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
18/05/2022-3,87%-1,0826,8327,9126,6727,9139M6.427
17/05/20221,05%0,2927,9127,8727,2928,1434M6.354
16/05/20220,15%0,0427,6227,6526,9327,7843M5.583
13/05/20221,43%0,3927,5827,3327,1828,0334M6.050
12/05/20221,99%0,5327,1926,4426,0927,5232M6.981
11/05/20220,64%0,1726,6626,4825,9026,8937M6.941
10/05/2022-0,04%-0,0126,4926,6625,8226,8532M7.148
09/05/2022-1,52%-0,4126,5026,2025,7926,78150M17.969
06/05/2022-2,75%-0,7626,9127,5726,5327,9266M10.074
05/05/2022-5,88%-1,7327,6729,1427,1129,2171M8.749
04/05/20221,10%0,3229,4028,9928,1229,5039M6.651
03/05/20222,39%0,6829,0828,4028,0829,7665M9.186
02/05/20220,71%0,2028,4028,3927,6228,5432M7.113
29/04/2022-3,46%-1,0128,2029,6528,2029,8125M4.116
28/04/20221,67%0,4829,2129,0028,5429,5330M4.849
27/04/20220,56%0,1628,7328,6628,5629,2028M5.343
26/04/2022-0,63%-0,1828,5728,5228,0828,9434M6.066
25/04/2022-1,47%-0,4328,7528,9728,2028,9749M8.567
22/04/2022-3,02%-0,9129,1829,7028,9029,9527M5.100
20/04/2022-1,38%-0,4230,0930,7029,9130,8439M5.991
19/04/20221,36%0,4130,5129,7529,6930,5735M6.844
18/04/20220,33%0,1030,1029,7029,5530,2555M7.661
14/04/2022-2,53%-0,7830,0030,7729,9530,9037M7.966
13/04/2022-1,22%-0,3830,7831,1330,6331,4045M7.134
12/04/20220,19%0,0631,1631,2030,7331,8633M6.632
11/04/2022-1,43%-0,4531,1031,3030,7231,3736M7.063
08/04/2022-0,47%-0,1531,5531,7930,2431,7999M13.736
07/04/2022-0,81%-0,2631,7031,8831,3732,1259M8.749
06/04/2022-4,94%-1,6631,9633,3931,4033,3998M13.738
05/04/2022-2,52%-0,8733,6234,5133,2634,6645M6.610
04/04/20221,65%0,5634,4933,7133,5935,0579M11.180
01/04/20220,53%0,1833,9333,9233,2934,4858M7.202
31/03/20220,12%0,0433,7533,3533,3534,2147M6.419
30/03/2022-0,50%-0,1733,7133,9533,0934,4761M7.723
29/03/20223,48%1,1433,8833,0333,0334,6581M8.063
28/03/2022-3,34%-1,1332,7433,8432,6034,1739M7.194
25/03/2022-0,06%-0,0233,8734,0033,6934,2947M7.975
24/03/20220,62%0,2133,8933,6233,2134,4431M5.752
23/03/20220,54%0,1833,6833,3732,9033,7727M5.840
22/03/20221,73%0,5733,5032,9332,5433,5046M6.135
21/03/20220,76%0,2532,9332,6132,1533,5060M6.176
18/03/20221,21%0,3932,6832,1031,8932,9130M6.014
17/03/2022-0,80%-0,2632,2932,5531,2332,8062M8.561
16/03/20222,04%0,6532,5532,0031,7532,5541M6.730
15/03/20222,34%0,7331,9030,8730,8631,9024M3.898
14/03/2022-0,64%-0,2031,1731,2030,9832,0424M4.642
11/03/2022-2,64%-0,8531,3732,2030,8832,4238M6.742
10/03/2022-1,17%-0,3832,2232,2231,3932,6938M7.336
09/03/20223,00%0,9532,6031,8031,7032,6362M7.846
08/03/20222,10%0,6531,6531,2930,6231,7633M5.888
07/03/2022-2,73%-0,8731,0032,0530,0332,0554M9.173
04/03/2022-4,21%-1,4031,8733,2031,7533,5441M6.125
03/03/2022-0,83%-0,2833,2733,7132,7234,3137M7.847
02/03/20220,57%0,1933,5533,3032,5333,8534M5.660
25/02/20223,89%1,2533,3631,8531,3833,9976M11.089
24/02/20222,92%0,9132,1129,9229,4132,1761M6.667
23/02/2022-0,67%-0,2131,2031,5230,9332,1158M8.075
22/02/20221,49%0,4631,4131,1631,0032,2035M7.141
21/02/2022-2,58%-0,8230,9531,8430,4431,9929M5.752
18/02/2022-2,31%-0,7531,7732,5431,4732,6632M6.470
17/02/2022-0,03%-0,0132,5232,5232,0032,8539M8.666
16/02/20223,50%1,1032,5331,5631,3032,7896M10.497
15/02/20222,68%0,8231,4330,7530,7531,7845M8.367
14/02/20221,56%0,4730,6130,1729,6331,1430M6.096
11/02/2022-2,93%-0,9130,1431,1629,7631,5943M7.840
10/02/20221,54%0,4731,0530,6630,0331,6632M5.834
09/02/20220,56%0,1730,5830,4130,3431,2324M4.283
08/02/2022-1,59%-0,4930,4130,6030,1230,8021M3.980
07/02/20220,19%0,0630,9030,8030,2331,2843M5.813
04/02/20222,46%0,7430,8430,1029,0631,1030M5.106
03/02/20220,97%0,2930,1029,7929,0930,1633M5.166
02/02/2022-2,96%-0,9129,8130,7229,4231,1139M8.051
01/02/2022-1,85%-0,5830,7231,2930,1031,4829M5.683
31/01/20223,10%0,9431,3030,2630,2631,3634M6.413
28/01/20220,20%0,0630,3630,1930,0030,7738M6.104
27/01/20220,73%0,2230,3030,0229,3130,7137M5.947
26/01/20222,70%0,7930,0829,3128,8030,5065M8.741
25/01/20227,17%1,9629,2927,1326,7629,5047M7.490
24/01/20221,49%0,4027,3326,8825,8627,3340M6.645
21/01/20223,06%0,8026,9326,0025,8227,3037M4.992
20/01/20225,07%1,2626,1324,8724,8727,1344M7.323
19/01/20223,28%0,7924,8724,1123,9125,1433M6.901
18/01/2022-3,45%-0,8624,0824,8923,7824,8931M7.021
17/01/20221,84%0,4524,9424,3024,3025,0617M3.939
14/01/20221,32%0,3224,4924,0123,2124,4919M5.220
13/01/2022-0,58%-0,1424,1724,4923,8124,4916M4.533
12/01/20223,10%0,7324,3123,7023,4524,4117M5.015
11/01/20220,38%0,0923,5823,4923,0623,8528M6.565
10/01/2022-2,12%-0,5123,4923,8522,4223,8532M10.015
07/01/20220,33%0,0824,0023,9023,4124,2128M6.615
06/01/2022-3,90%-0,9723,9224,8723,6524,8732M6.974
05/01/2022-3,71%-0,9624,8925,8023,2325,9255M8.848
04/01/2022-3,47%-0,9325,8526,8025,7526,9925M6.618
03/01/2022-4,25%-1,1926,7828,2626,7228,3020M4.429
30/12/20214,56%1,2227,9726,7626,7628,1547M5.559
29/12/2021-2,76%-0,7626,7527,4826,6727,6016M4.293
28/12/20210,84%0,2327,5127,0827,0828,0120M4.017
27/12/20211,26%0,3427,2826,9326,9327,4720M4.542
23/12/2021-1,32%-0,3626,9427,3426,8227,5114M3.093
22/12/2021-0,36%-0,1027,3027,4427,1227,8920M4.490
21/12/20210,96%0,2627,4027,4526,5227,5022M4.278
20/12/2021-1,63%-0,4527,1427,1426,2727,5223M4.376
17/12/20211,10%0,3027,5927,1826,5327,5929M5.587
16/12/2021-1,37%-0,3827,2927,9026,9328,2019M4.085
15/12/20212,75%0,7427,6726,8126,6727,7716M3.677
14/12/2021-3,41%-0,9526,9328,0026,8128,1626M5.164
13/12/2021-0,54%-0,1527,8828,2627,6528,8029M5.226
10/12/20212,86%0,7828,0327,5227,5028,7126M5.225
09/12/20210,04%0,0127,2527,1526,9028,1826M5.196
08/12/20212,95%0,7827,2426,4626,1827,4720M4.023
07/12/2021-0,34%-0,0926,4626,6726,2027,2729M5.367
06/12/20212,55%0,6626,5525,9225,7526,7324M5.081
03/12/20210,50%0,1325,8925,8525,4626,6528M5.154
02/12/20214,08%1,0125,7624,7024,6025,7636M6.832
01/12/2021-6,74%-1,7924,7527,6524,7527,6556M8.817
30/11/2021-2,25%-0,6126,5427,0026,0627,1141M7.527
29/11/2021-0,04%-0,0127,1527,3726,8827,6538M7.046
26/11/2021-3,52%-0,9927,1627,2826,6027,3425M4.652
25/11/20214,14%1,1228,1526,8526,7728,2536M5.088
24/11/2021-0,59%-0,1627,0326,9026,3327,0637M6.559
23/11/2021-2,44%-0,6827,1928,0026,3628,0745M6.711
22/11/2021-4,06%-1,1827,8729,0727,7129,3536M6.776
19/11/20211,72%0,4929,0529,3728,7529,8436M6.673
18/11/20210,00%0,0028,5628,8928,1429,1727M5.239
17/11/2021-2,02%-0,5928,5629,3428,0029,5028M5.072
16/11/2021-3,03%-0,9129,1529,9328,9430,2028M6.099
12/11/20211,11%0,3330,0629,6629,1930,2245M5.302
11/11/20215,16%1,4629,7328,3628,0830,2998M9.360
10/11/20212,65%0,7328,2727,5027,4528,6261M5.646
09/11/20212,30%0,6227,5427,1226,9728,2235M6.187
08/11/2021-2,04%-0,5626,9227,3126,8027,7924M5.299
05/11/20211,78%0,4827,4827,0426,8527,7134M6.695
04/11/2021-1,96%-0,5427,0027,3526,7528,0229M5.288
03/11/2021--27,5426,4226,2127,7039M7.681


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito