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
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	1,37%	0,20	14,76	14,78	14,45	14,79	12M	4.484
10/02/2025	-0,07%	-0,01	14,56	14,58	14,53	14,85	29M	7.291
07/02/2025	-0,88%	-0,13	14,57	14,70	14,21	14,80	27M	6.153
06/02/2025	2,44%	0,35	14,70	14,35	14,31	14,80	27M	4.036
05/02/2025	-0,76%	-0,11	14,35	14,46	14,26	14,59	29M	7.299
04/02/2025	0,77%	0,11	14,46	14,37	14,10	14,74	26M	3.882
03/02/2025	0,07%	0,01	14,35	14,37	13,96	14,37	27M	5.126
31/01/2025	-0,97%	-0,14	14,34	14,47	14,34	14,65	22M	6.669
30/01/2025	6,08%	0,83	14,48	13,81	13,68	14,67	40M	8.291
29/01/2025	1,94%	0,26	13,65	13,38	13,36	13,91	22M	4.359
28/01/2025	-2,76%	-0,38	13,39	13,77	13,24	13,78	27M	5.034
27/01/2025	1,77%	0,24	13,77	13,47	13,39	13,85	26M	6.313
24/01/2025	2,50%	0,33	13,53	13,28	13,24	13,82	29M	8.589
23/01/2025	-2,29%	-0,31	13,20	13,51	13,12	13,65	17M	5.678
22/01/2025	-0,30%	-0,04	13,51	13,55	13,32	13,71	19M	4.297
21/01/2025	-0,37%	-0,05	13,55	13,61	13,16	13,67	19M	5.788
20/01/2025	7,51%	0,95	13,60	12,79	12,58	13,65	45M	8.567
17/01/2025	2,85%	0,35	12,65	12,30	12,22	12,86	26M	7.241
16/01/2025	-1,91%	-0,24	12,30	12,77	12,30	12,86	18M	5.433
15/01/2025	3,64%	0,44	12,54	12,13	12,13	12,65	30M	8.254
14/01/2025	1,26%	0,15	12,10	12,00	11,88	12,26	18M	4.839
13/01/2025	-0,83%	-0,10	11,95	12,10	11,91	12,14	9M	2.420
10/01/2025	-2,43%	-0,30	12,05	12,41	12,04	12,41	8M	2.652
09/01/2025	-0,40%	-0,05	12,35	12,45	12,24	12,48	8M	2.611
08/01/2025	-0,80%	-0,10	12,40	12,50	11,95	12,52	28M	8.154
07/01/2025	0,00%	0,00	12,50	12,53	12,43	12,71	15M	5.161
06/01/2025	1,79%	0,22	12,50	12,80	12,28	12,80	20M	6.158
03/01/2025	-1,21%	-0,15	12,28	12,35	12,25	12,54	10M	4.304
02/01/2025	-2,74%	-0,35	12,43	12,69	12,33	12,72	15M	4.763
30/12/2024	0,08%	0,01	12,78	12,77	12,55	12,86	17M	3.654
27/12/2024	-0,85%	-0,11	12,77	13,22	12,53	13,22	20M	6.185
26/12/2024	-2,20%	-0,29	12,88	13,17	12,81	13,18	18M	5.049
23/12/2024	-5,05%	-0,70	13,17	13,61	12,99	13,70	15M	3.640
20/12/2024	1,99%	0,27	13,87	13,60	13,44	14,00	34M	6.659
19/12/2024	3,42%	0,45	13,60	13,05	12,99	13,60	22M	6.727
18/12/2024	-4,57%	-0,63	13,15	13,48	12,98	13,62	37M	10.200
17/12/2024	-0,14%	-0,02	13,78	13,75	13,61	13,98	13M	5.574
16/12/2024	-2,82%	-0,40	13,80	14,38	13,80	14,38	10M	3.139
13/12/2024	0,14%	0,02	14,20	14,25	14,10	14,42	11M	3.708
12/12/2024	-4,90%	-0,73	14,18	14,91	13,95	14,98	20M	4.360
11/12/2024	2,12%	0,31	14,91	14,60	14,38	15,09	17M	3.515
10/12/2024	2,46%	0,35	14,60	14,43	14,25	14,60	10M	2.544
09/12/2024	-2,40%	-0,35	14,25	14,50	14,18	14,65	15M	4.298
06/12/2024	0,00%	0,00	14,60	14,61	14,37	14,77	12M	3.421
05/12/2024	0,76%	0,11	14,60	14,57	14,50	14,85	33M	6.542
04/12/2024	-2,09%	-0,31	14,49	14,89	14,46	14,89	14M	4.468
03/12/2024	-1,00%	-0,15	14,80	14,95	14,67	15,16	26M	6.434
02/12/2024	-1,64%	-0,25	14,95	15,10	14,75	15,16	39M	6.794
29/11/2024	1,33%	0,20	15,20	15,05	14,58	15,32	26M	8.707
28/11/2024	-6,37%	-1,02	15,00	16,29	14,96	16,29	18M	5.940
27/11/2024	-5,76%	-0,98	16,02	17,04	16,02	17,04	22M	5.967
26/11/2024	2,47%	0,41	17,00	16,64	16,51	17,14	24M	8.376
25/11/2024	0,36%	0,06	16,59	16,50	16,45	16,70	13M	3.130
22/11/2024	0,18%	0,03	16,53	16,50	16,32	16,68	9M	2.770
21/11/2024	-1,61%	-0,27	16,50	16,77	16,29	16,80	15M	4.696
19/11/2024	0,48%	0,08	16,77	16,69	16,47	16,88	24M	4.017
18/11/2024	1,77%	0,29	16,69	16,34	16,27	16,76	23M	5.739
14/11/2024	-1,80%	-0,30	16,40	16,71	16,34	16,75	22M	6.884
13/11/2024	0,42%	0,07	16,70	16,67	16,53	17,27	20M	5.092
12/11/2024	-3,54%	-0,61	16,63	17,40	16,60	17,40	59M	7.516
11/11/2024	-0,29%	-0,05	17,24	17,30	17,08	17,46	27M	5.298
08/11/2024	-2,26%	-0,40	17,29	17,55	17,13	17,60	25M	5.394
07/11/2024	-3,12%	-0,57	17,69	18,18	17,42	18,27	32M	6.734
06/11/2024	-2,35%	-0,44	18,26	18,34	18,14	18,55	25M	6.712
05/11/2024	0,27%	0,05	18,70	18,71	18,42	18,99	27M	4.446
04/11/2024	0,43%	0,08	18,65	18,86	18,57	19,01	35M	7.002
01/11/2024	-2,98%	-0,57	18,57	19,20	18,57	19,20	21M	4.694
31/10/2024	-1,39%	-0,27	19,14	19,36	19,07	19,40	30M	7.087
30/10/2024	-1,97%	-0,39	19,41	19,80	19,38	19,93	32M	5.526
29/10/2024	-3,32%	-0,68	19,80	20,16	19,10	20,16	113M	15.047
28/10/2024	1,39%	0,28	20,48	20,20	20,20	20,78	29M	6.554
25/10/2024	0,00%	0,00	20,20	20,12	20,00	20,36	27M	3.200
24/10/2024	0,00%	0,00	20,20	20,10	19,87	20,23	18M	3.290
23/10/2024	0,30%	0,06	20,20	19,94	19,74	20,23	8M	2.197
22/10/2024	-1,71%	-0,35	20,14	20,36	19,97	20,52	14M	3.378
21/10/2024	0,94%	0,19	20,49	20,15	20,15	20,67	7M	1.893
18/10/2024	-0,83%	-0,17	20,30	20,47	20,12	20,54	10M	2.803
17/10/2024	-1,06%	-0,22	20,47	20,47	20,28	20,70	9M	1.973
16/10/2024	1,07%	0,22	20,69	20,38	20,27	20,69	14M	2.383
15/10/2024	0,00%	0,00	20,47	20,55	20,37	20,70	9M	2.621
14/10/2024	0,49%	0,10	20,47	20,18	20,11	20,71	11M	3.411
11/10/2024	0,74%	0,15	20,37	20,06	19,96	20,37	5M	1.328
10/10/2024	-1,51%	-0,31	20,22	20,69	20,07	20,69	15M	3.925
09/10/2024	-1,06%	-0,22	20,53	20,75	20,25	20,89	12M	3.542
08/10/2024	2,37%	0,48	20,75	20,24	19,91	20,75	21M	6.700
07/10/2024	-0,10%	-0,02	20,27	20,28	20,02	20,46	10M	2.369
04/10/2024	0,79%	0,16	20,29	20,13	19,87	20,29	20M	5.340
03/10/2024	-2,52%	-0,52	20,13	20,62	20,13	20,63	20M	3.267
02/10/2024	-	-	20,65	20,38	20,36	20,77	55M	4.197

Date,Open,High,Low,Close,Volume
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
10-Feb-25,14.58,14.85,14.53,14.56,28974489
07-Feb-25,14.70,14.80,14.21,14.57,26842353
06-Feb-25,14.35,14.80,14.31,14.70,26544060
05-Feb-25,14.46,14.59,14.26,14.35,29266888
04-Feb-25,14.37,14.74,14.10,14.46,26232874
03-Feb-25,14.37,14.37,13.96,14.35,26847862
31-Jan-25,14.47,14.65,14.34,14.34,22020052
30-Jan-25,13.81,14.67,13.68,14.48,39678611
29-Jan-25,13.38,13.91,13.36,13.65,22223333
28-Jan-25,13.77,13.78,13.24,13.39,26708355
27-Jan-25,13.47,13.85,13.39,13.77,26392733
24-Jan-25,13.28,13.82,13.24,13.53,28830962
23-Jan-25,13.51,13.65,13.12,13.20,16908596
22-Jan-25,13.55,13.71,13.32,13.51,19054058
21-Jan-25,13.61,13.67,13.16,13.55,19430239
20-Jan-25,12.79,13.65,12.58,13.60,44974083
17-Jan-25,12.30,12.86,12.22,12.65,25545605
16-Jan-25,12.77,12.86,12.30,12.30,17554138
15-Jan-25,12.13,12.65,12.13,12.54,29739681
14-Jan-25,12.00,12.26,11.88,12.10,18007974
13-Jan-25,12.10,12.14,11.91,11.95,8605919
10-Jan-25,12.41,12.41,12.04,12.05,8160627
09-Jan-25,12.45,12.48,12.24,12.35,7599625
08-Jan-25,12.50,12.52,11.95,12.40,27557389
07-Jan-25,12.53,12.71,12.43,12.50,14807017
06-Jan-25,12.80,12.80,12.28,12.50,20422348
03-Jan-25,12.35,12.54,12.25,12.28,10158608
02-Jan-25,12.69,12.72,12.33,12.43,15359638
30-Dec-24,12.77,12.86,12.55,12.78,17140527
27-Dec-24,13.22,13.22,12.53,12.77,20376841
26-Dec-24,13.17,13.18,12.81,12.88,18247970
23-Dec-24,13.61,13.70,12.99,13.17,14757031
20-Dec-24,13.60,14.00,13.44,13.87,33506671
19-Dec-24,13.05,13.60,12.99,13.60,21971221
18-Dec-24,13.48,13.62,12.98,13.15,36593954
17-Dec-24,13.75,13.98,13.61,13.78,13049564
16-Dec-24,14.38,14.38,13.80,13.80,10295775
13-Dec-24,14.25,14.42,14.10,14.20,10805726
12-Dec-24,14.91,14.98,13.95,14.18,20112403
11-Dec-24,14.60,15.09,14.38,14.91,16676032
10-Dec-24,14.43,14.60,14.25,14.60,9870260
09-Dec-24,14.50,14.65,14.18,14.25,14750736
06-Dec-24,14.61,14.77,14.37,14.60,11604469
05-Dec-24,14.57,14.85,14.50,14.60,33323840
04-Dec-24,14.89,14.89,14.46,14.49,13654899
03-Dec-24,14.95,15.16,14.67,14.80,25647546
02-Dec-24,15.10,15.16,14.75,14.95,39049264
29-Nov-24,15.05,15.32,14.58,15.20,26126114
28-Nov-24,16.29,16.29,14.96,15.00,18484301
27-Nov-24,17.04,17.04,16.02,16.02,21845798
26-Nov-24,16.64,17.14,16.51,17.00,24446441
25-Nov-24,16.50,16.70,16.45,16.59,12506029
22-Nov-24,16.50,16.68,16.32,16.53,8509231
21-Nov-24,16.77,16.80,16.29,16.50,14775453
19-Nov-24,16.69,16.88,16.47,16.77,23724828
18-Nov-24,16.34,16.76,16.27,16.69,22555437
14-Nov-24,16.71,16.75,16.34,16.40,22459008
13-Nov-24,16.67,17.27,16.53,16.70,20441362
12-Nov-24,17.40,17.40,16.60,16.63,58761031
11-Nov-24,17.30,17.46,17.08,17.24,27382174
08-Nov-24,17.55,17.60,17.13,17.29,25087775
07-Nov-24,18.18,18.27,17.42,17.69,32017992
06-Nov-24,18.34,18.55,18.14,18.26,24694518
05-Nov-24,18.71,18.99,18.42,18.70,26661175
04-Nov-24,18.86,19.01,18.57,18.65,35238530
01-Nov-24,19.20,19.20,18.57,18.57,20918225
31-Oct-24,19.36,19.40,19.07,19.14,29794586
30-Oct-24,19.80,19.93,19.38,19.41,31987833
29-Oct-24,20.16,20.16,19.10,19.80,113357971
28-Oct-24,20.20,20.78,20.20,20.48,29405869
25-Oct-24,20.12,20.36,20.00,20.20,27148058
24-Oct-24,20.10,20.23,19.87,20.20,17707346
23-Oct-24,19.94,20.23,19.74,20.20,8151058
22-Oct-24,20.36,20.52,19.97,20.14,14313789
21-Oct-24,20.15,20.67,20.15,20.49,6698807
18-Oct-24,20.47,20.54,20.12,20.30,10196804
17-Oct-24,20.47,20.70,20.28,20.47,9115878
16-Oct-24,20.38,20.69,20.27,20.69,14008179
15-Oct-24,20.55,20.70,20.37,20.47,9208901
14-Oct-24,20.18,20.71,20.11,20.47,10795192
11-Oct-24,20.06,20.37,19.96,20.37,4986153
10-Oct-24,20.69,20.69,20.07,20.22,15109228
09-Oct-24,20.75,20.89,20.25,20.53,11555659
08-Oct-24,20.24,20.75,19.91,20.75,20969695
07-Oct-24,20.28,20.46,20.02,20.27,9545256
04-Oct-24,20.13,20.29,19.87,20.29,20380496
03-Oct-24,20.62,20.63,20.13,20.13,20383230
02-Oct-24,20.38,20.77,20.36,20.65,54807804

*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