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
14/10/2025	0,81%	0,66	81,78	81,67	81,43	81,78	17K	5
10/10/2025	1,82%	1,45	81,12	81,10	81,10	81,12	9K	2
09/10/2025	-0,78%	-0,63	79,67	79,62	79,62	79,67	32K	2
08/10/2025	0,04%	0,03	80,30	80,30	80,30	80,30	9K	1
07/10/2025	-0,97%	-0,79	80,27	81,10	79,77	81,10	324K	6
06/10/2025	-2,22%	-1,84	81,06	80,48	79,70	81,06	21K	6
03/10/2025	0,05%	0,04	82,90	82,93	82,90	82,94	49K	3

02/10/2025	0,73%	0,60	82,86	82,86	82,86	82,86	6K	1
01/10/2025	0,22%	0,18	82,26	82,17	82,17	82,26	5K	2
30/09/2025	-2,19%	-1,84	82,08	82,45	82,08	82,79	30K	5
29/09/2025	-1,04%	-0,88	83,92	83,88	83,57	84,13	44K	5
26/09/2025	0,99%	0,83	84,80	84,80	84,80	84,80	34K	1
25/09/2025	0,00%	0,00	83,97	83,73	83,64	83,97	8K	4
24/09/2025	0,13%	0,11	83,97	83,52	83,52	83,97	19K	3
23/09/2025	-1,62%	-1,38	83,86	84,50	83,43	84,50	3M	6
22/09/2025	2,16%	1,80	85,24	84,10	84,10	85,24	14K	5
19/09/2025	1,66%	1,36	83,44	84,10	83,28	84,10	10K	3
18/09/2025	2,60%	2,08	82,08	80,76	80,76	82,60	62K	10
17/09/2025	2,15%	1,68	80,00	80,13	80,00	80,13	12K	2
16/09/2025	-0,10%	-0,08	78,32	78,40	77,91	78,54	661K	5
15/09/2025	-0,71%	-0,56	78,40	78,00	77,52	78,43	31K	7
12/09/2025	-2,76%	-2,24	78,96	79,18	78,90	79,18	5K	5
11/09/2025	0,50%	0,40	81,20	80,32	80,32	81,20	65K	3
10/09/2025	-2,13%	-1,76	80,80	80,80	80,80	80,80	22K	2
09/09/2025	0,10%	0,08	82,56	82,53	82,53	83,04	23K	3
08/09/2025	-0,48%	-0,40	82,48	82,59	82,48	82,74	9K	3
05/09/2025	0,34%	0,28	82,88	82,60	82,60	82,88	22K	3
04/09/2025	0,73%	0,60	82,60	82,60	82,60	82,60	6K	1
03/09/2025	0,24%	0,20	82,00	82,25	81,78	82,25	32K	5
01/09/2025	-0,80%	-0,66	81,80	81,80	81,80	81,80	1K	2
29/08/2025	-0,11%	-0,09	82,46	82,45	81,82	82,67	151K	236
28/08/2025	1,66%	1,35	82,55	82,36	82,36	82,55	6K	2
27/08/2025	-0,55%	-0,45	81,20	81,20	81,20	81,20	342K	1
26/08/2025	0,80%	0,65	81,65	81,04	81,00	81,65	6K	6
25/08/2025	-1,21%	-0,99	81,00	81,97	81,00	81,97	15K	3
22/08/2025	-5,55%	-4,82	81,99	80,70	80,70	82,32	46K	7
21/08/2025	-0,33%	-0,29	86,81	86,81	86,81	86,81	8K	1
20/08/2025	-0,82%	-0,72	87,10	87,10	87,10	87,10	5K	1
19/08/2025	-0,61%	-0,54	87,82	89,25	87,82	89,25	2K	2
18/08/2025	0,15%	0,13	88,36	88,99	88,36	88,99	438K	5
15/08/2025	1,41%	1,23	88,23	88,23	88,23	88,23	441	1
14/08/2025	-0,33%	-0,29	87,00	87,00	87,00	87,00	696	1
13/08/2025	0,30%	0,26	87,29	87,29	87,29	87,29	31K	1
12/08/2025	-1,19%	-1,05	87,03	86,61	86,29	87,03	46K	5
11/08/2025	-5,04%	-4,67	88,08	92,09	88,08	92,09	32K	4
08/08/2025	-1,16%	-1,09	92,75	92,60	92,22	92,75	47K	5
07/08/2025	-2,95%	-2,85	93,84	93,84	93,84	93,84	10K	1
06/08/2025	0,39%	0,38	96,69	96,38	96,38	96,69	6K	3
05/08/2025	-2,23%	-2,20	96,31	96,31	96,31	96,31	11K	1
04/08/2025	0,58%	0,57	98,51	98,51	98,51	98,51	59K	1
01/08/2025	-2,84%	-2,86	97,94	98,10	97,68	98,10	2M	3
31/07/2025	-0,95%	-0,97	100,80	102,43	100,62	102,43	10K	4
30/07/2025	0,28%	0,28	101,77	101,77	101,77	101,77	6K	1
29/07/2025	0,04%	0,04	101,49	101,82	101,49	101,82	3K	2
28/07/2025	1,62%	1,62	101,45	101,45	101,45	101,89	22K	4
25/07/2025	2,20%	2,15	99,83	100,08	99,83	100,08	28K	2
24/07/2025	0,08%	0,08	97,68	97,68	97,68	97,68	2K	1
23/07/2025	0,35%	0,34	97,60	97,60	97,60	97,60	3K	1
22/07/2025	0,33%	0,32	97,26	96,97	96,87	97,26	12K	3
21/07/2025	1,22%	1,17	96,94	95,22	95,22	96,94	10K	4
18/07/2025	0,52%	0,50	95,77	96,50	95,20	96,50	12K	5
17/07/2025	0,14%	0,13	95,27	95,27	95,27	95,27	4K	1
16/07/2025	1,11%	1,04	95,14	95,14	95,14	95,14	18K	1
15/07/2025	-1,30%	-1,24	94,10	95,07	94,10	95,07	4K	4
14/07/2025	1,18%	1,11	95,34	94,35	94,35	95,48	205K	3
11/07/2025	0,33%	0,31	94,23	94,24	94,23	94,44	707K	6
10/07/2025	-2,77%	-2,68	93,92	93,92	93,92	93,92	314K	2
08/07/2025	-0,97%	-0,95	96,60	97,47	96,46	97,47	78K	6
07/07/2025	2,58%	2,45	97,55	97,34	97,34	97,55	585	3
02/07/2025	-0,13%	-0,12	95,10	95,10	95,10	95,10	28K	1
01/07/2025	-1,94%	-1,88	95,22	95,22	95,22	95,22	190	1
27/06/2025	1,70%	1,62	97,10	97,10	97,10	97,10	495K	1
23/06/2025	1,26%	1,19	95,48	95,55	95,40	95,55	344K	8
18/06/2025	-1,17%	-1,12	94,29	94,29	94,29	94,29	282	1
17/06/2025	-0,36%	-0,34	95,41	95,45	95,35	95,65	4K	44
16/06/2025	0,79%	0,75	95,75	95,94	95,75	96,20	29K	4
13/06/2025	-1,45%	-1,40	95,00	96,16	95,00	96,16	191	2
12/06/2025	0,70%	0,67	96,40	96,40	96,40	96,40	22K	1
11/06/2025	-2,28%	-2,23	95,73	95,18	95,18	95,73	3K	3
09/06/2025	0,28%	0,27	97,96	97,96	97,96	97,96	97	1
05/06/2025	-0,46%	-0,45	97,69	97,58	97,58	97,69	21K	2
04/06/2025	0,50%	0,49	98,14	98,14	98,14	98,14	24K	1
03/06/2025	-1,09%	-1,08	97,65	97,55	97,55	97,65	440K	2
02/06/2025	0,49%	0,48	98,73	96,98	96,77	98,92	23K	85
30/05/2025	1,14%	1,11	98,25	98,33	97,21	98,47	200K	113
29/05/2025	14,99%	12,66	97,14	96,12	96,07	97,14	42K	4
22/05/2025	-0,56%	-0,48	84,48	84,69	84,34	85,29	2M	120
21/05/2025	-1,45%	-1,25	84,96	84,96	84,96	84,96	6K	1
19/05/2025	0,97%	0,83	86,21	85,39	85,39	86,30	39K	4
15/05/2025	2,08%	1,74	85,38	85,38	85,38	85,38	2K	1
14/05/2025	-0,74%	-0,62	83,64	83,94	83,64	84,00	199K	3
13/05/2025	-0,60%	-0,51	84,26	84,26	84,26	84,26	4K	1
12/05/2025	0,44%	0,37	84,77	85,42	84,77	86,48	5M	11
09/05/2025	-0,60%	-0,51	84,40	84,40	84,40	84,40	84	1
08/05/2025	2,67%	2,21	84,91	84,91	84,91	84,91	84	1
07/05/2025	1,22%	1,00	82,70	82,70	82,70	82,70	82	1
06/05/2025	2,28%	1,82	81,70	81,74	81,70	81,74	930K	3
29/04/2025	0,34%	0,27	79,88	79,63	79,63	79,88	159	2
28/04/2025	-0,28%	-0,22	79,61	79,67	79,22	79,67	7K	3
25/04/2025	2,53%	1,97	79,83	79,83	79,83	79,83	79	1
23/04/2025	-0,90%	-0,71	77,86	77,86	77,86	77,86	534K	1
16/04/2025	-0,83%	-0,66	78,57	78,66	78,57	78,66	294K	5
15/04/2025	0,24%	0,19	79,23	79,38	79,08	79,38	1M	13
14/04/2025	1,37%	1,07	79,04	79,04	79,04	79,19	1K	4
11/04/2025	1,25%	0,96	77,97	77,62	77,62	77,97	851K	2
10/04/2025	5,08%	3,72	77,01	77,00	76,39	77,21	309K	7
08/04/2025	-2,12%	-1,59	73,29	75,93	73,29	76,65	547K	3
07/04/2025	-0,43%	-0,32	74,88	73,34	73,34	74,90	31K	3
04/04/2025	-5,85%	-4,67	75,20	75,20	75,20	75,20	300	1
31/03/2025	1,95%	1,53	79,87	78,43	78,23	79,87	1K	3
28/03/2025	-2,68%	-2,16	78,34	81,31	78,34	81,31	643	4
27/03/2025	0,16%	0,13	80,50	80,50	80,50	80,50	80	1
26/03/2025	0,50%	0,40	80,37	80,47	80,37	80,47	160	2
25/03/2025	2,16%	1,69	79,97	79,65	79,50	79,97	711K	4
21/03/2025	1,18%	0,91	78,28	77,25	77,25	78,28	155	2
20/03/2025	-0,19%	-0,15	77,37	78,00	77,37	78,00	155	2
19/03/2025	0,53%	0,41	77,52	78,50	77,40	78,50	213K	4
18/03/2025	-0,71%	-0,55	77,11	77,80	77,05	77,80	7K	5
17/03/2025	-0,42%	-0,33	77,66	77,32	76,87	77,79	265K	227
14/03/2025	2,63%	2,00	77,99	77,70	77,34	77,99	373K	3
13/03/2025	-3,26%	-2,56	75,99	75,76	75,76	75,99	421K	4
12/03/2025	0,60%	0,47	78,55	78,50	77,86	78,55	295K	3
11/03/2025	0,72%	0,56	78,08	77,34	77,34	78,08	155	2
10/03/2025	-2,10%	-1,66	77,52	76,95	76,95	77,52	3K	3
07/03/2025	-0,15%	-0,12	79,18	79,69	79,18	79,69	1K	2
06/03/2025	-1,40%	-1,13	79,30	80,08	79,30	80,08	579K	3
27/02/2025	-2,56%	-2,11	80,43	80,43	80,43	80,43	80	1
26/02/2025	12,88%	9,42	82,54	77,10	77,10	82,55	63K	10
25/02/2025	-1,98%	-1,48	73,12	73,00	73,00	73,12	2K	2
21/02/2025	-0,41%	-0,31	74,60	75,66	74,60	75,66	672	2
18/02/2025	-0,73%	-0,55	74,91	75,30	74,77	75,30	35K	7
17/02/2025	-1,06%	-0,81	75,46	76,70	75,46	76,70	20K	4
14/02/2025	-0,07%	-0,05	76,27	76,27	76,27	76,27	616K	1
13/02/2025	-	-	76,32	76,90	76,32	76,90	14K	3

Date,Open,High,Low,Close,Volume
14-Oct-25,81.67,81.78,81.43,81.78,16993
10-Oct-25,81.10,81.12,81.10,81.12,9004
09-Oct-25,79.62,79.67,79.62,79.67,32326
08-Oct-25,80.30,80.30,80.30,80.30,8672
07-Oct-25,81.10,81.10,79.77,80.27,324453
06-Oct-25,80.48,81.06,79.70,81.06,20632
03-Oct-25,82.93,82.94,82.90,82.90,49342
02-Oct-25,82.86,82.86,82.86,82.86,5717
01-Oct-25,82.17,82.26,82.17,82.26,4688
30-Sep-25,82.45,82.79,82.08,82.08,29723
29-Sep-25,83.88,84.13,83.57,83.92,43645
26-Sep-25,84.80,84.80,84.80,84.80,33750
25-Sep-25,83.73,83.97,83.64,83.97,8128
24-Sep-25,83.52,83.97,83.52,83.97,19239
23-Sep-25,84.50,84.50,83.43,83.86,3487430
22-Sep-25,84.10,85.24,84.10,85.24,13934
19-Sep-25,84.10,84.10,83.28,83.44,9519
18-Sep-25,80.76,82.60,80.76,82.08,61649
17-Sep-25,80.13,80.13,80.00,80.00,12241
16-Sep-25,78.40,78.54,77.91,78.32,660769
15-Sep-25,78.00,78.43,77.52,78.40,31420
12-Sep-25,79.18,79.18,78.90,78.96,5057
11-Sep-25,80.32,81.20,80.32,81.20,65015
10-Sep-25,80.80,80.80,80.80,80.80,22220
09-Sep-25,82.53,83.04,82.53,82.56,22875
08-Sep-25,82.59,82.74,82.48,82.48,9251
05-Sep-25,82.60,82.88,82.60,82.88,21853
04-Sep-25,82.60,82.60,82.60,82.60,6029
03-Sep-25,82.25,82.25,81.78,82.00,31597
01-Sep-25,81.80,81.80,81.80,81.80,1145
29-Aug-25,82.45,82.67,81.82,82.46,151080
28-Aug-25,82.36,82.55,82.36,82.55,6189
27-Aug-25,81.20,81.20,81.20,81.20,341852
26-Aug-25,81.04,81.65,81.00,81.65,6200
25-Aug-25,81.97,81.97,81.00,81.00,14909
22-Aug-25,80.70,82.32,80.70,81.99,46205
21-Aug-25,86.81,86.81,86.81,86.81,8073
20-Aug-25,87.10,87.10,87.10,87.10,4616
19-Aug-25,89.25,89.25,87.82,87.82,1859
18-Aug-25,88.99,88.99,88.36,88.36,437835
15-Aug-25,88.23,88.23,88.23,88.23,441
14-Aug-25,87.00,87.00,87.00,87.00,696
13-Aug-25,87.29,87.29,87.29,87.29,31337
12-Aug-25,86.61,87.03,86.29,87.03,46428
11-Aug-25,92.09,92.09,88.08,88.08,31674
08-Aug-25,92.60,92.75,92.22,92.75,46502
07-Aug-25,93.84,93.84,93.84,93.84,10228
06-Aug-25,96.38,96.69,96.38,96.69,6081
05-Aug-25,96.31,96.31,96.31,96.31,10690
04-Aug-25,98.51,98.51,98.51,98.51,59204
01-Aug-25,98.10,98.10,97.68,97.94,1790267
31-Jul-25,102.43,102.43,100.62,100.80,10381
30-Jul-25,101.77,101.77,101.77,101.77,6004
29-Jul-25,101.82,101.82,101.49,101.49,3248
28-Jul-25,101.45,101.89,101.45,101.45,21947
25-Jul-25,100.08,100.08,99.83,99.83,27755
24-Jul-25,97.68,97.68,97.68,97.68,2148
23-Jul-25,97.60,97.60,97.60,97.60,2732
22-Jul-25,96.97,97.26,96.87,97.26,12227
21-Jul-25,95.22,96.94,95.22,96.94,10262
18-Jul-25,96.50,96.50,95.20,95.77,11736
17-Jul-25,95.27,95.27,95.27,95.27,4191
16-Jul-25,95.14,95.14,95.14,95.14,18457
15-Jul-25,95.07,95.07,94.10,94.10,3865
14-Jul-25,94.35,95.48,94.35,95.34,204574
11-Jul-25,94.24,94.44,94.23,94.23,706788
10-Jul-25,93.92,93.92,93.92,93.92,314350
08-Jul-25,97.47,97.47,96.46,96.60,78196
07-Jul-25,97.34,97.55,97.34,97.55,585
02-Jul-25,95.10,95.10,95.10,95.10,28244
01-Jul-25,95.22,95.22,95.22,95.22,190
27-Jun-25,97.10,97.10,97.10,97.10,495112
23-Jun-25,95.55,95.55,95.40,95.48,344368
18-Jun-25,94.29,94.29,94.29,94.29,282
17-Jun-25,95.45,95.65,95.35,95.41,4201
16-Jun-25,95.94,96.20,95.75,95.75,28984
13-Jun-25,96.16,96.16,95.00,95.00,191
12-Jun-25,96.40,96.40,96.40,96.40,21690
11-Jun-25,95.18,95.73,95.18,95.73,2666
09-Jun-25,97.96,97.96,97.96,97.96,97
05-Jun-25,97.58,97.69,97.58,97.69,20503
04-Jun-25,98.14,98.14,98.14,98.14,23848
03-Jun-25,97.55,97.65,97.55,97.65,439952
02-Jun-25,96.98,98.92,96.77,98.73,22605
30-May-25,98.33,98.47,97.21,98.25,199501
29-May-25,96.12,97.14,96.07,97.14,42101
22-May-25,84.69,85.29,84.34,84.48,1802576
21-May-25,84.96,84.96,84.96,84.96,6372
19-May-25,85.39,86.30,85.39,86.21,38536
15-May-25,85.38,85.38,85.38,85.38,2134
14-May-25,83.94,84.00,83.64,83.64,198743
13-May-25,84.26,84.26,84.26,84.26,3707
12-May-25,85.42,86.48,84.77,84.77,4685059
09-May-25,84.40,84.40,84.40,84.40,84
08-May-25,84.91,84.91,84.91,84.91,84
07-May-25,82.70,82.70,82.70,82.70,82
06-May-25,81.74,81.74,81.70,81.70,929842
29-Apr-25,79.63,79.88,79.63,79.88,159
28-Apr-25,79.67,79.67,79.22,79.61,6988
25-Apr-25,79.83,79.83,79.83,79.83,79
23-Apr-25,77.86,77.86,77.86,77.86,533963
16-Apr-25,78.66,78.66,78.57,78.57,294099
15-Apr-25,79.38,79.38,79.08,79.23,1084046
14-Apr-25,79.04,79.19,79.04,79.04,1343
11-Apr-25,77.62,77.97,77.62,77.97,851037
10-Apr-25,77.00,77.21,76.39,77.01,309253
08-Apr-25,75.93,76.65,73.29,73.29,547048
07-Apr-25,73.34,74.90,73.34,74.88,31441
04-Apr-25,75.20,75.20,75.20,75.20,300
31-Mar-25,78.43,79.87,78.23,79.87,1419
28-Mar-25,81.31,81.31,78.34,78.34,643
27-Mar-25,80.50,80.50,80.50,80.50,80
26-Mar-25,80.47,80.47,80.37,80.37,160
25-Mar-25,79.65,79.97,79.50,79.97,710651
21-Mar-25,77.25,78.28,77.25,78.28,155
20-Mar-25,78.00,78.00,77.37,77.37,155
19-Mar-25,78.50,78.50,77.40,77.52,212651
18-Mar-25,77.80,77.80,77.05,77.11,6940
17-Mar-25,77.32,77.79,76.87,77.66,265116
14-Mar-25,77.70,77.99,77.34,77.99,372625
13-Mar-25,75.76,75.99,75.76,75.99,421067
12-Mar-25,78.50,78.55,77.86,78.55,294935
11-Mar-25,77.34,78.08,77.34,78.08,155
10-Mar-25,76.95,77.52,76.95,77.52,2928
07-Mar-25,79.69,79.69,79.18,79.18,1109
06-Mar-25,80.08,80.08,79.30,79.30,579330
27-Feb-25,80.43,80.43,80.43,80.43,80
26-Feb-25,77.10,82.55,77.10,82.54,63055
25-Feb-25,73.00,73.12,73.00,73.12,1899
21-Feb-25,75.66,75.66,74.60,74.60,672
18-Feb-25,75.30,75.30,74.77,74.91,35007
17-Feb-25,76.70,76.70,75.46,75.46,19922
14-Feb-25,76.27,76.27,76.27,76.27,616109
13-Feb-25,76.90,76.90,76.32,76.32,14399

*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