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
22/10/2021	-4,33%	-1,24	27,43	28,43	26,37	28,65	58M	10.815
21/10/2021	-0,21%	-0,06	28,67	28,25	27,74	29,42	87M	10.654
20/10/2021	0,35%	0,10	28,73	28,76	28,04	28,98	38M	5.639
19/10/2021	-3,96%	-1,18	28,63	29,50	28,43	29,70	34M	6.110
18/10/2021	0,54%	0,16	29,81	29,27	28,84	30,09	24M	4.914
15/10/2021	-0,24%	-0,07	29,65	29,85	29,59	30,33	21M	3.846
14/10/2021	0,85%	0,25	29,72	29,23	29,13	29,92	51M	8.022
13/10/2021	6,24%	1,73	29,47	27,86	27,64	29,47	52M	7.760
11/10/2021	-1,70%	-0,48	27,74	28,20	27,37	28,22	39M	6.554
08/10/2021	1,51%	0,42	28,22	28,00	27,57	28,77	41M	5.763
07/10/2021	0,00%	0,00	27,80	28,00	27,00	28,49	70M	8.710

06/10/2021	-0,54%	-0,15	27,80	27,50	26,51	28,15	94M	11.130
05/10/2021	-3,79%	-1,10	27,95	29,35	27,63	29,56	108M	9.762
04/10/2021	-7,13%	-2,23	29,05	31,46	29,00	32,30	76M	11.047
01/10/2021	0,35%	0,11	31,28	31,12	30,17	31,42	42M	6.655
30/09/2021	-0,64%	-0,20	31,17	31,63	30,65	31,63	60M	5.804
29/09/2021	0,13%	0,04	31,37	31,66	30,73	32,01	43M	6.507
28/09/2021	-3,33%	-1,08	31,33	32,07	31,13	32,46	42M	7.252
27/09/2021	-2,14%	-0,71	32,41	33,32	32,22	33,90	58M	7.333
24/09/2021	2,32%	0,75	33,12	31,99	31,77	33,30	44M	6.377
23/09/2021	2,11%	0,67	32,37	31,98	31,88	32,97	71M	6.524
22/09/2021	2,89%	0,89	31,70	31,30	30,81	32,35	121M	10.172
21/09/2021	2,70%	0,81	30,81	30,25	29,41	31,58	117M	9.931
20/09/2021	-2,76%	-0,85	30,00	30,77	29,57	30,98	82M	8.573
17/09/2021	1,48%	0,45	30,85	30,41	29,77	31,20	90M	10.569
16/09/2021	1,03%	0,31	30,40	29,93	29,51	30,59	42M	6.297
15/09/2021	-1,05%	-0,32	30,09	30,45	29,72	30,83	70M	6.718
14/09/2021	1,37%	0,41	30,41	30,00	29,72	31,22	65M	8.757
13/09/2021	4,17%	1,20	30,00	29,21	28,85	30,20	89M	8.029
10/09/2021	2,86%	0,80	28,80	28,50	27,64	28,82	114M	6.725
09/09/2021	1,82%	0,50	28,00	27,42	26,64	28,50	54M	8.212
08/09/2021	-2,83%	-0,80	27,50	27,79	27,25	28,18	48M	6.206
06/09/2021	-0,84%	-0,24	28,30	28,33	28,00	28,53	29M	4.118
03/09/2021	0,92%	0,26	28,54	28,59	27,55	28,59	80M	6.813
02/09/2021	-2,28%	-0,66	28,28	28,93	28,12	28,93	34M	5.803
01/09/2021	0,14%	0,04	28,94	29,11	28,33	29,54	58M	5.113
31/08/2021	-1,60%	-0,47	28,90	29,32	28,75	29,55	48M	5.365
30/08/2021	-2,10%	-0,63	29,37	30,14	29,37	30,76	46M	5.580
27/08/2021	0,50%	0,15	30,00	29,87	29,81	30,45	79M	7.588
26/08/2021	0,30%	0,09	29,85	29,65	29,40	30,92	89M	5.817
25/08/2021	6,29%	1,76	29,76	28,49	28,00	29,93	85M	6.653
24/08/2021	1,08%	0,30	28,00	28,40	27,77	28,78	34M	4.016
23/08/2021	-2,98%	-0,85	27,70	28,55	27,27	28,55	28M	4.307
20/08/2021	4,96%	1,35	28,55	26,99	26,34	28,80	67M	5.608
19/08/2021	4,13%	1,08	27,20	25,68	25,15	27,24	60M	5.112
18/08/2021	2,15%	0,55	26,12	25,47	24,75	26,46	101M	7.870
17/08/2021	-3,36%	-0,89	25,57	25,71	24,21	25,93	86M	15.905
16/08/2021	-6,86%	-1,95	26,46	28,11	25,20	28,11	116M	18.377
13/08/2021	-0,59%	-0,17	28,41	28,55	27,02	28,60	55M	6.752
12/08/2021	-4,35%	-1,30	28,58	29,87	28,16	30,26	67M	6.314
11/08/2021	0,07%	0,02	29,88	29,81	29,26	30,15	29M	3.187
10/08/2021	-0,63%	-0,19	29,86	30,07	29,38	30,36	24M	4.014
09/08/2021	-1,48%	-0,45	30,05	30,50	29,80	31,12	39M	5.809
06/08/2021	1,67%	0,50	30,50	30,23	29,60	30,50	40M	4.511
05/08/2021	1,69%	0,50	30,00	29,99	29,21	30,00	33M	6.937
04/08/2021	-1,63%	-0,49	29,50	29,75	29,14	29,89	28M	3.959
03/08/2021	0,81%	0,24	29,99	30,20	29,10	30,32	31M	4.901
02/08/2021	2,94%	0,85	29,75	29,41	29,40	30,72	83M	11.862
30/07/2021	2,85%	0,80	28,90	28,03	28,01	29,61	130M	18.041
29/07/2021	1,92%	0,53	28,10	27,65	27,31	28,13	82M	6.982
28/07/2021	2,83%	0,76	27,57	27,00	26,23	27,60	44M	7.396
27/07/2021	-1,07%	-0,29	26,81	27,12	26,12	27,22	37M	4.820
26/07/2021	-2,80%	-0,78	27,10	27,67	27,03	27,82	40M	4.976
23/07/2021	-0,21%	-0,06	27,88	28,04	27,32	28,04	21M	3.464
22/07/2021	-0,21%	-0,06	27,94	27,90	27,60	28,07	29M	3.439
21/07/2021	0,00%	0,00	28,00	28,10	27,21	28,18	62M	6.104
20/07/2021	-0,25%	-0,07	28,00	28,08	27,63	28,42	21M	2.161
19/07/2021	-0,60%	-0,17	28,07	28,00	27,70	28,43	37M	4.161
16/07/2021	0,97%	0,27	28,24	27,95	27,68	28,31	21M	3.486
15/07/2021	-0,71%	-0,20	27,97	28,17	27,43	28,62	37M	5.886
14/07/2021	1,70%	0,47	28,17	27,61	27,56	28,31	40M	3.773
13/07/2021	-0,14%	-0,04	27,70	27,68	27,12	27,81	17M	3.075
12/07/2021	2,74%	0,74	27,74	27,69	26,75	27,90	38M	5.050
08/07/2021	-2,17%	-0,60	27,00	27,32	26,65	27,32	33M	4.316
07/07/2021	0,69%	0,19	27,60	27,50	26,67	27,80	30M	3.593
06/07/2021	0,11%	0,03	27,41	27,38	27,14	27,58	32M	6.386
05/07/2021	-2,35%	-0,66	27,38	28,04	26,90	28,08	50M	6.394
02/07/2021	-0,92%	-0,26	28,04	28,20	27,94	28,52	27M	3.930
01/07/2021	-1,39%	-0,40	28,30	28,45	27,62	28,47	52M	4.362
30/06/2021	0,03%	0,01	28,70	28,63	27,79	28,79	62M	4.696
29/06/2021	-1,54%	-0,45	28,69	29,25	27,73	29,62	47M	7.208
28/06/2021	0,80%	0,23	29,14	29,00	28,55	29,19	25M	3.012
25/06/2021	-2,13%	-0,63	28,91	29,62	28,31	29,70	37M	4.391
24/06/2021	-0,94%	-0,28	29,54	29,90	29,07	30,02	22M	2.636
23/06/2021	0,00%	0,00	29,82	29,92	29,19	30,18	34M	4.801
22/06/2021	5,04%	1,43	29,82	28,50	28,28	29,82	62M	7.637
21/06/2021	2,97%	0,82	28,39	27,70	27,50	28,39	33M	4.642
18/06/2021	-1,54%	-0,43	27,57	28,04	27,30	28,31	74M	5.491
17/06/2021	-0,92%	-0,26	28,00	28,35	27,81	28,50	27M	5.129
16/06/2021	-1,02%	-0,29	28,26	28,60	27,79	29,00	61M	9.054
15/06/2021	-2,23%	-0,65	28,55	29,28	28,40	29,65	55M	8.311
14/06/2021	-1,68%	-0,50	29,20	29,75	28,72	30,10	66M	6.347
11/06/2021	0,68%	0,20	29,70	29,85	29,53	30,41	40M	5.271
10/06/2021	0,31%	0,09	29,50	29,68	29,40	29,93	23M	3.507
09/06/2021	-2,00%	-0,60	29,41	30,13	29,41	30,37	30M	4.874
08/06/2021	-0,73%	-0,22	30,01	30,32	29,32	30,34	65M	9.909
07/06/2021	1,21%	0,36	30,23	29,87	29,80	30,42	56M	8.631
04/06/2021	2,65%	0,77	29,87	29,32	29,00	29,98	54M	8.646
02/06/2021	3,78%	1,06	29,10	28,32	28,32	29,67	70M	9.941
01/06/2021	-1,27%	-0,36	28,04	28,63	27,18	28,87	149M	16.254
31/05/2021	3,76%	1,03	28,40	27,73	27,71	29,10	106M	12.138
28/05/2021	2,55%	0,68	27,37	27,37	26,99	28,00	66M	9.260
27/05/2021	-1,22%	-0,33	26,69	27,06	26,69	27,37	66M	6.337
26/05/2021	-3,08%	-0,86	27,02	27,86	26,51	27,89	106M	8.395
25/05/2021	2,12%	0,58	27,88	27,35	27,32	28,08	33M	4.751
24/05/2021	-0,33%	-0,09	27,30	27,40	27,10	27,70	69M	5.763
21/05/2021	1,44%	0,39	27,39	27,00	26,60	27,80	65M	8.307
20/05/2021	4,25%	1,10	27,00	25,84	25,84	27,34	135M	10.115
19/05/2021	1,53%	0,39	25,90	25,31	25,25	25,95	51M	4.204
18/05/2021	2,00%	0,50	25,51	25,06	25,06	25,96	34M	4.516
17/05/2021	-1,54%	-0,39	25,01	25,40	25,01	25,92	19M	3.227
14/05/2021	2,83%	0,70	25,40	24,96	24,86	25,62	43M	5.523
13/05/2021	0,41%	0,10	24,70	24,75	24,21	24,95	23M	3.166
12/05/2021	-1,60%	-0,40	24,60	24,85	24,11	25,24	54M	7.567
11/05/2021	0,60%	0,15	25,00	24,85	23,59	25,26	42M	5.339
10/05/2021	0,12%	0,03	24,85	25,02	23,60	25,13	38M	5.848
07/05/2021	0,94%	0,23	24,82	24,64	24,10	25,00	17M	3.257
06/05/2021	1,49%	0,36	24,59	24,32	23,81	24,92	29M	4.005
05/05/2021	3,15%	0,74	24,23	23,72	23,43	24,37	34M	5.132
04/05/2021	1,60%	0,37	23,49	23,38	23,17	24,06	25M	3.992
03/05/2021	2,53%	0,57	23,12	22,56	22,48	23,72	34M	5.546
30/04/2021	0,89%	0,20	22,55	22,28	22,02	22,72	12M	1.615
29/04/2021	0,99%	0,22	22,35	22,38	22,10	22,66	38M	3.848
28/04/2021	1,42%	0,31	22,13	21,85	21,60	22,27	14M	2.797
27/04/2021	0,00%	0,00	21,82	21,90	21,12	22,40	25M	4.127
26/04/2021	-1,71%	-0,38	21,82	22,79	21,66	22,85	18M	3.473
23/04/2021	0,91%	0,20	22,20	22,10	21,82	22,38	25M	4.051
22/04/2021	-0,45%	-0,10	22,00	22,26	21,65	22,38	14M	2.230
20/04/2021	-1,78%	-0,40	22,10	22,40	21,75	23,15	21M	4.616
19/04/2021	-1,10%	-0,25	22,50	22,76	22,08	22,86	25M	4.350
16/04/2021	-2,19%	-0,51	22,75	23,26	22,56	23,37	23M	4.413
15/04/2021	7,09%	1,54	23,26	21,75	21,75	23,34	55M	7.276
14/04/2021	-1,00%	-0,22	21,72	22,04	21,32	22,20	31M	4.183
13/04/2021	-	-	21,94	22,18	21,85	22,56	19M	3.551

Date,Open,High,Low,Close,Volume
22-Oct-21,28.43,28.65,26.37,27.43,58191782
21-Oct-21,28.25,29.42,27.74,28.67,86567853
20-Oct-21,28.76,28.98,28.04,28.73,37898796
19-Oct-21,29.50,29.70,28.43,28.63,34288725
18-Oct-21,29.27,30.09,28.84,29.81,24412054
15-Oct-21,29.85,30.33,29.59,29.65,20832818
14-Oct-21,29.23,29.92,29.13,29.72,51473818
13-Oct-21,27.86,29.47,27.64,29.47,51608534
11-Oct-21,28.20,28.22,27.37,27.74,39205686
08-Oct-21,28.00,28.77,27.57,28.22,41029928
07-Oct-21,28.00,28.49,27.00,27.80,70246925
06-Oct-21,27.50,28.15,26.51,27.80,93509849
05-Oct-21,29.35,29.56,27.63,27.95,107964604
04-Oct-21,31.46,32.30,29.00,29.05,76121021
01-Oct-21,31.12,31.42,30.17,31.28,41825000
30-Sep-21,31.63,31.63,30.65,31.17,60452786
29-Sep-21,31.66,32.01,30.73,31.37,43033475
28-Sep-21,32.07,32.46,31.13,31.33,42233049
27-Sep-21,33.32,33.90,32.22,32.41,57799485
24-Sep-21,31.99,33.30,31.77,33.12,43812355
23-Sep-21,31.98,32.97,31.88,32.37,71103223
22-Sep-21,31.30,32.35,30.81,31.70,120639131
21-Sep-21,30.25,31.58,29.41,30.81,116750320
20-Sep-21,30.77,30.98,29.57,30.00,81578609
17-Sep-21,30.41,31.20,29.77,30.85,89530681
16-Sep-21,29.93,30.59,29.51,30.40,42461731
15-Sep-21,30.45,30.83,29.72,30.09,69920081
14-Sep-21,30.00,31.22,29.72,30.41,65295924
13-Sep-21,29.21,30.20,28.85,30.00,89021585
10-Sep-21,28.50,28.82,27.64,28.80,113536678
09-Sep-21,27.42,28.50,26.64,28.00,54298466
08-Sep-21,27.79,28.18,27.25,27.50,48408203
06-Sep-21,28.33,28.53,28.00,28.30,29468071
03-Sep-21,28.59,28.59,27.55,28.54,80072954
02-Sep-21,28.93,28.93,28.12,28.28,34446630
01-Sep-21,29.11,29.54,28.33,28.94,58170069
31-Aug-21,29.32,29.55,28.75,28.90,48151506
30-Aug-21,30.14,30.76,29.37,29.37,46362108
27-Aug-21,29.87,30.45,29.81,30.00,79464880
26-Aug-21,29.65,30.92,29.40,29.85,88570106
25-Aug-21,28.49,29.93,28.00,29.76,84819309
24-Aug-21,28.40,28.78,27.77,28.00,34141091
23-Aug-21,28.55,28.55,27.27,27.70,28473572
20-Aug-21,26.99,28.80,26.34,28.55,67319798
19-Aug-21,25.68,27.24,25.15,27.20,60235313
18-Aug-21,25.47,26.46,24.75,26.12,100693689
17-Aug-21,25.71,25.93,24.21,25.57,85656244
16-Aug-21,28.11,28.11,25.20,26.46,115887714
13-Aug-21,28.55,28.60,27.02,28.41,55127973
12-Aug-21,29.87,30.26,28.16,28.58,66919661
11-Aug-21,29.81,30.15,29.26,29.88,29453013
10-Aug-21,30.07,30.36,29.38,29.86,24042753
09-Aug-21,30.50,31.12,29.80,30.05,39498966
06-Aug-21,30.23,30.50,29.60,30.50,39546310
05-Aug-21,29.99,30.00,29.21,30.00,32629229
04-Aug-21,29.75,29.89,29.14,29.50,27817059
03-Aug-21,30.20,30.32,29.10,29.99,31083474
02-Aug-21,29.41,30.72,29.40,29.75,82694123
30-Jul-21,28.03,29.61,28.01,28.90,130049093
29-Jul-21,27.65,28.13,27.31,28.10,81635634
28-Jul-21,27.00,27.60,26.23,27.57,43967779
27-Jul-21,27.12,27.22,26.12,26.81,36926272
26-Jul-21,27.67,27.82,27.03,27.10,39557410
23-Jul-21,28.04,28.04,27.32,27.88,21158621
22-Jul-21,27.90,28.07,27.60,27.94,29281880
21-Jul-21,28.10,28.18,27.21,28.00,62097795
20-Jul-21,28.08,28.42,27.63,28.00,20818496
19-Jul-21,28.00,28.43,27.70,28.07,36528957
16-Jul-21,27.95,28.31,27.68,28.24,21207137
15-Jul-21,28.17,28.62,27.43,27.97,36949378
14-Jul-21,27.61,28.31,27.56,28.17,40238462
13-Jul-21,27.68,27.81,27.12,27.70,16773644
12-Jul-21,27.69,27.90,26.75,27.74,37591822
08-Jul-21,27.32,27.32,26.65,27.00,33180364
07-Jul-21,27.50,27.80,26.67,27.60,29653630
06-Jul-21,27.38,27.58,27.14,27.41,31999037
05-Jul-21,28.04,28.08,26.90,27.38,50355606
02-Jul-21,28.20,28.52,27.94,28.04,26965028
01-Jul-21,28.45,28.47,27.62,28.30,52473188
30-Jun-21,28.63,28.79,27.79,28.70,61857402
29-Jun-21,29.25,29.62,27.73,28.69,46654146
28-Jun-21,29.00,29.19,28.55,29.14,24910708
25-Jun-21,29.62,29.70,28.31,28.91,37404567
24-Jun-21,29.90,30.02,29.07,29.54,21865851
23-Jun-21,29.92,30.18,29.19,29.82,34355055
22-Jun-21,28.50,29.82,28.28,29.82,61561092
21-Jun-21,27.70,28.39,27.50,28.39,32968829
18-Jun-21,28.04,28.31,27.30,27.57,74379110
17-Jun-21,28.35,28.50,27.81,28.00,26581307
16-Jun-21,28.60,29.00,27.79,28.26,61016922
15-Jun-21,29.28,29.65,28.40,28.55,54759441
14-Jun-21,29.75,30.10,28.72,29.20,65594885
11-Jun-21,29.85,30.41,29.53,29.70,40098664
10-Jun-21,29.68,29.93,29.40,29.50,23388129
09-Jun-21,30.13,30.37,29.41,29.41,30264582
08-Jun-21,30.32,30.34,29.32,30.01,65348218
07-Jun-21,29.87,30.42,29.80,30.23,56269037
04-Jun-21,29.32,29.98,29.00,29.87,53779242
02-Jun-21,28.32,29.67,28.32,29.10,70333356
01-Jun-21,28.63,28.87,27.18,28.04,149187712
31-May-21,27.73,29.10,27.71,28.40,105507867
28-May-21,27.37,28.00,26.99,27.37,66172632
27-May-21,27.06,27.37,26.69,26.69,65764303
26-May-21,27.86,27.89,26.51,27.02,106441026
25-May-21,27.35,28.08,27.32,27.88,33467421
24-May-21,27.40,27.70,27.10,27.30,68618806
21-May-21,27.00,27.80,26.60,27.39,65236603
20-May-21,25.84,27.34,25.84,27.00,135335117
19-May-21,25.31,25.95,25.25,25.90,51081463
18-May-21,25.06,25.96,25.06,25.51,34079593
17-May-21,25.40,25.92,25.01,25.01,19103699
14-May-21,24.96,25.62,24.86,25.40,42976254
13-May-21,24.75,24.95,24.21,24.70,22562307
12-May-21,24.85,25.24,24.11,24.60,53994414
11-May-21,24.85,25.26,23.59,25.00,41547821
10-May-21,25.02,25.13,23.60,24.85,38082688
07-May-21,24.64,25.00,24.10,24.82,17440230
06-May-21,24.32,24.92,23.81,24.59,28830056
05-May-21,23.72,24.37,23.43,24.23,33832343
04-May-21,23.38,24.06,23.17,23.49,24583181
03-May-21,22.56,23.72,22.48,23.12,33782540
30-Apr-21,22.28,22.72,22.02,22.55,12206841
29-Apr-21,22.38,22.66,22.10,22.35,37779596
28-Apr-21,21.85,22.27,21.60,22.13,14169968
27-Apr-21,21.90,22.40,21.12,21.82,25172550
26-Apr-21,22.79,22.85,21.66,21.82,17533591
23-Apr-21,22.10,22.38,21.82,22.20,25306766
22-Apr-21,22.26,22.38,21.65,22.00,14142070
20-Apr-21,22.40,23.15,21.75,22.10,21394577
19-Apr-21,22.76,22.86,22.08,22.50,25257026
16-Apr-21,23.26,23.37,22.56,22.75,23093864
15-Apr-21,21.75,23.34,21.75,23.26,55079362
14-Apr-21,22.04,22.20,21.32,21.72,31434424
13-Apr-21,22.18,22.56,21.85,21.94,19205669

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: INTB3

cotações, gráficos e mais...