papéis
login
mais

Cotação atual, histórico e gráfico do papel: INTU34

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/09/20211,03%7,69757,07755,74755,74757,074K2
15/09/20210,45%3,32749,38747,59747,59749,389K2
14/09/20212,20%16,06746,06735,00735,00746,062K2
13/09/2021-2,54%-18,99730,00742,22730,00742,2224K3
10/09/2021-0,52%-3,95748,99748,99748,99748,994K1
09/09/2021-0,17%-1,30752,94754,61752,94754,61201K2
08/09/20212,91%21,33754,24745,50745,50754,2459K2
03/09/20211,05%7,64732,91725,27725,27733,225K6
02/09/2021-1,03%-7,56725,27716,58716,58725,2721K2
01/09/20210,37%2,71732,83727,81727,81732,8324K6
31/08/2021-0,76%-5,56730,12734,38723,77734,387K5
30/08/20210,51%3,70735,68730,96730,96735,9179K103
27/08/20210,95%6,92731,98734,71731,64737,35368K116
26/08/2021-0,21%-1,52725,06730,79725,06730,8060K4
25/08/2021-0,27%-1,98726,58755,00726,58755,0079K4
24/08/2021-2,01%-14,93728,56737,00728,56737,0077K5
23/08/20211,04%7,63743,49737,87737,87745,2077K3
20/08/2021-0,68%-5,01735,86733,47733,47735,862K2
19/08/20212,88%20,77740,87734,14734,14742,478K6
18/08/20211,86%13,15720,10708,05708,05720,374K5
17/08/2021-1,07%-7,65706,95707,87706,95707,873K2
16/08/20210,80%5,67714,60710,00710,00714,6026K3
13/08/20210,15%1,06708,93708,93708,93708,937081
12/08/20211,68%11,72707,87707,87707,87707,873K1
11/08/20210,56%3,85696,15696,15696,15696,151K1
10/08/2021-1,65%-11,64692,30692,30692,30692,305K1
09/08/20210,15%1,04703,94703,94703,94703,945K1
06/08/20210,22%1,53702,90699,20696,60702,90287K4
05/08/20211,02%7,11701,37692,37692,37701,373K2
04/08/20211,42%9,70694,26694,26694,26694,261K2
03/08/20210,33%2,23684,56684,56684,56684,562K1
02/08/2021-1,14%-7,90682,33687,24682,33687,2425K6
30/07/20213,26%21,78690,23690,23690,23690,23291K2
29/07/20210,00%0,00668,45668,45668,45668,454K1
28/07/2021-2,93%-20,17668,45689,00668,45689,003K3
27/07/20210,66%4,54688,62688,62688,62688,623K1
23/07/20211,56%10,52684,08684,08684,08684,083K1
22/07/20214,72%30,36673,56673,56673,56673,5647K1
16/07/20210,34%2,20643,20646,12643,20646,12329K3
15/07/2021-0,38%-2,47641,00641,00641,00641,006K1
14/07/2021-1,72%-11,25643,47644,16643,45644,1664K16
12/07/2021-0,35%-2,28654,72658,48654,72660,85463K17
08/07/20214,30%27,07657,00657,00657,00657,001M5
02/07/20211,74%10,79629,93624,65624,65629,99688K7
01/07/20211,50%9,14619,14617,31616,70619,1462K96
30/06/20212,77%16,46610,00613,05610,00613,05124K2
23/06/2021-0,25%-1,46593,54593,54593,54593,5413K1
17/06/20210,15%0,87595,00595,00595,00595,002K1
16/06/2021-0,88%-5,27594,13600,62594,13600,6250K2
14/06/20212,84%16,55599,40599,40599,40599,401K1
08/06/2021-0,14%-0,83582,85582,85582,85582,8517K1
04/06/20213,96%22,23583,68584,82583,68584,822K2
01/06/2021-0,86%-4,85561,45561,45561,45561,453K1
27/05/2021-3,61%-21,23566,30567,20566,30567,20129K3
26/05/20210,38%2,23587,53589,00582,90589,00146K26
25/05/20214,60%25,74585,30585,30585,30585,306K1
19/05/20212,11%11,56559,56543,96543,96559,5756K101
14/05/20212,53%13,50548,00542,60542,60548,0041K4
05/05/2021-1,09%-5,90534,50536,50534,50536,502K2
04/05/2021-2,37%-13,10540,40551,90538,01551,9057K4
03/05/2021-0,55%-3,07553,50557,50551,50557,502M66
29/04/2021-1,32%-7,43556,57558,50556,00561,00616K20
28/04/2021-1,23%-7,00564,00564,00564,00564,00116K2
27/04/2021-0,61%-3,50571,00571,00571,00571,0021K1
23/04/20211,59%9,00574,50570,00569,50574,50113K6
22/04/2021-3,17%-18,50565,50560,00560,00565,5047K3
16/04/2021-0,09%-0,50584,00582,50582,50584,0032K3
14/04/2021-2,34%-14,00584,50508,74508,74598,0151K4
13/04/20210,42%2,50598,50596,00596,00598,5031K2
12/04/2021-0,25%-1,50596,00587,00587,00596,0063K3
09/04/20214,64%26,50597,50575,00575,00597,501K2
08/04/20211,42%8,00571,00571,00571,00571,0011K1
06/04/2021-0,35%-2,00563,00563,00563,00563,005631
01/04/20214,15%22,50565,00557,00557,00565,0021K3
31/03/20211,12%6,00542,50550,00542,50550,0022K2
30/03/2021-1,92%-10,50536,50536,50536,50536,501K1
29/03/20213,01%16,00547,00547,00547,00547,005471
26/03/20211,34%7,00531,00531,00531,00531,002K2
25/03/2021-1,50%-8,00524,00518,00518,00524,001K2
24/03/20210,00%0,00532,00532,00532,00532,001K1
22/03/20211,33%7,00532,00532,00532,00532,0017K2
18/03/2021-5,23%-29,00525,00536,00525,00536,0041K5
16/03/2021-0,81%-4,50554,00561,00554,00561,0040K2
15/03/20211,92%10,50558,50559,50555,00559,5045K4
12/03/2021-0,99%-5,50548,00548,00548,00548,005481
11/03/20211,37%7,50553,50551,27550,45558,5030K47
10/03/2021-2,85%-16,00546,00552,50546,00552,50242K3
09/03/20212,84%15,50562,00558,00553,50562,0021K3
08/03/20211,96%10,50546,50546,50546,50546,501K1
05/03/20211,04%5,50536,00536,00536,00536,002K1
04/03/2021-5,44%-30,50530,50531,51529,00531,5117K3
03/03/2021-2,01%-11,50561,00561,00561,00561,005611
02/03/20211,33%7,50572,50572,00570,95577,00178K155
01/03/20212,45%13,50565,00565,00565,00565,002K1
26/02/20212,51%13,50551,50542,00542,00551,505K3
25/02/2021-3,76%-21,00538,00542,00538,00542,002K3
24/02/20213,61%19,50559,00530,00525,00559,00233K10
23/02/2021-3,14%-17,50539,50541,00539,00541,002K3
19/02/2021-0,41%-2,28557,00557,00557,00557,005571
18/02/2021-1,05%-5,92559,28559,28559,28559,28236K1
17/02/20212,21%12,21565,20562,00562,00570,00195K7
12/02/20211,10%5,99552,99553,50552,99553,50268K3
11/02/20212,05%11,00547,00547,00547,00547,005471
10/02/20211,61%8,50536,00528,80528,80536,0070K2
09/02/20211,69%8,79527,50527,50527,50527,502K1
08/02/2021-0,46%-2,39518,71518,71518,71522,00628K3
05/02/2021-1,51%-8,00521,10535,45520,40535,45263K480
04/02/20213,48%17,80529,10516,20513,90531,0053K95
03/02/2021-0,91%-4,70511,30516,90511,30516,901K2
02/02/20210,82%4,20516,00516,00516,00516,005161
01/02/20211,55%7,80511,80511,80511,80511,801K1
28/01/2021-1,35%-6,90504,00497,10497,10504,0011K2
26/01/2021-0,99%-5,10510,90510,90510,90510,905101
22/01/2021-1,60%-8,40516,00516,00516,00516,001K1
20/01/20212,24%11,50524,40524,40524,40524,405K1
19/01/20214,04%19,90512,90505,95505,95512,9018K2
15/01/20212,69%12,93493,00495,00493,00495,001K2
14/01/2021-0,71%-3,42480,07480,07480,07480,079601
13/01/2021-0,99%-4,82483,49491,20483,49491,205K2
12/01/2021-5,00%-25,70488,31503,00488,31503,00358K4
11/01/20211,18%6,01514,01514,10512,29517,00120K7
08/01/20211,62%8,10508,00503,00502,70508,00732K25
07/01/20213,88%18,69499,90485,70485,70499,9041K2
06/01/2021-2,34%-11,54481,21481,40481,21481,4097K2
05/01/20210,52%2,54492,75492,75492,75492,754921
04/01/2021-0,14%-0,69490,21485,84485,84490,219762
30/12/2020-2,27%-11,39490,90491,20490,90491,2019K2
28/12/20203,03%14,79502,29504,98498,48504,98241K454
22/12/20201,29%6,21487,50487,50487,50487,5015K1
17/12/20202,06%9,71481,29471,58471,58481,2938K3
16/12/2020-0,09%-0,43471,58471,58471,58471,5894K1
04/12/20201,51%7,01472,01472,83472,01472,839K2
25/11/2020-0,64%-3,00465,00465,00465,00465,0043K1
20/11/2020--468,00468,00468,00468,005K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito