Cotação atual, histórico e gráfico do papel: INTU34

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 INTU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/09/2026	-1,46%	-0,59	39,88	40,40	39,37	40,40	92K	14
01/09/2026	-4,10%	-1,73	40,47	41,30	40,43	41,30	2M	7
31/08/2026	0,02%	0,01	42,20	42,37	41,96	42,70	743K	8.947
28/08/2026	3,38%	1,38	42,19	40,69	40,69	42,19	20K	5
27/08/2026	1,01%	0,41	40,81	41,11	40,80	41,12	67K	11
26/08/2026	6,32%	2,40	40,40	38,00	36,83	41,00	594K	23
25/08/2026	-12,54%	-5,45	38,00	42,56	38,00	42,78	137K	18
24/08/2026	1,07%	0,46	43,45	43,01	43,01	43,45	46K	9
21/08/2026	0,14%	0,06	42,99	43,25	42,37	43,71	695K	3.037
20/08/2026	0,68%	0,29	42,93	42,50	42,28	43,20	138K	13
19/08/2026	2,03%	0,85	42,64	42,67	42,53	42,75	45K	8
18/08/2026	4,82%	1,92	41,79	41,27	41,27	42,04	73K	11
17/08/2026	-2,90%	-1,19	39,87	41,05	39,35	41,05	61K	16
14/08/2026	-3,34%	-1,42	41,06	42,71	41,05	43,06	270K	24
13/08/2026	8,73%	3,41	42,48	40,36	39,72	42,57	31K	18
12/08/2026	-1,01%	-0,40	39,07	38,84	38,69	39,07	47K	8
11/08/2026	1,94%	0,75	39,47	39,40	39,12	39,48	30K	18
10/08/2026	2,71%	1,02	38,72	38,32	38,30	38,80	15K	7
07/08/2026	0,72%	0,27	37,70	37,49	37,49	38,80	43K	22
06/08/2026	-2,04%	-0,78	37,43	37,99	36,78	37,99	65K	24
05/08/2026	1,51%	0,57	38,21	37,61	37,25	38,21	41K	18
04/08/2026	1,48%	0,55	37,64	35,40	35,40	37,64	22K	15
03/08/2026	1,51%	0,55	37,09	37,50	36,89	38,00	110K	31
31/07/2026	0,94%	0,34	36,54	36,06	36,06	36,54	58K	6
30/07/2026	-6,46%	-2,50	36,20	39,09	35,10	39,09	119K	27
29/07/2026	6,76%	2,45	38,70	37,20	37,20	39,00	58K	39
28/07/2026	0,69%	0,25	36,25	36,61	36,25	37,00	15K	7
27/07/2026	4,41%	1,52	36,00	34,95	34,87	36,00	320K	31
24/07/2026	5,64%	1,84	34,48	33,46	33,46	34,48	38K	15
23/07/2026	-2,54%	-0,85	32,64	33,53	32,30	33,53	73K	11
22/07/2026	-1,47%	-0,50	33,49	33,52	32,88	33,55	213K	13
21/07/2026	-1,76%	-0,61	33,99	32,60	32,30	33,99	9K	17
20/07/2026	-2,67%	-0,95	34,60	33,12	32,50	34,60	179K	23
17/07/2026	2,51%	0,87	35,55	33,42	33,42	35,55	557K	22
16/07/2026	5,47%	1,80	34,68	32,62	32,36	34,68	133K	24
15/07/2026	-6,00%	-2,10	32,88	32,80	32,25	33,32	948K	65
14/07/2026	1,72%	0,59	34,98	31,55	31,16	34,98	100K	33
13/07/2026	7,67%	2,45	34,39	32,85	32,85	34,50	79K	32
10/07/2026	-1,69%	-0,55	31,94	32,45	31,79	32,57	104K	14
09/07/2026	0,93%	0,30	32,49	31,00	30,64	32,49	66K	11
08/07/2026	-3,88%	-1,30	32,19	32,00	30,16	32,19	53K	35
07/07/2026	1,95%	0,64	33,49	32,85	32,43	33,49	38K	22
06/07/2026	-0,24%	-0,08	32,85	31,98	31,00	32,85	414K	34
03/07/2026	0,27%	0,09	32,93	32,82	32,09	32,96	10K	11
02/07/2026	-1,35%	-0,45	32,84	32,12	32,12	32,84	1M	28
01/07/2026	1,31%	0,43	33,29	31,67	31,67	33,29	63K	26
30/06/2026	-0,70%	-0,23	32,86	31,25	30,53	32,86	9M	21
29/06/2026	-0,30%	-0,10	33,09	32,23	31,32	33,09	2M	31
26/06/2026	-0,15%	-0,05	33,19	30,38	30,38	33,19	450K	30
25/06/2026	-1,92%	-0,65	33,24	31,90	29,98	33,24	125K	29
24/06/2026	-0,32%	-0,11	33,89	31,16	31,01	33,89	372K	26
23/06/2026	10,75%	3,30	34,00	30,93	30,26	34,00	259K	21
22/06/2026	-0,87%	-0,27	30,70	30,90	29,46	31,14	190K	145
19/06/2026	-0,83%	-0,26	30,97	32,00	30,00	32,00	2K	11
18/06/2026	-0,16%	-0,05	31,23	31,00	30,35	31,30	30K	16
17/06/2026	-3,52%	-1,14	31,28	32,39	31,28	32,44	159K	22
16/06/2026	-3,22%	-1,08	32,42	33,50	32,04	33,50	67K	17
15/06/2026	2,13%	0,70	33,50	31,97	31,97	33,50	3K	13
12/06/2026	0,09%	0,03	32,80	32,09	31,08	32,80	391K	34
11/06/2026	-4,07%	-1,39	32,77	33,88	32,01	33,88	199K	48
10/06/2026	-2,95%	-1,04	34,16	33,96	33,20	34,30	139K	25
09/06/2026	-2,33%	-0,84	35,20	35,00	34,32	35,84	29K	39
08/06/2026	-2,57%	-0,95	36,04	34,68	34,24	36,04	366K	28
05/06/2026	1,07%	0,39	36,99	35,18	34,35	36,99	868K	27
03/06/2026	-2,76%	-1,04	36,60	36,67	35,75	36,67	164K	17
02/06/2026	-8,20%	-3,36	37,64	40,18	36,19	40,18	600K	30
01/06/2026	8,24%	3,12	41,00	38,57	38,57	41,58	804K	1.309
29/05/2026	3,81%	1,39	37,88	36,36	36,36	38,00	227K	21
28/05/2026	3,43%	1,21	36,49	34,57	34,57	36,66	266K	25
27/05/2026	0,80%	0,28	35,28	34,31	34,31	36,03	266K	21
26/05/2026	-11,39%	-4,50	35,00	36,55	34,61	36,55	236K	52
25/05/2026	6,76%	2,50	39,50	37,00	35,48	39,50	10K	11
22/05/2026	5,99%	2,09	37,00	34,91	34,91	37,00	195K	43
21/05/2026	-21,73%	-9,69	34,91	36,69	34,50	36,69	344K	118
20/05/2026	-3,25%	-1,50	44,60	44,04	43,70	44,60	30K	13
19/05/2026	0,44%	0,20	46,10	46,70	45,89	48,00	186K	37
18/05/2026	1,10%	0,50	45,90	44,49	44,49	46,40	21K	27
15/05/2026	4,15%	1,81	45,40	43,98	43,98	45,90	80K	25
14/05/2026	-0,25%	-0,11	43,59	42,24	42,24	43,65	74K	17
13/05/2026	0,85%	0,37	43,70	43,50	41,40	43,70	28K	20
12/05/2026	-2,63%	-1,17	43,33	43,19	42,97	43,85	260K	21
11/05/2026	-2,37%	-1,08	44,50	45,72	43,35	45,72	46K	21
08/05/2026	0,24%	0,11	45,58	44,66	43,52	45,58	27K	13
07/05/2026	2,41%	1,07	45,47	44,00	44,00	45,99	136K	32
06/05/2026	-1,77%	-0,80	44,40	44,68	42,77	44,68	99K	21
05/05/2026	-5,32%	-2,54	45,20	46,14	43,73	46,14	56K	16
04/05/2026	0,21%	0,10	47,74	45,15	45,15	47,74	949K	25
30/04/2026	6,10%	2,74	47,64	44,90	43,45	47,64	23K	18
29/04/2026	-1,28%	-0,58	44,90	44,63	44,53	44,90	43K	10
28/04/2026	3,01%	1,33	45,48	45,00	45,00	45,83	483K	13
27/04/2026	-1,76%	-0,79	44,15	44,59	44,15	44,65	29K	4
24/04/2026	2,86%	1,25	44,94	44,18	43,97	44,97	55K	11
23/04/2026	-4,46%	-2,04	43,69	44,69	42,40	44,69	53K	21
22/04/2026	0,64%	0,29	45,73	46,29	45,61	46,51	94K	12
20/04/2026	-4,20%	-1,99	45,44	44,80	44,65	45,75	15K	24
17/04/2026	7,82%	3,44	47,43	44,67	44,32	47,43	312K	11
16/04/2026	-0,74%	-0,33	43,99	45,40	43,85	45,50	275K	16
15/04/2026	6,54%	2,72	44,32	43,58	43,08	44,52	84K	181
14/04/2026	-0,86%	-0,36	41,60	42,35	41,45	42,39	393K	26
13/04/2026	2,34%	0,96	41,96	40,39	40,39	42,04	28K	6
10/04/2026	-3,76%	-1,60	41,00	41,23	39,20	41,42	88K	35
09/04/2026	-8,92%	-4,17	42,60	44,91	40,95	44,91	210K	54
08/04/2026	0,91%	0,42	46,77	47,75	43,71	47,75	60K	38
07/04/2026	-4,83%	-2,35	46,35	48,61	46,35	48,61	11K	8
06/04/2026	-1,52%	-0,75	48,70	49,09	48,34	49,09	217K	10
02/04/2026	-0,62%	-0,31	49,45	50,30	49,45	50,40	304K	12
01/04/2026	-1,95%	-0,99	49,76	48,99	48,99	50,04	442K	20
31/03/2026	-0,49%	-0,25	50,75	51,00	50,55	51,00	185K	4
30/03/2026	2,57%	1,28	51,00	50,10	50,06	51,02	7K	7
27/03/2026	-4,16%	-2,16	49,72	51,80	49,30	51,80	300K	16
26/03/2026	2,31%	1,17	51,88	52,06	51,57	52,06	98K	4
25/03/2026	-1,53%	-0,79	50,71	51,50	50,02	51,50	43K	9
24/03/2026	-6,16%	-3,38	51,50	52,61	51,50	52,61	18K	10
23/03/2026	-0,15%	-0,08	54,88	54,96	54,05	55,69	31K	9
20/03/2026	1,42%	0,77	54,96	54,43	54,43	55,08	651K	3
19/03/2026	1,86%	0,99	54,19	53,81	53,81	56,17	26K	7
18/03/2026	-2,47%	-1,35	53,20	52,99	52,42	53,39	379K	5
17/03/2026	2,15%	1,15	54,55	55,00	54,16	55,00	58K	5
16/03/2026	1,31%	0,69	53,40	54,00	53,40	54,41	28K	9
13/03/2026	0,50%	0,26	52,71	51,93	51,84	52,71	13K	12
12/03/2026	1,47%	0,76	52,45	52,97	52,02	52,97	257K	6
11/03/2026	-2,82%	-1,50	51,69	53,04	51,30	53,34	105K	15
10/03/2026	-4,27%	-2,37	53,19	55,56	53,19	55,56	119K	13
09/03/2026	-1,82%	-1,03	55,56	55,71	55,51	55,91	232K	7
06/03/2026	0,82%	0,46	56,59	56,05	55,98	56,59	76K	6
05/03/2026	7,22%	3,78	56,13	52,74	52,74	56,25	271K	12
04/03/2026	1,16%	0,60	52,35	51,30	51,30	52,39	54K	110
03/03/2026	3,81%	1,90	51,75	49,45	49,35	52,47	254K	23
02/03/2026	5,59%	2,64	49,85	47,53	47,27	50,31	249K	20
27/02/2026	2,45%	1,13	47,21	46,08	44,93	47,47	120K	15
26/02/2026	4,32%	1,91	46,08	44,17	44,17	46,91	152K	12
25/02/2026	4,97%	2,09	44,17	42,08	41,46	44,22	158K	12
24/02/2026	-0,19%	-0,08	42,08	44,40	41,91	45,50	30K	13
23/02/2026	-	-	42,16	45,00	41,01	45,00	973K	21

Date,Open,High,Low,Close,Volume
02-Sep-26,40.40,40.40,39.37,39.88,92110
01-Sep-26,41.30,41.30,40.43,40.47,1836999
31-Aug-26,42.37,42.70,41.96,42.20,743033
28-Aug-26,40.69,42.19,40.69,42.19,19501
27-Aug-26,41.11,41.12,40.80,40.81,66636
26-Aug-26,38.00,41.00,36.83,40.40,593776
25-Aug-26,42.56,42.78,38.00,38.00,136587
24-Aug-26,43.01,43.45,43.01,43.45,45862
21-Aug-26,43.25,43.71,42.37,42.99,694584
20-Aug-26,42.50,43.20,42.28,42.93,137790
19-Aug-26,42.67,42.75,42.53,42.64,45447
18-Aug-26,41.27,42.04,41.27,41.79,73263
17-Aug-26,41.05,41.05,39.35,39.87,61461
14-Aug-26,42.71,43.06,41.05,41.06,270317
13-Aug-26,40.36,42.57,39.72,42.48,31334
12-Aug-26,38.84,39.07,38.69,39.07,46566
11-Aug-26,39.40,39.48,39.12,39.47,29588
10-Aug-26,38.32,38.80,38.30,38.72,14771
07-Aug-26,37.49,38.80,37.49,37.70,42600
06-Aug-26,37.99,37.99,36.78,37.43,64855
05-Aug-26,37.61,38.21,37.25,38.21,40895
04-Aug-26,35.40,37.64,35.40,37.64,22413
03-Aug-26,37.50,38.00,36.89,37.09,109704
31-Jul-26,36.06,36.54,36.06,36.54,57518
30-Jul-26,39.09,39.09,35.10,36.20,119488
29-Jul-26,37.20,39.00,37.20,38.70,58391
28-Jul-26,36.61,37.00,36.25,36.25,15180
27-Jul-26,34.95,36.00,34.87,36.00,319943
24-Jul-26,33.46,34.48,33.46,34.48,38237
23-Jul-26,33.53,33.53,32.30,32.64,72677
22-Jul-26,33.52,33.55,32.88,33.49,213064
21-Jul-26,32.60,33.99,32.30,33.99,8737
20-Jul-26,33.12,34.60,32.50,34.60,179103
17-Jul-26,33.42,35.55,33.42,35.55,556597
16-Jul-26,32.62,34.68,32.36,34.68,132591
15-Jul-26,32.80,33.32,32.25,32.88,947766
14-Jul-26,31.55,34.98,31.16,34.98,99524
13-Jul-26,32.85,34.50,32.85,34.39,79213
10-Jul-26,32.45,32.57,31.79,31.94,104449
09-Jul-26,31.00,32.49,30.64,32.49,66422
08-Jul-26,32.00,32.19,30.16,32.19,53495
07-Jul-26,32.85,33.49,32.43,33.49,38477
06-Jul-26,31.98,32.85,31.00,32.85,413800
03-Jul-26,32.82,32.96,32.09,32.93,10371
02-Jul-26,32.12,32.84,32.12,32.84,1254851
01-Jul-26,31.67,33.29,31.67,33.29,62732
30-Jun-26,31.25,32.86,30.53,32.86,8631459
29-Jun-26,32.23,33.09,31.32,33.09,1522965
26-Jun-26,30.38,33.19,30.38,33.19,450234
25-Jun-26,31.90,33.24,29.98,33.24,125395
24-Jun-26,31.16,33.89,31.01,33.89,372187
23-Jun-26,30.93,34.00,30.26,34.00,258537
22-Jun-26,30.90,31.14,29.46,30.70,189836
19-Jun-26,32.00,32.00,30.00,30.97,2010
18-Jun-26,31.00,31.30,30.35,31.23,30184
17-Jun-26,32.39,32.44,31.28,31.28,158754
16-Jun-26,33.50,33.50,32.04,32.42,66501
15-Jun-26,31.97,33.50,31.97,33.50,3132
12-Jun-26,32.09,32.80,31.08,32.80,390659
11-Jun-26,33.88,33.88,32.01,32.77,198917
10-Jun-26,33.96,34.30,33.20,34.16,138968
09-Jun-26,35.00,35.84,34.32,35.20,28851
08-Jun-26,34.68,36.04,34.24,36.04,366160
05-Jun-26,35.18,36.99,34.35,36.99,868144
03-Jun-26,36.67,36.67,35.75,36.60,163510
02-Jun-26,40.18,40.18,36.19,37.64,600107
01-Jun-26,38.57,41.58,38.57,41.00,804347
29-May-26,36.36,38.00,36.36,37.88,226954
28-May-26,34.57,36.66,34.57,36.49,265969
27-May-26,34.31,36.03,34.31,35.28,265561
26-May-26,36.55,36.55,34.61,35.00,235835
25-May-26,37.00,39.50,35.48,39.50,9650
22-May-26,34.91,37.00,34.91,37.00,195175
21-May-26,36.69,36.69,34.50,34.91,344085
20-May-26,44.04,44.60,43.70,44.60,29639
19-May-26,46.70,48.00,45.89,46.10,186179
18-May-26,44.49,46.40,44.49,45.90,21291
15-May-26,43.98,45.90,43.98,45.40,79601
14-May-26,42.24,43.65,42.24,43.59,74214
13-May-26,43.50,43.70,41.40,43.70,27793
12-May-26,43.19,43.85,42.97,43.33,260145
11-May-26,45.72,45.72,43.35,44.50,45976
08-May-26,44.66,45.58,43.52,45.58,27069
07-May-26,44.00,45.99,44.00,45.47,136100
06-May-26,44.68,44.68,42.77,44.40,99426
05-May-26,46.14,46.14,43.73,45.20,55515
04-May-26,45.15,47.74,45.15,47.74,948604
30-Apr-26,44.90,47.64,43.45,47.64,23245
29-Apr-26,44.63,44.90,44.53,44.90,42643
28-Apr-26,45.00,45.83,45.00,45.48,482720
27-Apr-26,44.59,44.65,44.15,44.15,29434
24-Apr-26,44.18,44.97,43.97,44.94,55263
23-Apr-26,44.69,44.69,42.40,43.69,53468
22-Apr-26,46.29,46.51,45.61,45.73,93795
20-Apr-26,44.80,45.75,44.65,45.44,14813
17-Apr-26,44.67,47.43,44.32,47.43,311996
16-Apr-26,45.40,45.50,43.85,43.99,274647
15-Apr-26,43.58,44.52,43.08,44.32,84183
14-Apr-26,42.35,42.39,41.45,41.60,392814
13-Apr-26,40.39,42.04,40.39,41.96,28272
10-Apr-26,41.23,41.42,39.20,41.00,88347
09-Apr-26,44.91,44.91,40.95,42.60,209772
08-Apr-26,47.75,47.75,43.71,46.77,59674
07-Apr-26,48.61,48.61,46.35,46.35,11490
06-Apr-26,49.09,49.09,48.34,48.70,217265
02-Apr-26,50.30,50.40,49.45,49.45,303709
01-Apr-26,48.99,50.04,48.99,49.76,442452
31-Mar-26,51.00,51.00,50.55,50.75,185383
30-Mar-26,50.10,51.02,50.06,51.00,7413
27-Mar-26,51.80,51.80,49.30,49.72,300482
26-Mar-26,52.06,52.06,51.57,51.88,98456
25-Mar-26,51.50,51.50,50.02,50.71,43414
24-Mar-26,52.61,52.61,51.50,51.50,17921
23-Mar-26,54.96,55.69,54.05,54.88,31446
20-Mar-26,54.43,55.08,54.43,54.96,651346
19-Mar-26,53.81,56.17,53.81,54.19,26445
18-Mar-26,52.99,53.39,52.42,53.20,378639
17-Mar-26,55.00,55.00,54.16,54.55,57668
16-Mar-26,54.00,54.41,53.40,53.40,27698
13-Mar-26,51.93,52.71,51.84,52.71,12526
12-Mar-26,52.97,52.97,52.02,52.45,256537
11-Mar-26,53.04,53.34,51.30,51.69,104670
10-Mar-26,55.56,55.56,53.19,53.19,118820
09-Mar-26,55.71,55.91,55.51,55.56,232193
06-Mar-26,56.05,56.59,55.98,56.59,76467
05-Mar-26,52.74,56.25,52.74,56.13,270936
04-Mar-26,51.30,52.39,51.30,52.35,53905
03-Mar-26,49.45,52.47,49.35,51.75,254120
02-Mar-26,47.53,50.31,47.27,49.85,248914
27-Feb-26,46.08,47.47,44.93,47.21,119517
26-Feb-26,44.17,46.91,44.17,46.08,152061
25-Feb-26,42.08,44.22,41.46,44.17,157906
24-Feb-26,44.40,45.50,41.91,42.08,30075
23-Feb-26,45.00,45.00,41.01,42.16,973288

*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: INTU34