ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/02/20250,89%0,6776,3276,9076,3276,9014K3
12/02/2025-1,82%-1,4075,6575,0075,0075,654K6
11/02/2025-0,31%-0,2477,0576,4976,4977,051532
10/02/20251,15%0,8877,2976,3376,3377,449273
07/02/2025-0,80%-0,6276,4177,3376,4177,3344K4
06/02/2025-0,66%-0,5177,0377,4577,0377,459252
05/02/2025-0,84%-0,6677,5478,3577,0078,355K6
04/02/2025-1,23%-0,9778,2079,4078,2079,403K4
03/02/2025-1,00%-0,8079,1780,0078,0480,007K4
31/01/2025-0,39%-0,3179,9780,6079,9780,6011K3
30/01/20251,13%0,9080,2880,1079,6481,2426K302
29/01/2025-1,70%-1,3779,3879,0979,0079,3815K9
28/01/2025-0,66%-0,5480,7581,2280,7581,28278K4
27/01/20251,66%1,3381,2981,6781,2981,673253
24/01/2025-3,88%-3,2379,9680,1079,9680,104K2
22/01/2025-0,19%-0,1683,1983,1483,1483,1910K2
21/01/2025-0,75%-0,6383,3583,0783,0783,48804K3
20/01/20250,10%0,0883,9883,5582,1883,984155
17/01/20250,48%0,4083,9085,3982,1985,3935K24
16/01/2025-1,71%-1,4583,5085,4783,5085,474K4
15/01/2025-0,14%-0,1284,9585,9084,9085,924K7
14/01/20250,37%0,3185,0785,2184,8085,3826K6
13/01/2025-1,78%-1,5484,7685,4184,7685,4412K5
10/01/2025-0,91%-0,7986,3086,3086,3086,454K3
09/01/20250,40%0,3587,0987,7087,0987,723503
08/01/20253,08%2,5986,7485,1085,1086,746053
07/01/2025-3,99%-3,5084,1586,9084,1587,39288K1.408
06/01/2025-0,32%-0,2887,6588,0087,6588,001752
03/01/2025-0,72%-0,6487,9387,9087,9087,935272
02/01/2025-0,39%-0,3588,5790,1988,5790,197183
30/12/2024-1,07%-0,9688,9288,9288,9288,924441
27/12/2024-0,43%-0,3989,8889,8889,8889,885K1
26/12/20240,60%0,5490,2789,5789,5790,2725K3
23/12/20240,58%0,5289,7389,7389,7389,73891
20/12/2024-0,09%-0,0889,2189,2189,2189,212K1
19/12/2024-4,63%-4,3389,2989,3989,2989,6016K4
18/12/2024-0,19%-0,1893,6293,6293,6293,6251K1
17/12/20242,49%2,2893,8093,8093,8093,8027K1
12/12/20242,17%1,9491,5291,5291,5291,52296K1
11/12/20241,38%1,2289,5889,5889,5889,582681
05/12/20240,08%0,0788,3686,5386,5389,0423K254
04/12/20241,11%0,9788,2987,9487,9488,293K2
03/12/20240,00%0,0087,3287,3287,3287,323491
02/12/2024-0,22%-0,1987,3287,8487,0387,8816K181
29/11/20242,40%2,0587,5188,2486,8788,5631K302
28/11/20240,04%0,0385,4685,4685,4685,463411
27/11/20241,46%1,2385,4385,3685,3685,432K2
26/11/20240,33%0,2884,2084,8084,2084,80385K4
25/11/2024-1,01%-0,8683,9284,8683,5585,60239K2.079
22/11/2024-6,02%-5,4384,7887,0384,7887,0325K7
21/11/20246,40%5,4390,2189,8089,8090,2118K2
19/11/2024-9,42%-8,8284,7884,4784,3084,7826K5
13/11/20244,00%3,6093,6094,3093,5994,30651K3
11/11/20240,32%0,2990,0090,0090,0090,00901
08/11/20244,80%4,1189,7189,7189,7189,718K1
07/11/20240,19%0,1685,6085,6085,6085,6013K1
06/11/20244,99%4,0685,4485,4485,4485,44851
04/11/20248,51%6,3881,3880,9380,9381,3810K4
03/10/2024-0,33%-0,2575,0074,9074,9075,001492
02/10/2024-1,52%-1,1675,2575,3975,2575,394K3
30/09/2024-0,33%-0,2576,4177,0576,3977,1740K472
27/09/2024-3,08%-2,4476,6677,6076,6677,605K4
25/09/2024-2,24%-1,8179,1079,2079,1079,2011K2
20/09/2024-0,04%-0,0380,9179,9579,9580,914K2
18/09/20240,00%0,0080,9480,9480,9480,94801
16/09/2024-2,15%-1,7880,9481,0480,9481,041M3
11/09/20245,94%4,6482,7282,7282,7282,72821
06/09/2024-2,40%-1,9278,0878,6978,0878,6910K3
04/09/2024-1,48%-1,2080,0079,6779,6780,0054K3
03/09/20241,35%1,0881,2081,7681,2081,761K5
30/08/20240,60%0,4880,1281,1379,0481,2796K1.201
29/08/20241,25%0,9879,6479,6479,6480,583K3
28/08/20240,28%0,2278,6678,6678,6678,668K1
27/08/20241,40%1,0878,4477,2077,2078,4416K2
26/08/2024-0,26%-0,2077,3677,4277,3678,7611K3
23/08/2024-7,37%-6,1777,5684,7276,6884,72228K23
21/08/20242,91%2,3783,7383,7383,7383,73191K1
16/08/20244,03%3,1581,3681,5481,3681,546K2
12/08/2024-0,11%-0,0978,2178,2178,2178,2186K1
09/08/2024-1,69%-1,3578,3078,3078,3078,3091K1
08/08/20240,15%0,1279,6579,6579,6579,6592K1
07/08/20241,51%1,1879,5379,5379,5379,53745K1
05/08/2024-4,59%-3,7778,3578,9378,3578,9318K2
01/08/2024-2,86%-2,4282,1283,7682,1284,1218K5
31/07/20244,27%3,4684,5484,5484,5484,543M1
30/07/2024-1,66%-1,3781,0881,5181,0881,533K3
26/07/20243,05%2,4482,4582,4582,4582,45821
24/07/2024-1,47%-1,1980,0180,0180,0180,018001
23/07/2024-0,54%-0,4481,2081,1681,0481,20307K4
22/07/20240,32%0,2681,6480,4580,4581,641K2
19/07/20241,07%0,8681,3881,1281,1281,385682
18/07/2024-2,28%-1,8880,5280,6380,4080,637K4
17/07/2024-0,05%-0,0482,4082,4082,4082,494944
16/07/20241,48%1,2082,4481,1581,1582,442K2
15/07/20242,28%1,8181,2479,8279,8281,5270K7
12/07/20242,04%1,5979,4379,7579,4379,7511K2
11/07/20240,36%0,2877,8477,9577,8477,9515K2
10/07/2024-4,25%-3,4477,5678,1976,7678,1921K7
09/07/2024-0,83%-0,6881,0081,0081,0081,003K1
08/07/2024-1,98%-1,6581,6881,6881,6881,681K1
05/07/2024-0,49%-0,4183,3383,3383,3383,337K1
03/07/2024-0,79%-0,6783,7483,7883,7483,78315K3
02/07/20241,27%1,0684,4184,4184,4184,413371
01/07/2024-0,04%-0,0383,3583,1083,1083,352K3
28/06/20241,99%1,6383,3883,3883,3883,383K1
27/06/20242,53%2,0281,7581,9081,7581,904K2
26/06/20242,55%1,9879,7379,7379,7379,732K1
25/06/20241,25%0,9677,7577,4477,3177,755K3
24/06/2024-1,35%-1,0576,7976,9176,7976,915K3
21/06/20241,91%1,4677,8476,8076,7277,972M1.931
20/06/2024-0,33%-0,2576,3875,4575,4476,385M11
19/06/20242,04%1,5376,6376,6376,6376,631531
18/06/20241,08%0,8075,1074,5774,5775,205K4
17/06/20242,05%1,4974,3072,9572,9574,306672
14/06/20240,23%0,1772,8172,8172,8172,812911
13/06/20240,30%0,2272,6474,0372,3874,0331K3
12/06/20244,80%3,3272,4273,5572,4273,553K3
11/06/20240,22%0,1569,1069,1069,1069,105521
10/06/2024-0,36%-0,2568,9569,3168,9569,312K3
07/06/20241,24%0,8569,2068,3568,3569,203K2
06/06/2024-0,91%-0,6368,3568,3568,3568,352K1
05/06/20240,58%0,4068,9867,9867,7368,9835K3
04/06/20242,19%1,4768,5868,1768,1768,5832K2
03/06/2024-0,19%-0,1367,1168,3167,1168,314032
31/05/2024-4,84%-3,4267,2467,1066,4767,2443K10
29/05/20240,86%0,6070,6671,1070,6671,11199K6
28/05/2024-0,75%-0,5370,0670,9469,8070,949K5
27/05/2024-0,93%-0,6670,5970,5270,5270,591412
24/05/2024-9,26%-7,2771,2569,0069,0071,6439K11
23/05/2024-0,04%-0,0378,5278,7078,5278,7031K3
22/05/20240,82%0,6478,5578,5578,5578,557061
20/05/20241,58%1,2177,9177,5777,5777,916K2
17/05/20240,68%0,5276,7076,5776,5776,701K2
16/05/2024--76,1876,1876,1876,18761


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito