papéis
login
mais

Cotação atual, histórico e gráfico do papel: INTB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: intb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/2021-4,33%-1,2427,4328,4326,3728,6558M10.815
21/10/2021-0,21%-0,0628,6728,2527,7429,4287M10.654
20/10/20210,35%0,1028,7328,7628,0428,9838M5.639
19/10/2021-3,96%-1,1828,6329,5028,4329,7034M6.110
18/10/20210,54%0,1629,8129,2728,8430,0924M4.914
15/10/2021-0,24%-0,0729,6529,8529,5930,3321M3.846
14/10/20210,85%0,2529,7229,2329,1329,9251M8.022
13/10/20216,24%1,7329,4727,8627,6429,4752M7.760
11/10/2021-1,70%-0,4827,7428,2027,3728,2239M6.554
08/10/20211,51%0,4228,2228,0027,5728,7741M5.763
07/10/20210,00%0,0027,8028,0027,0028,4970M8.710
06/10/2021-0,54%-0,1527,8027,5026,5128,1594M11.130
05/10/2021-3,79%-1,1027,9529,3527,6329,56108M9.762
04/10/2021-7,13%-2,2329,0531,4629,0032,3076M11.047
01/10/20210,35%0,1131,2831,1230,1731,4242M6.655
30/09/2021-0,64%-0,2031,1731,6330,6531,6360M5.804
29/09/20210,13%0,0431,3731,6630,7332,0143M6.507
28/09/2021-3,33%-1,0831,3332,0731,1332,4642M7.252
27/09/2021-2,14%-0,7132,4133,3232,2233,9058M7.333
24/09/20212,32%0,7533,1231,9931,7733,3044M6.377
23/09/20212,11%0,6732,3731,9831,8832,9771M6.524
22/09/20212,89%0,8931,7031,3030,8132,35121M10.172
21/09/20212,70%0,8130,8130,2529,4131,58117M9.931
20/09/2021-2,76%-0,8530,0030,7729,5730,9882M8.573
17/09/20211,48%0,4530,8530,4129,7731,2090M10.569
16/09/20211,03%0,3130,4029,9329,5130,5942M6.297
15/09/2021-1,05%-0,3230,0930,4529,7230,8370M6.718
14/09/20211,37%0,4130,4130,0029,7231,2265M8.757
13/09/20214,17%1,2030,0029,2128,8530,2089M8.029
10/09/20212,86%0,8028,8028,5027,6428,82114M6.725
09/09/20211,82%0,5028,0027,4226,6428,5054M8.212
08/09/2021-2,83%-0,8027,5027,7927,2528,1848M6.206
06/09/2021-0,84%-0,2428,3028,3328,0028,5329M4.118
03/09/20210,92%0,2628,5428,5927,5528,5980M6.813
02/09/2021-2,28%-0,6628,2828,9328,1228,9334M5.803
01/09/20210,14%0,0428,9429,1128,3329,5458M5.113
31/08/2021-1,60%-0,4728,9029,3228,7529,5548M5.365
30/08/2021-2,10%-0,6329,3730,1429,3730,7646M5.580
27/08/20210,50%0,1530,0029,8729,8130,4579M7.588
26/08/20210,30%0,0929,8529,6529,4030,9289M5.817
25/08/20216,29%1,7629,7628,4928,0029,9385M6.653
24/08/20211,08%0,3028,0028,4027,7728,7834M4.016
23/08/2021-2,98%-0,8527,7028,5527,2728,5528M4.307
20/08/20214,96%1,3528,5526,9926,3428,8067M5.608
19/08/20214,13%1,0827,2025,6825,1527,2460M5.112
18/08/20212,15%0,5526,1225,4724,7526,46101M7.870
17/08/2021-3,36%-0,8925,5725,7124,2125,9386M15.905
16/08/2021-6,86%-1,9526,4628,1125,2028,11116M18.377
13/08/2021-0,59%-0,1728,4128,5527,0228,6055M6.752
12/08/2021-4,35%-1,3028,5829,8728,1630,2667M6.314
11/08/20210,07%0,0229,8829,8129,2630,1529M3.187
10/08/2021-0,63%-0,1929,8630,0729,3830,3624M4.014
09/08/2021-1,48%-0,4530,0530,5029,8031,1239M5.809
06/08/20211,67%0,5030,5030,2329,6030,5040M4.511
05/08/20211,69%0,5030,0029,9929,2130,0033M6.937
04/08/2021-1,63%-0,4929,5029,7529,1429,8928M3.959
03/08/20210,81%0,2429,9930,2029,1030,3231M4.901
02/08/20212,94%0,8529,7529,4129,4030,7283M11.862
30/07/20212,85%0,8028,9028,0328,0129,61130M18.041
29/07/20211,92%0,5328,1027,6527,3128,1382M6.982
28/07/20212,83%0,7627,5727,0026,2327,6044M7.396
27/07/2021-1,07%-0,2926,8127,1226,1227,2237M4.820
26/07/2021-2,80%-0,7827,1027,6727,0327,8240M4.976
23/07/2021-0,21%-0,0627,8828,0427,3228,0421M3.464
22/07/2021-0,21%-0,0627,9427,9027,6028,0729M3.439
21/07/20210,00%0,0028,0028,1027,2128,1862M6.104
20/07/2021-0,25%-0,0728,0028,0827,6328,4221M2.161
19/07/2021-0,60%-0,1728,0728,0027,7028,4337M4.161
16/07/20210,97%0,2728,2427,9527,6828,3121M3.486
15/07/2021-0,71%-0,2027,9728,1727,4328,6237M5.886
14/07/20211,70%0,4728,1727,6127,5628,3140M3.773
13/07/2021-0,14%-0,0427,7027,6827,1227,8117M3.075
12/07/20212,74%0,7427,7427,6926,7527,9038M5.050
08/07/2021-2,17%-0,6027,0027,3226,6527,3233M4.316
07/07/20210,69%0,1927,6027,5026,6727,8030M3.593
06/07/20210,11%0,0327,4127,3827,1427,5832M6.386
05/07/2021-2,35%-0,6627,3828,0426,9028,0850M6.394
02/07/2021-0,92%-0,2628,0428,2027,9428,5227M3.930
01/07/2021-1,39%-0,4028,3028,4527,6228,4752M4.362
30/06/20210,03%0,0128,7028,6327,7928,7962M4.696
29/06/2021-1,54%-0,4528,6929,2527,7329,6247M7.208
28/06/20210,80%0,2329,1429,0028,5529,1925M3.012
25/06/2021-2,13%-0,6328,9129,6228,3129,7037M4.391
24/06/2021-0,94%-0,2829,5429,9029,0730,0222M2.636
23/06/20210,00%0,0029,8229,9229,1930,1834M4.801
22/06/20215,04%1,4329,8228,5028,2829,8262M7.637
21/06/20212,97%0,8228,3927,7027,5028,3933M4.642
18/06/2021-1,54%-0,4327,5728,0427,3028,3174M5.491
17/06/2021-0,92%-0,2628,0028,3527,8128,5027M5.129
16/06/2021-1,02%-0,2928,2628,6027,7929,0061M9.054
15/06/2021-2,23%-0,6528,5529,2828,4029,6555M8.311
14/06/2021-1,68%-0,5029,2029,7528,7230,1066M6.347
11/06/20210,68%0,2029,7029,8529,5330,4140M5.271
10/06/20210,31%0,0929,5029,6829,4029,9323M3.507
09/06/2021-2,00%-0,6029,4130,1329,4130,3730M4.874
08/06/2021-0,73%-0,2230,0130,3229,3230,3465M9.909
07/06/20211,21%0,3630,2329,8729,8030,4256M8.631
04/06/20212,65%0,7729,8729,3229,0029,9854M8.646
02/06/20213,78%1,0629,1028,3228,3229,6770M9.941
01/06/2021-1,27%-0,3628,0428,6327,1828,87149M16.254
31/05/20213,76%1,0328,4027,7327,7129,10106M12.138
28/05/20212,55%0,6827,3727,3726,9928,0066M9.260
27/05/2021-1,22%-0,3326,6927,0626,6927,3766M6.337
26/05/2021-3,08%-0,8627,0227,8626,5127,89106M8.395
25/05/20212,12%0,5827,8827,3527,3228,0833M4.751
24/05/2021-0,33%-0,0927,3027,4027,1027,7069M5.763
21/05/20211,44%0,3927,3927,0026,6027,8065M8.307
20/05/20214,25%1,1027,0025,8425,8427,34135M10.115
19/05/20211,53%0,3925,9025,3125,2525,9551M4.204
18/05/20212,00%0,5025,5125,0625,0625,9634M4.516
17/05/2021-1,54%-0,3925,0125,4025,0125,9219M3.227
14/05/20212,83%0,7025,4024,9624,8625,6243M5.523
13/05/20210,41%0,1024,7024,7524,2124,9523M3.166
12/05/2021-1,60%-0,4024,6024,8524,1125,2454M7.567
11/05/20210,60%0,1525,0024,8523,5925,2642M5.339
10/05/20210,12%0,0324,8525,0223,6025,1338M5.848
07/05/20210,94%0,2324,8224,6424,1025,0017M3.257
06/05/20211,49%0,3624,5924,3223,8124,9229M4.005
05/05/20213,15%0,7424,2323,7223,4324,3734M5.132
04/05/20211,60%0,3723,4923,3823,1724,0625M3.992
03/05/20212,53%0,5723,1222,5622,4823,7234M5.546
30/04/20210,89%0,2022,5522,2822,0222,7212M1.615
29/04/20210,99%0,2222,3522,3822,1022,6638M3.848
28/04/20211,42%0,3122,1321,8521,6022,2714M2.797
27/04/20210,00%0,0021,8221,9021,1222,4025M4.127
26/04/2021-1,71%-0,3821,8222,7921,6622,8518M3.473
23/04/20210,91%0,2022,2022,1021,8222,3825M4.051
22/04/2021-0,45%-0,1022,0022,2621,6522,3814M2.230
20/04/2021-1,78%-0,4022,1022,4021,7523,1521M4.616
19/04/2021-1,10%-0,2522,5022,7622,0822,8625M4.350
16/04/2021-2,19%-0,5122,7523,2622,5623,3723M4.413
15/04/20217,09%1,5423,2621,7521,7523,3455M7.276
14/04/2021-1,00%-0,2221,7222,0421,3222,2031M4.183
13/04/2021--21,9422,1821,8522,5619M3.551


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito