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
22/07/2021	-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	-1,57%	-0,35	21,94	22,18	21,85	22,56	19M	3.551
12/04/2021	3,72%	0,80	22,29	21,70	20,93	22,29	37M	4.897
09/04/2021	4,88%	1,00	21,49	20,48	20,06	21,57	39M	4.317
08/04/2021	1,44%	0,29	20,49	20,41	20,18	20,60	12M	2.698
07/04/2021	-2,27%	-0,47	20,20	20,68	20,06	20,84	25M	4.412
06/04/2021	-1,62%	-0,34	20,67	20,99	20,60	21,00	13M	2.840
05/04/2021	-0,57%	-0,12	21,01	21,13	20,50	21,13	29M	3.613
01/04/2021	3,63%	0,74	21,13	21,00	20,63	21,56	78M	11.312
31/03/2021	0,44%	0,09	20,39	20,21	19,81	20,45	26M	5.350
30/03/2021	1,05%	0,21	20,30	20,25	19,69	20,43	25M	2.621
29/03/2021	1,98%	0,39	20,09	19,73	19,35	20,43	15M	2.388
26/03/2021	-3,43%	-0,70	19,70	20,45	19,32	20,51	21M	3.876
25/03/2021	-3,18%	-0,67	20,40	21,08	20,07	21,33	74M	5.791
24/03/2021	-0,09%	-0,02	21,07	21,09	20,40	21,79	54M	6.810
23/03/2021	10,48%	2,00	21,09	19,74	19,54	21,58	119M	12.926
22/03/2021	0,21%	0,04	19,09	19,05	18,90	19,60	21M	2.866
19/03/2021	0,26%	0,05	19,05	19,00	18,71	19,33	17M	2.046
18/03/2021	-2,51%	-0,49	19,00	19,49	18,66	19,49	14M	3.585
17/03/2021	1,25%	0,24	19,49	19,35	18,93	19,57	17M	4.325
16/03/2021	-0,26%	-0,05	19,25	19,30	18,90	19,30	19M	3.476
15/03/2021	1,95%	0,37	19,30	19,00	18,85	19,66	35M	4.759
12/03/2021	6,65%	1,18	18,93	17,50	17,32	19,17	15M	2.459
11/03/2021	4,41%	0,75	17,75	16,86	16,68	17,75	22M	3.029
10/03/2021	-1,90%	-0,33	17,00	17,57	16,26	17,57	41M	9.128
09/03/2021	-3,78%	-0,68	17,33	18,02	17,13	18,40	15M	3.270
08/03/2021	-4,51%	-0,85	18,01	18,39	18,01	18,57	11M	1.537
05/03/2021	1,56%	0,29	18,86	18,50	17,71	18,86	17M	3.129
04/03/2021	5,51%	0,97	18,57	17,55	17,19	18,57	27M	5.992
03/03/2021	-2,60%	-0,47	17,60	17,90	16,85	18,06	30M	5.276
02/03/2021	-2,01%	-0,37	18,07	18,42	17,38	18,42	14M	3.209
01/03/2021	-2,95%	-0,56	18,44	18,99	18,05	18,99	17M	3.497
26/02/2021	0,69%	0,13	19,00	18,85	17,81	19,00	23M	3.527
25/02/2021	-0,58%	-0,11	18,87	19,20	18,50	19,39	19M	3.493
24/02/2021	-2,11%	-0,41	18,98	19,28	18,50	19,39	31M	4.434
23/02/2021	0,05%	0,01	19,39	19,25	19,11	19,43	13M	1.573
22/02/2021	-3,05%	-0,61	19,38	19,52	19,03	19,74	24M	5.801
19/02/2021	0,20%	0,04	19,99	19,90	19,61	20,09	16M	3.510
18/02/2021	0,15%	0,03	19,95	19,90	19,37	20,00	22M	3.924
17/02/2021	-0,25%	-0,05	19,92	20,00	19,60	20,05	9M	2.393
12/02/2021	2,78%	0,54	19,97	19,18	18,88	20,11	34M	6.269
11/02/2021	-0,36%	-0,07	19,43	19,28	18,82	19,47	61M	8.207
10/02/2021	-2,50%	-0,50	19,50	19,71	18,62	19,98	57M	9.498
09/02/2021	3,68%	0,71	20,00	19,29	18,25	20,00	58M	10.087
08/02/2021	-3,55%	-0,71	19,29	20,20	18,73	20,20	89M	15.021
05/02/2021	1,32%	0,26	20,00	19,99	19,90	21,15	199M	30.600
04/02/2021	-	-	19,74	18,50	18,11	20,34	492M	59.999

Date,Open,High,Low,Close,Volume
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
12-Apr-21,21.70,22.29,20.93,22.29,37087703
09-Apr-21,20.48,21.57,20.06,21.49,38539490
08-Apr-21,20.41,20.60,20.18,20.49,11832367
07-Apr-21,20.68,20.84,20.06,20.20,25333695
06-Apr-21,20.99,21.00,20.60,20.67,12931601
05-Apr-21,21.13,21.13,20.50,21.01,29125777
01-Apr-21,21.00,21.56,20.63,21.13,78299632
31-Mar-21,20.21,20.45,19.81,20.39,26272020
30-Mar-21,20.25,20.43,19.69,20.30,24780581
29-Mar-21,19.73,20.43,19.35,20.09,14829746
26-Mar-21,20.45,20.51,19.32,19.70,21337300
25-Mar-21,21.08,21.33,20.07,20.40,74276815
24-Mar-21,21.09,21.79,20.40,21.07,54382167
23-Mar-21,19.74,21.58,19.54,21.09,118586867
22-Mar-21,19.05,19.60,18.90,19.09,21193815
19-Mar-21,19.00,19.33,18.71,19.05,17179677
18-Mar-21,19.49,19.49,18.66,19.00,13523859
17-Mar-21,19.35,19.57,18.93,19.49,16636781
16-Mar-21,19.30,19.30,18.90,19.25,18705083
15-Mar-21,19.00,19.66,18.85,19.30,35260325
12-Mar-21,17.50,19.17,17.32,18.93,15083359
11-Mar-21,16.86,17.75,16.68,17.75,22098921
10-Mar-21,17.57,17.57,16.26,17.00,40940090
09-Mar-21,18.02,18.40,17.13,17.33,15348546
08-Mar-21,18.39,18.57,18.01,18.01,11084172
05-Mar-21,18.50,18.86,17.71,18.86,16851848
04-Mar-21,17.55,18.57,17.19,18.57,26551166
03-Mar-21,17.90,18.06,16.85,17.60,30446111
02-Mar-21,18.42,18.42,17.38,18.07,14450274
01-Mar-21,18.99,18.99,18.05,18.44,17074264
26-Feb-21,18.85,19.00,17.81,19.00,23103479
25-Feb-21,19.20,19.39,18.50,18.87,19328594
24-Feb-21,19.28,19.39,18.50,18.98,31317311
23-Feb-21,19.25,19.43,19.11,19.39,12879682
22-Feb-21,19.52,19.74,19.03,19.38,23780809
19-Feb-21,19.90,20.09,19.61,19.99,16006069
18-Feb-21,19.90,20.00,19.37,19.95,21665209
17-Feb-21,20.00,20.05,19.60,19.92,9402657
12-Feb-21,19.18,20.11,18.88,19.97,33892388
11-Feb-21,19.28,19.47,18.82,19.43,60784195
10-Feb-21,19.71,19.98,18.62,19.50,57403307
09-Feb-21,19.29,20.00,18.25,20.00,58300933
08-Feb-21,20.20,20.20,18.73,19.29,89236357
05-Feb-21,19.99,21.15,19.90,20.00,198928731
04-Feb-21,18.50,20.34,18.11,19.74,492087713

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: INTB3

cotações, gráficos e mais...