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
26/04/2024	0,32%	0,06	19,05	19,03	18,97	19,49	15M	3.378
25/04/2024	1,33%	0,25	18,99	18,60	18,45	19,19	29M	5.366
24/04/2024	0,75%	0,14	18,74	18,70	18,63	19,01	22M	4.986
23/04/2024	0,00%	0,00	18,60	18,56	18,36	18,80	20M	5.032
22/04/2024	-0,16%	-0,03	18,60	18,63	18,25	18,79	23M	4.237
19/04/2024	0,98%	0,18	18,63	18,38	18,28	18,84	25M	5.871
18/04/2024	0,00%	0,00	18,45	18,39	18,25	18,75	19M	3.756
17/04/2024	-0,81%	-0,15	18,45	18,74	18,33	18,74	13M	3.380
16/04/2024	2,48%	0,45	18,60	18,07	17,71	19,16	27M	3.886
15/04/2024	-1,36%	-0,25	18,15	18,30	17,92	18,30	28M	5.390
12/04/2024	-1,76%	-0,33	18,40	18,97	18,28	19,00	23M	3.681
11/04/2024	-0,37%	-0,07	18,73	18,88	18,02	18,88	35M	5.217
10/04/2024	-3,04%	-0,59	18,80	19,44	18,47	19,44	26M	7.151
09/04/2024	-1,02%	-0,20	19,39	19,70	19,27	19,94	19M	3.757
08/04/2024	-1,90%	-0,38	19,59	19,97	19,33	20,01	33M	6.158
05/04/2024	-0,94%	-0,19	19,97	20,20	19,77	20,20	24M	3.649
04/04/2024	1,10%	0,22	20,16	19,98	19,87	20,31	16M	3.057
03/04/2024	-3,90%	-0,81	19,94	20,75	19,82	20,75	38M	4.620
02/04/2024	0,83%	0,17	20,75	20,78	20,15	20,78	15M	1.836
01/04/2024	-1,95%	-0,41	20,58	20,99	20,55	21,00	12M	2.722
28/03/2024	-1,18%	-0,25	20,99	21,03	20,85	21,26	24M	4.992
27/03/2024	2,12%	0,44	21,24	20,64	20,59	21,31	21M	4.640
26/03/2024	-0,48%	-0,10	20,80	20,86	20,70	20,95	13M	2.351
25/03/2024	-0,29%	-0,06	20,90	20,80	20,69	20,97	10M	1.780
22/03/2024	-1,36%	-0,29	20,96	21,37	20,76	21,37	12M	3.176
21/03/2024	-1,16%	-0,25	21,25	21,50	21,18	21,58	8M	1.650
20/03/2024	2,53%	0,53	21,50	20,98	20,86	21,50	14M	2.920
19/03/2024	0,19%	0,04	20,97	20,95	20,44	21,00	20M	3.081
18/03/2024	-1,64%	-0,35	20,93	21,28	20,55	21,30	15M	3.497
15/03/2024	-2,12%	-0,46	21,28	21,79	21,05	21,99	24M	4.346
14/03/2024	-2,16%	-0,48	21,74	22,39	21,60	22,53	19M	4.261
13/03/2024	1,51%	0,33	22,22	21,74	21,69	22,68	27M	5.247
12/03/2024	2,96%	0,63	21,89	21,34	21,29	22,15	47M	12.412
11/03/2024	-0,65%	-0,14	21,26	21,41	21,01	21,62	17M	4.346
08/03/2024	1,57%	0,33	21,40	20,90	20,50	21,40	15M	4.599
07/03/2024	-1,95%	-0,42	21,07	21,35	21,07	21,55	9M	2.772
06/03/2024	-0,14%	-0,03	21,49	21,52	21,29	21,80	10M	2.438
05/03/2024	0,84%	0,18	21,52	21,27	21,00	21,66	12M	2.703
04/03/2024	1,62%	0,34	21,34	21,12	20,94	21,48	32M	5.567
01/03/2024	-0,94%	-0,20	21,00	21,19	20,95	21,36	24M	5.511
29/02/2024	-4,85%	-1,08	21,20	22,37	20,81	22,62	96M	12.335
28/02/2024	1,41%	0,31	22,28	21,96	21,73	22,44	30M	7.049
27/02/2024	2,47%	0,53	21,97	21,60	21,60	22,28	32M	6.577
26/02/2024	1,23%	0,26	21,44	21,20	21,00	21,59	28M	6.193
23/02/2024	0,38%	0,08	21,18	21,10	20,71	21,29	26M	3.571
22/02/2024	2,78%	0,57	21,10	20,59	20,53	21,13	20M	4.378
21/02/2024	0,88%	0,18	20,53	20,31	20,09	20,67	12M	2.629
20/02/2024	2,52%	0,50	20,35	19,78	19,66	20,48	45M	3.424
19/02/2024	0,86%	0,17	19,85	19,72	19,34	19,97	14M	3.178
16/02/2024	-0,10%	-0,02	19,68	19,74	19,33	19,87	12M	2.442
15/02/2024	2,50%	0,48	19,70	19,35	19,28	19,83	14M	2.505
14/02/2024	-1,89%	-0,37	19,22	19,55	19,05	19,56	11M	3.061
09/02/2024	-1,06%	-0,21	19,59	19,75	19,54	20,04	12M	3.133
08/02/2024	-3,41%	-0,70	19,80	20,45	19,70	20,55	27M	5.826
07/02/2024	0,20%	0,04	20,50	20,30	20,26	20,79	20M	5.206
06/02/2024	0,39%	0,08	20,46	20,43	20,28	20,97	23M	5.199
05/02/2024	-2,58%	-0,54	20,38	21,00	20,20	21,12	17M	3.811
02/02/2024	-1,27%	-0,27	20,92	21,36	20,74	21,46	28M	5.263
01/02/2024	1,15%	0,24	21,19	21,09	20,81	21,40	23M	6.163
31/01/2024	1,21%	0,25	20,95	20,71	20,60	21,77	26M	5.530
30/01/2024	-2,45%	-0,52	20,70	21,28	20,43	21,28	30M	5.089
29/01/2024	-2,71%	-0,59	21,22	21,78	21,18	21,95	18M	4.156
26/01/2024	0,83%	0,18	21,81	21,72	21,51	22,13	22M	4.267
25/01/2024	-0,09%	-0,02	21,63	21,83	21,56	22,00	72M	4.738
24/01/2024	-0,60%	-0,13	21,65	21,82	21,59	22,10	11M	3.006
23/01/2024	0,88%	0,19	21,78	21,62	21,11	21,93	11M	2.846
22/01/2024	-1,19%	-0,26	21,59	21,72	20,90	21,74	24M	4.837
19/01/2024	2,53%	0,54	21,85	21,31	21,11	22,04	27M	6.589
18/01/2024	0,09%	0,02	21,31	21,31	21,11	21,83	25M	5.958
17/01/2024	-1,44%	-0,31	21,29	21,41	20,57	21,45	37M	6.995
16/01/2024	8,00%	1,60	21,60	19,84	19,84	21,82	56M	7.829
15/01/2024	-0,05%	-0,01	20,00	20,01	19,56	20,09	10M	2.747
12/01/2024	0,05%	0,01	20,01	19,90	19,78	20,81	34M	5.763
11/01/2024	-0,45%	-0,09	20,00	20,13	19,73	20,26	31M	4.731
10/01/2024	-0,99%	-0,20	20,09	20,30	19,86	20,52	39M	6.945
09/01/2024	-5,45%	-1,17	20,29	21,35	20,29	21,37	34M	4.794
08/01/2024	2,78%	0,58	21,46	20,67	20,67	21,49	19M	3.494
05/01/2024	0,38%	0,08	20,88	20,56	20,44	21,07	12M	2.857
04/01/2024	-1,09%	-0,23	20,80	21,03	20,51	21,21	16M	4.933
03/01/2024	0,86%	0,18	21,03	20,94	20,83	21,24	22M	4.363
02/01/2024	-5,23%	-1,15	20,85	22,00	20,66	22,00	25M	5.622
28/12/2023	0,00%	0,00	22,00	22,00	21,80	22,08	26M	2.565
27/12/2023	0,27%	0,06	22,00	21,80	21,67	22,14	11M	2.030
26/12/2023	0,97%	0,21	21,94	21,80	21,62	22,01	18M	3.351
22/12/2023	-1,27%	-0,28	21,73	22,19	21,52	22,19	24M	4.157
21/12/2023	0,05%	0,01	22,01	22,12	22,01	22,19	21M	3.938
20/12/2023	0,00%	0,00	22,00	22,08	21,76	22,29	31M	4.406
19/12/2023	0,00%	0,00	22,00	22,00	21,89	22,28	24M	3.633
18/12/2023	1,01%	0,22	22,00	21,99	21,91	22,25	24M	3.600
15/12/2023	-4,05%	-0,92	21,78	22,70	21,74	22,75	34M	4.853
14/12/2023	0,44%	0,10	22,70	22,67	22,29	22,94	19M	4.895
13/12/2023	1,80%	0,40	22,60	22,06	21,96	22,79	23M	4.323
12/12/2023	0,86%	0,19	22,20	21,90	21,82	22,27	14M	2.285
11/12/2023	0,92%	0,20	22,01	21,80	21,57	22,14	7M	1.986
08/12/2023	0,00%	0,00	21,81	21,74	21,72	22,15	13M	3.326
07/12/2023	0,23%	0,05	21,81	21,96	21,76	22,22	18M	3.973
06/12/2023	-1,09%	-0,24	21,76	22,02	21,75	22,44	35M	5.802
05/12/2023	2,42%	0,52	22,00	21,49	21,36	22,00	14M	3.147
04/12/2023	-1,10%	-0,24	21,48	21,69	21,10	21,93	12M	3.196
01/12/2023	-0,82%	-0,18	21,72	21,80	21,25	21,91	39M	5.458
30/11/2023	3,25%	0,69	21,90	21,21	21,04	21,90	44M	5.102
29/11/2023	-0,05%	-0,01	21,21	21,33	20,88	21,37	20M	3.442
28/11/2023	4,53%	0,92	21,22	20,32	20,32	21,34	25M	3.442
27/11/2023	1,25%	0,25	20,30	19,98	19,63	20,30	31M	5.083
24/11/2023	-2,39%	-0,49	20,05	20,50	19,89	20,50	19M	4.709
23/11/2023	-0,68%	-0,14	20,54	20,67	20,46	21,20	24M	3.119
22/11/2023	1,97%	0,40	20,68	20,30	20,26	21,42	28M	5.919
21/11/2023	1,45%	0,29	20,28	19,99	19,73	20,29	25M	4.661
20/11/2023	1,99%	0,39	19,99	19,68	19,59	20,10	24M	5.180
17/11/2023	-0,20%	-0,04	19,60	19,78	19,30	19,82	10M	2.766
16/11/2023	-1,41%	-0,28	19,64	19,80	19,60	20,02	28M	5.695
14/11/2023	5,29%	1,00	19,92	19,01	19,01	20,51	33M	7.889
13/11/2023	-0,94%	-0,18	18,92	19,09	18,85	19,19	11M	3.328
10/11/2023	-0,05%	-0,01	19,10	19,34	19,10	19,51	11M	3.913
09/11/2023	-1,80%	-0,35	19,11	19,50	19,10	19,78	10M	2.436
08/11/2023	-1,72%	-0,34	19,46	19,82	19,37	20,01	10M	2.655
07/11/2023	2,54%	0,49	19,80	19,31	19,05	19,95	10M	2.481
06/11/2023	-2,62%	-0,52	19,31	19,97	19,30	20,13	11M	2.407
03/11/2023	5,14%	0,97	19,83	19,11	19,06	20,24	20M	5.119
01/11/2023	-1,51%	-0,29	18,86	19,13	18,06	19,27	28M	6.951
31/10/2023	2,19%	0,41	19,15	18,70	17,92	19,37	76M	12.051
30/10/2023	-3,30%	-0,64	18,74	19,41	18,65	19,50	30M	6.802
27/10/2023	-2,91%	-0,58	19,38	19,94	18,99	19,94	29M	6.003
26/10/2023	2,04%	0,40	19,96	19,57	19,28	19,96	27M	5.350
25/10/2023	1,66%	0,32	19,56	19,14	18,80	19,56	28M	6.072
24/10/2023	4,79%	0,88	19,24	18,51	18,47	19,24	27M	6.274
23/10/2023	1,27%	0,23	18,36	17,99	17,90	18,84	39M	8.780
20/10/2023	2,14%	0,38	18,13	17,63	17,50	18,13	26M	6.484
19/10/2023	2,60%	0,45	17,75	17,58	17,52	18,16	33M	7.766
18/10/2023	-1,42%	-0,25	17,30	17,46	16,89	18,04	46M	12.319
17/10/2023	-1,40%	-0,25	17,55	17,71	16,94	17,71	56M	10.684
16/10/2023	5,33%	0,90	17,80	17,25	17,04	17,84	56M	10.900
13/10/2023	-3,43%	-0,60	16,90	17,45	16,51	17,47	75M	16.394
11/10/2023	-	-	17,50	20,07	17,50	20,11	172M	20.981

Date,Open,High,Low,Close,Volume
26-Apr-24,19.03,19.49,18.97,19.05,15096181
25-Apr-24,18.60,19.19,18.45,18.99,28533943
24-Apr-24,18.70,19.01,18.63,18.74,22187373
23-Apr-24,18.56,18.80,18.36,18.60,20165136
22-Apr-24,18.63,18.79,18.25,18.60,22546696
19-Apr-24,18.38,18.84,18.28,18.63,24648507
18-Apr-24,18.39,18.75,18.25,18.45,19024500
17-Apr-24,18.74,18.74,18.33,18.45,12717051
16-Apr-24,18.07,19.16,17.71,18.60,27445112
15-Apr-24,18.30,18.30,17.92,18.15,27963977
12-Apr-24,18.97,19.00,18.28,18.40,22887838
11-Apr-24,18.88,18.88,18.02,18.73,34604080
10-Apr-24,19.44,19.44,18.47,18.80,26477547
09-Apr-24,19.70,19.94,19.27,19.39,19214338
08-Apr-24,19.97,20.01,19.33,19.59,32628565
05-Apr-24,20.20,20.20,19.77,19.97,23853570
04-Apr-24,19.98,20.31,19.87,20.16,15953294
03-Apr-24,20.75,20.75,19.82,19.94,37704464
02-Apr-24,20.78,20.78,20.15,20.75,14752232
01-Apr-24,20.99,21.00,20.55,20.58,12439526
28-Mar-24,21.03,21.26,20.85,20.99,24445470
27-Mar-24,20.64,21.31,20.59,21.24,21434686
26-Mar-24,20.86,20.95,20.70,20.80,13421951
25-Mar-24,20.80,20.97,20.69,20.90,10050793
22-Mar-24,21.37,21.37,20.76,20.96,11899751
21-Mar-24,21.50,21.58,21.18,21.25,7926452
20-Mar-24,20.98,21.50,20.86,21.50,13939876
19-Mar-24,20.95,21.00,20.44,20.97,19511657
18-Mar-24,21.28,21.30,20.55,20.93,15042717
15-Mar-24,21.79,21.99,21.05,21.28,23982226
14-Mar-24,22.39,22.53,21.60,21.74,19490178
13-Mar-24,21.74,22.68,21.69,22.22,26608263
12-Mar-24,21.34,22.15,21.29,21.89,46650426
11-Mar-24,21.41,21.62,21.01,21.26,16797047
08-Mar-24,20.90,21.40,20.50,21.40,14707607
07-Mar-24,21.35,21.55,21.07,21.07,9354854
06-Mar-24,21.52,21.80,21.29,21.49,10191126
05-Mar-24,21.27,21.66,21.00,21.52,11856069
04-Mar-24,21.12,21.48,20.94,21.34,31681813
01-Mar-24,21.19,21.36,20.95,21.00,23510728
29-Feb-24,22.37,22.62,20.81,21.20,96393237
28-Feb-24,21.96,22.44,21.73,22.28,29971161
27-Feb-24,21.60,22.28,21.60,21.97,32325686
26-Feb-24,21.20,21.59,21.00,21.44,28451562
23-Feb-24,21.10,21.29,20.71,21.18,26089939
22-Feb-24,20.59,21.13,20.53,21.10,19582885
21-Feb-24,20.31,20.67,20.09,20.53,11650254
20-Feb-24,19.78,20.48,19.66,20.35,45035109
19-Feb-24,19.72,19.97,19.34,19.85,14273653
16-Feb-24,19.74,19.87,19.33,19.68,12283840
15-Feb-24,19.35,19.83,19.28,19.70,13886576
14-Feb-24,19.55,19.56,19.05,19.22,11292156
09-Feb-24,19.75,20.04,19.54,19.59,11873066
08-Feb-24,20.45,20.55,19.70,19.80,26565820
07-Feb-24,20.30,20.79,20.26,20.50,19826214
06-Feb-24,20.43,20.97,20.28,20.46,22612668
05-Feb-24,21.00,21.12,20.20,20.38,17055762
02-Feb-24,21.36,21.46,20.74,20.92,27690463
01-Feb-24,21.09,21.40,20.81,21.19,23078761
31-Jan-24,20.71,21.77,20.60,20.95,26499691
30-Jan-24,21.28,21.28,20.43,20.70,30417396
29-Jan-24,21.78,21.95,21.18,21.22,17542270
26-Jan-24,21.72,22.13,21.51,21.81,21792452
25-Jan-24,21.83,22.00,21.56,21.63,71619107
24-Jan-24,21.82,22.10,21.59,21.65,10515347
23-Jan-24,21.62,21.93,21.11,21.78,10665877
22-Jan-24,21.72,21.74,20.90,21.59,23725159
19-Jan-24,21.31,22.04,21.11,21.85,27301653
18-Jan-24,21.31,21.83,21.11,21.31,24875820
17-Jan-24,21.41,21.45,20.57,21.29,36659749
16-Jan-24,19.84,21.82,19.84,21.60,55997428
15-Jan-24,20.01,20.09,19.56,20.00,10437633
12-Jan-24,19.90,20.81,19.78,20.01,33628650
11-Jan-24,20.13,20.26,19.73,20.00,31390608
10-Jan-24,20.30,20.52,19.86,20.09,38507282
09-Jan-24,21.35,21.37,20.29,20.29,33754186
08-Jan-24,20.67,21.49,20.67,21.46,19053446
05-Jan-24,20.56,21.07,20.44,20.88,12026833
04-Jan-24,21.03,21.21,20.51,20.80,16238720
03-Jan-24,20.94,21.24,20.83,21.03,22330883
02-Jan-24,22.00,22.00,20.66,20.85,24600371
28-Dec-23,22.00,22.08,21.80,22.00,25644118
27-Dec-23,21.80,22.14,21.67,22.00,10604036
26-Dec-23,21.80,22.01,21.62,21.94,17618375
22-Dec-23,22.19,22.19,21.52,21.73,24342738
21-Dec-23,22.12,22.19,22.01,22.01,21102709
20-Dec-23,22.08,22.29,21.76,22.00,31162814
19-Dec-23,22.00,22.28,21.89,22.00,24020776
18-Dec-23,21.99,22.25,21.91,22.00,24034813
15-Dec-23,22.70,22.75,21.74,21.78,34454497
14-Dec-23,22.67,22.94,22.29,22.70,18786507
13-Dec-23,22.06,22.79,21.96,22.60,23053498
12-Dec-23,21.90,22.27,21.82,22.20,13876547
11-Dec-23,21.80,22.14,21.57,22.01,6914969
08-Dec-23,21.74,22.15,21.72,21.81,12867885
07-Dec-23,21.96,22.22,21.76,21.81,18138198
06-Dec-23,22.02,22.44,21.75,21.76,35368541
05-Dec-23,21.49,22.00,21.36,22.00,14488653
04-Dec-23,21.69,21.93,21.10,21.48,12310277
01-Dec-23,21.80,21.91,21.25,21.72,38819458
30-Nov-23,21.21,21.90,21.04,21.90,44336048
29-Nov-23,21.33,21.37,20.88,21.21,19929228
28-Nov-23,20.32,21.34,20.32,21.22,25093763
27-Nov-23,19.98,20.30,19.63,20.30,31468229
24-Nov-23,20.50,20.50,19.89,20.05,18554803
23-Nov-23,20.67,21.20,20.46,20.54,23544417
22-Nov-23,20.30,21.42,20.26,20.68,28414490
21-Nov-23,19.99,20.29,19.73,20.28,24813808
20-Nov-23,19.68,20.10,19.59,19.99,24241792
17-Nov-23,19.78,19.82,19.30,19.60,9708255
16-Nov-23,19.80,20.02,19.60,19.64,27927535
14-Nov-23,19.01,20.51,19.01,19.92,33373133
13-Nov-23,19.09,19.19,18.85,18.92,10747321
10-Nov-23,19.34,19.51,19.10,19.10,10859006
09-Nov-23,19.50,19.78,19.10,19.11,10314667
08-Nov-23,19.82,20.01,19.37,19.46,10299578
07-Nov-23,19.31,19.95,19.05,19.80,9988745
06-Nov-23,19.97,20.13,19.30,19.31,10703443
03-Nov-23,19.11,20.24,19.06,19.83,19683634
01-Nov-23,19.13,19.27,18.06,18.86,28494037
31-Oct-23,18.70,19.37,17.92,19.15,76368898
30-Oct-23,19.41,19.50,18.65,18.74,29832969
27-Oct-23,19.94,19.94,18.99,19.38,29093400
26-Oct-23,19.57,19.96,19.28,19.96,26781040
25-Oct-23,19.14,19.56,18.80,19.56,28292009
24-Oct-23,18.51,19.24,18.47,19.24,27484176
23-Oct-23,17.99,18.84,17.90,18.36,38957926
20-Oct-23,17.63,18.13,17.50,18.13,25679387
19-Oct-23,17.58,18.16,17.52,17.75,33448624
18-Oct-23,17.46,18.04,16.89,17.30,45797095
17-Oct-23,17.71,17.71,16.94,17.55,55584059
16-Oct-23,17.25,17.84,17.04,17.80,55517441
13-Oct-23,17.45,17.47,16.51,16.90,74739211
11-Oct-23,20.07,20.11,17.50,17.50,172170173

*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