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: ITRI11

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
10/12/2024-2,20%-1,5669,4070,9668,8571,443M1.575
09/12/2024-0,43%-0,3170,9671,2670,0271,523M966
06/12/2024-0,15%-0,1171,2770,4070,3472,374M4.545
05/12/2024-2,75%-2,0271,3872,6170,6073,374M3.415
04/12/2024-3,65%-2,7873,4075,6572,5476,114M2.326
03/12/2024-2,33%-1,8276,1878,0075,5178,003M4.093
02/12/2024-2,45%-1,9678,0079,0077,2079,162M884
29/11/2024-0,01%-0,0179,9679,7978,8080,182M1.729
28/11/2024-1,27%-1,0379,9780,9579,6280,962M2.535
27/11/20240,14%0,1181,0080,6780,1081,002M3.498
26/11/2024-0,01%-0,0180,8980,9080,4081,002M2.021
25/11/2024-0,12%-0,1080,9081,0080,7281,503M4.886
22/11/20240,66%0,5381,0081,4880,5381,48745K1.900
21/11/2024-0,70%-0,5780,4780,9080,1581,272M3.370
19/11/20240,05%0,0481,0481,0080,4081,611M473
18/11/20241,38%1,1081,0080,0979,8381,272M792
14/11/2024-0,26%-0,2179,9080,1179,5580,663M4.744
13/11/2024-1,48%-1,2080,1181,5079,5281,533M2.668
12/11/20240,38%0,3181,3181,0281,0082,232M4.687
11/11/20240,04%0,0381,0081,4180,9982,933M2.533
08/11/20240,40%0,3280,9780,8980,3681,29987K1.281
07/11/20240,00%0,0080,6580,4580,3081,94997K659
06/11/2024-0,97%-0,7980,6581,1880,3081,252M3.670
05/11/20240,92%0,7481,4480,6180,2782,072M4.379
04/11/2024-1,04%-0,8580,7081,5580,5681,552M3.057
01/11/2024-1,87%-1,5581,5581,6780,9782,141M2.497
31/10/20240,67%0,5583,1082,5582,0483,572M2.053
30/10/20241,57%1,2882,5581,0081,0083,002M5.393
29/10/2024-0,55%-0,4581,2781,3580,7181,861M1.391
28/10/20242,16%1,7381,7279,9979,9982,493M5.425
25/10/2024-0,26%-0,2179,9980,3979,7180,733M2.211
24/10/2024-0,67%-0,5480,2080,7479,2080,743M2.684
23/10/2024-0,46%-0,3780,7481,1380,1281,792M2.889
22/10/2024-0,09%-0,0781,1181,1880,8181,943M4.710
21/10/20240,22%0,1881,1880,5780,5782,002M1.533
18/10/20240,66%0,5381,0080,4780,1481,002M2.848
17/10/2024-0,49%-0,4080,4780,2080,1680,832M4.625
16/10/20240,70%0,5680,8780,5080,1980,872M2.773
15/10/2024-0,24%-0,1980,3180,5079,6281,823M1.498
14/10/20240,79%0,6380,5079,8479,6280,933M1.942
11/10/2024-0,34%-0,2779,8779,9078,7180,123M3.264
10/10/2024-2,09%-1,7180,1481,8080,1081,803M5.379
09/10/2024-0,43%-0,3581,8582,2081,5882,311M873
08/10/2024-1,65%-1,3882,2083,2182,0183,872M3.912
07/10/2024-1,75%-1,4983,5884,9883,0284,982M2.673
04/10/2024-0,16%-0,1485,0785,1084,2785,502M5.863
03/10/20240,11%0,0985,2185,1184,6085,502M1.738
02/10/2024-0,62%-0,5385,1285,2084,2085,952M5.280
01/10/2024-1,60%-1,3985,6587,0085,5088,161M3.524
30/09/2024-0,43%-0,3887,0487,4286,4187,472M474
27/09/20241,88%1,6187,4285,8185,8087,462M5.293
26/09/20240,34%0,2985,8185,6685,1186,472M1.084
25/09/2024-2,59%-2,2785,5287,1482,8588,064M3.029
24/09/20240,32%0,2887,7987,7587,2188,091M3.014
23/09/2024-0,11%-0,1087,5187,5986,9788,102M2.342
20/09/2024-0,35%-0,3187,6187,9286,7688,533M4.091
19/09/20240,05%0,0487,9287,8987,5088,651M1.822
18/09/2024-0,33%-0,2987,8888,1787,5288,391M844
17/09/2024-0,65%-0,5888,1788,7087,6288,702M3.843
16/09/20240,08%0,0788,7588,6588,2089,202M1.018
13/09/20240,09%0,0888,6888,5788,2989,211M1.880
12/09/2024-0,65%-0,5888,6089,1988,5089,362M2.208
11/09/2024-0,78%-0,7089,1889,8989,0890,401M783
10/09/2024-0,59%-0,5389,8890,1688,4790,972M6.244
09/09/2024-0,31%-0,2890,4190,7090,0491,132M3.230
06/09/2024-0,27%-0,2590,6991,0090,0191,473M7.939
05/09/2024-0,25%-0,2390,9491,1790,7691,812M2.500
04/09/2024-0,25%-0,2391,1791,4090,7891,501M1.915
03/09/2024-0,19%-0,1791,4091,6991,3592,001M1.545
02/09/2024-0,72%-0,6691,5791,3591,0591,981M3.007
30/08/20240,18%0,1792,2392,3292,0692,80506K594
29/08/2024-0,01%-0,0192,0691,9891,8992,53691K349
28/08/2024-0,04%-0,0492,0792,1291,9892,55882K555
27/08/20240,22%0,2092,1192,4191,9792,882M4.557
26/08/2024-0,59%-0,5591,9192,7091,8692,70894K3.288
23/08/20240,28%0,2692,4691,9091,9092,57909K1.695
22/08/2024-0,01%-0,0192,2092,2392,0392,701M5.101
21/08/2024-0,31%-0,2992,2192,1292,1292,88781K813
20/08/20240,00%0,0092,5092,0292,0292,97684K1.918
19/08/2024-0,06%-0,0692,5092,5191,8592,641M615
16/08/20240,06%0,0692,5692,4591,7792,672M1.669
15/08/20240,43%0,4092,5091,9391,9392,56726K1.104
14/08/20240,52%0,4892,1091,6391,6392,61856K643
13/08/2024-1,02%-0,9491,6292,5491,5092,541M669
12/08/20240,93%0,8592,5692,2791,5992,921M2.140
09/08/20240,23%0,2191,7191,5091,4593,002M2.623
08/08/2024-0,71%-0,6591,5092,1591,3592,901M655
07/08/2024-1,07%-1,0092,1592,9091,6692,901M493
06/08/2024-0,66%-0,6293,1594,1592,8394,53587K526
05/08/2024-1,21%-1,1593,7794,6992,9694,69628K2.310
02/08/20240,56%0,5394,9293,7693,7695,28939K1.268
01/08/2024-0,07%-0,0794,3994,9693,3494,961M4.957
31/07/2024-0,14%-0,1394,4694,4094,0095,14783K1.394
30/07/20240,24%0,2394,5994,6794,4095,982M6.406
29/07/2024-0,42%-0,4094,3694,6594,2996,953M3.289
26/07/2024-0,23%-0,2294,7694,9994,2196,301M3.462
25/07/2024-0,35%-0,3394,9894,7494,2995,681M879
24/07/2024-0,72%-0,6995,3195,8794,7396,00584K1.910
23/07/20240,81%0,7796,0095,2394,6396,281M1.433
22/07/2024-2,02%-1,9695,2397,2094,7097,753M8.007
19/07/20241,88%1,7997,1996,4594,2497,992M2.857
18/07/20240,29%0,2895,4095,9993,7596,432M725
17/07/20242,06%1,9295,1293,2092,1396,633M2.956
16/07/2024-1,19%-1,1293,2094,7392,3394,742M1.425
15/07/2024-0,30%-0,2894,3294,7594,2494,75482K315
12/07/20240,24%0,2394,6094,3894,2095,09463K1.235
11/07/2024-0,94%-0,9094,3795,2794,3195,85486K271
10/07/20240,16%0,1595,2795,1294,6396,781M2.281
09/07/2024-1,43%-1,3895,1296,6894,0296,85767K478
08/07/20242,77%2,6096,5093,5091,5097,804M5.847
05/07/20244,47%4,0293,9089,9089,1594,995M2.824
04/07/2024-0,13%-0,1289,8889,9989,2789,991M985
03/07/2024-0,83%-0,7590,0090,7589,4190,991M710
02/07/2024-0,49%-0,4590,7590,8490,3292,692M3.795
01/07/2024-0,87%-0,8091,2091,2090,8195,681M974
28/06/20241,09%0,9992,0091,0291,0293,229M6.324
27/06/20240,01%0,0191,0191,0090,6291,872M2.350
26/06/2024-1,33%-1,2391,0092,2290,5092,222M596
25/06/20240,59%0,5492,2391,7090,2493,494M5.025
24/06/20241,26%1,1491,6990,5490,3692,003M4.619
21/06/2024-1,04%-0,9590,5591,0090,2791,082M1.037
20/06/20240,12%0,1191,5091,2190,8592,262M2.720
19/06/2024-0,64%-0,5991,3992,3990,8292,572M388
18/06/20240,74%0,6891,9891,4990,9792,612M970
17/06/20241,43%1,2991,3092,5990,8592,612M1.948
14/06/2024-0,40%-0,3690,0190,3890,0092,612M2.521
13/06/2024-0,56%-0,5190,3790,3189,3392,612M2.977
12/06/2024-0,22%-0,2090,8890,5089,0692,624M3.875
11/06/20240,54%0,4991,0890,2788,1691,093M3.705
10/06/2024-1,15%-1,0590,5991,6490,2491,641M362
07/06/2024-0,82%-0,7691,6492,3091,5592,481M406
06/06/2024-0,36%-0,3392,4092,7592,1693,08788K426
05/06/20240,19%0,1892,7393,5992,1895,291M778
04/06/2024--92,5592,8092,2393,731M229


*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

© 2017-2024 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