53,12.69,35305374
15-Apr-25,12.28,13.02,12.24,12.81,38211968
14-Apr-25,11.75,12.37,11.73,12.32,32105808
11-Apr-25,11.50,11.76,11.26,11.60,43242272
10-Apr-25,11.96,11.96,11.33,11.42,60777351
09-Apr-25,11.55,12.03,11.27,12.00,54872692
08-Apr-25,12.27,12.31,11.68,11.68,33124300
07-Apr-25,12.51,12.62,11.67,12.01,55306460
04-Apr-25,13.18,13.18,12.57,12.71,33778940
03-Apr-25,12.83,13.51,12.80,13.31,36866341
02-Apr-25,12.70,12.99,12.70,12.93,18104150
01-Apr-25,12.85,12.85,12.51,12.70,41207558
31-Mar-25,12.76,12.81,12.50,12.80,33664321
28-Mar-25,13.19,13.19,12.72,12.88,33132221
27-Mar-25,12.58,13.34,12.44,13.20,40208336
26-Mar-25,12.66,12.98,12.49,12.50,23279876
25-Mar-25,12.30,12.85,12.26,12.66,25563133
24-Mar-25,12.28,12.52,12.18,12.30,16213119
21-Mar-25,12.30,12.30,12.03,12.27,35925180
20-Mar-25,12.30,12.49,12.16,12.28,19724476
19-Mar-25,12.04,12.41,11.88,12.34,51457041
18-Mar-25,12.12,12.22,11.81,11.97,30414624
17-Mar-25,12.18,12.40,11.70,12.13,48546728
14-Mar-25,12.27,12.48,11.91,12.14,71838882
13-Mar-25,11.91,12.23,11.89,12.15,22967714
12-Mar-25,12.26,12.44,11.85,11.97,35013974
11-Mar-25,12.49,12.50,12.02,12.27,21606593
10-Mar-25,12.68,12.92,12.18,12.46,28838805
07-Mar-25,12.51,13.17,12.14,12.86,30154791
06-Mar-25,12.20,12.54,12.00,12.49,40099736
05-Mar-25,12.64,12.67,12.32,12.40,35400943
28-Feb-25,13.72,14.17,12.77,12.90,62559416
27-Feb-25,14.17,14.80,13.61,13.84,64401711
26-Feb-25,14.48,14.71,13.83,13.85,25713409
25-Feb-25,14.49,14.50,14.25,14.40,15284194
24-Feb-25,15.09,15.11,14.43,14.49,13551330
21-Feb-25,15.15,15.27,14.76,15.05,15391282
20-Feb-25,15.27,15.27,14.92,15.10,18369514
19-Feb-25,15.45,15.47,15.14,15.16,15126695
18-Feb-25,15.98,15.98,15.40,15.55,32304988
17-Feb-25,15.51,15.96,15.19,15.95,28117816
14-Feb-25,14.51,15.37,14.51,15.36,29908561
13-Feb-25,14.59,14.59,14.32,14.44,7962695
12-Feb-25,14.70,14.70,14.27,14.58,18411725
11-Feb-25,14.78,14.79,14.45,14.76,12073871

*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: INTB3