Cotação atual, histórico e gráfico do papel: R1IN34

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 R1IN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,33%	-0,44	131,56	131,95	131,56	134,68	10K	12
28/11/2023	-0,94%	-1,25	132,00	133,23	132,00	133,23	14K	10
27/11/2023	0,95%	1,25	133,25	132,00	131,43	133,25	49K	14
24/11/2023	3,08%	3,95	132,00	128,06	128,06	132,34	16K	8
23/11/2023	-2,38%	-3,12	128,05	133,80	128,05	133,80	15K	11
22/11/2023	0,13%	0,17	131,17	130,00	130,00	132,03	29K	14
21/11/2023	1,14%	1,48	131,00	136,00	130,00	136,00	16K	10
20/11/2023	-0,67%	-0,87	129,52	130,38	128,83	130,38	7K	10
17/11/2023	0,30%	0,39	130,39	130,50	129,48	130,52	34K	14
16/11/2023	2,10%	2,68	130,00	128,18	127,42	130,00	16K	14
14/11/2023	4,65%	5,66	127,32	119,22	119,22	128,15	85K	16

13/11/2023	-1,38%	-1,70	121,66	124,08	121,66	124,08	131K	16
10/11/2023	0,20%	0,25	123,36	123,60	122,80	123,84	53K	13
09/11/2023	-2,19%	-2,76	123,11	126,58	123,11	126,62	50K	21
08/11/2023	2,01%	2,48	125,87	124,32	124,32	125,87	39K	10
07/11/2023	-0,36%	-0,45	123,39	123,90	122,76	124,32	75K	14
06/11/2023	-0,93%	-1,16	123,84	125,00	123,59	125,64	11K	19
03/11/2023	4,59%	5,49	125,00	119,71	119,71	125,51	130K	17
01/11/2023	0,39%	0,46	119,51	120,00	118,80	120,12	18K	18
31/10/2023	1,57%	1,84	119,05	117,77	116,80	120,48	9K	13
30/10/2023	-5,00%	-6,17	117,21	121,81	114,80	121,81	383K	69
27/10/2023	-1,23%	-1,54	123,38	124,00	122,00	124,00	84K	17
26/10/2023	-1,40%	-1,78	124,92	126,70	124,14	126,70	42K	16
25/10/2023	2,28%	2,82	126,70	126,36	123,25	126,70	13K	17
24/10/2023	0,32%	0,40	123,88	125,95	123,48	125,95	55K	25
23/10/2023	-0,94%	-1,17	123,48	124,30	123,25	124,32	66K	34
20/10/2023	-1,66%	-2,10	124,65	127,37	124,54	127,37	107K	19
19/10/2023	-0,71%	-0,91	126,75	125,10	124,88	126,75	103K	18
18/10/2023	-0,41%	-0,52	127,66	128,18	127,53	128,31	4K	9
17/10/2023	-0,50%	-0,65	128,18	129,00	127,79	129,00	25K	8
16/10/2023	-0,20%	-0,26	128,83	128,57	126,75	128,83	19K	17
13/10/2023	0,00%	0,00	129,09	126,75	126,75	129,09	5K	7
11/10/2023	0,81%	1,04	129,09	128,05	127,92	129,09	5K	9
10/10/2023	-0,86%	-1,11	128,05	129,14	125,47	129,14	14K	8
09/10/2023	-0,66%	-0,86	129,16	128,44	128,44	131,43	83K	19
06/10/2023	0,63%	0,81	130,02	128,83	128,83	130,13	11K	8
05/10/2023	1,73%	2,20	129,21	129,32	128,82	129,32	4K	4
04/10/2023	0,51%	0,65	127,01	126,90	126,23	127,14	21K	15
03/10/2023	1,67%	2,08	126,36	124,68	124,00	126,36	14K	14
02/10/2023	-0,89%	-1,12	124,28	127,91	123,95	128,67	52K	29
29/09/2023	0,46%	0,58	125,40	127,32	125,40	127,32	14K	11
28/09/2023	-0,01%	-0,01	124,82	126,58	124,82	126,58	29K	15
27/09/2023	-0,80%	-1,01	124,83	126,35	124,83	128,05	293K	20
26/09/2023	-0,99%	-1,26	125,84	127,10	125,00	127,10	59K	28
25/09/2023	-0,44%	-0,56	127,10	130,22	126,48	130,22	168K	26
22/09/2023	-1,31%	-1,69	127,66	131,88	127,66	131,88	100K	31
21/09/2023	-1,68%	-2,21	129,35	132,60	129,00	132,60	62K	30
20/09/2023	-0,69%	-0,91	131,56	135,12	131,04	135,12	24K	49
19/09/2023	1,19%	1,56	132,47	130,11	130,11	132,47	6K	10
18/09/2023	-0,89%	-1,17	130,91	134,73	130,26	134,73	20K	35
15/09/2023	-2,03%	-2,74	132,08	137,51	131,85	137,51	67K	44
14/09/2023	-0,82%	-1,12	134,82	135,80	134,75	135,80	31K	26
13/09/2023	-0,82%	-1,12	135,94	137,06	135,49	137,06	35K	25
12/09/2023	0,76%	1,03	137,06	137,06	136,47	137,06	7K	12
11/09/2023	-1,76%	-2,43	136,03	138,46	135,90	138,46	47K	22
08/09/2023	0,92%	1,26	138,46	137,20	137,20	138,74	9K	8
06/09/2023	0,01%	0,02	137,20	137,05	136,51	137,34	16K	33
05/09/2023	-0,59%	-0,82	137,18	140,01	137,18	140,01	203K	40
04/09/2023	-0,81%	-1,13	138,00	144,25	136,83	144,25	6K	11
01/09/2023	-0,27%	-0,37	139,13	139,00	138,16	140,56	347K	35
31/08/2023	0,36%	0,50	139,50	138,56	138,56	146,68	4K	12
30/08/2023	1,47%	2,01	139,00	147,55	137,38	147,55	3K	8
29/08/2023	-0,55%	-0,76	136,99	137,75	136,99	137,75	5K	6
28/08/2023	-0,51%	-0,70	137,75	141,18	137,54	141,18	9K	12
25/08/2023	-0,01%	-0,01	138,45	137,00	136,51	138,45	25K	22
24/08/2023	-0,30%	-0,42	138,46	139,86	137,50	139,86	38K	11
23/08/2023	0,20%	0,28	138,88	138,61	138,00	138,88	48K	14
22/08/2023	-1,39%	-1,96	138,60	141,45	138,50	141,45	1M	28
21/08/2023	-0,40%	-0,56	140,56	141,12	139,60	141,12	62K	30
18/08/2023	-0,79%	-1,12	141,12	141,55	141,10	142,52	15K	17
17/08/2023	0,23%	0,32	142,24	144,76	141,55	144,76	8K	13
16/08/2023	-1,27%	-1,82	141,92	142,81	141,82	143,00	84K	18
15/08/2023	0,07%	0,10	143,74	142,00	142,00	143,74	9K	12
14/08/2023	0,03%	0,04	143,64	144,20	143,60	144,45	75K	15
11/08/2023	0,06%	0,08	143,60	143,88	143,10	144,20	43K	9
10/08/2023	-1,33%	-1,94	143,52	145,46	142,20	145,46	102K	62
09/08/2023	0,04%	0,06	145,46	145,40	144,02	146,67	12K	13
08/08/2023	-1,46%	-2,16	145,40	147,56	144,50	147,56	29K	15
07/08/2023	2,59%	3,73	147,56	146,16	146,16	147,56	47K	8
04/08/2023	0,14%	0,20	143,83	146,51	143,83	146,51	53K	13
03/08/2023	-1,01%	-1,47	143,63	145,10	143,27	145,10	195K	22
02/08/2023	-0,92%	-1,34	145,10	145,00	144,75	145,75	48K	10
01/08/2023	1,17%	1,69	146,44	145,46	145,30	146,44	9K	10
31/07/2023	-1,83%	-2,70	144,75	147,03	144,75	147,03	18K	26
28/07/2023	-0,71%	-1,05	147,45	150,15	146,75	150,15	2K	9
27/07/2023	-1,10%	-1,65	148,50	151,84	147,83	151,84	113K	7
26/07/2023	-0,04%	-0,06	150,15	149,85	149,85	150,93	6K	9
25/07/2023	0,47%	0,71	150,21	152,49	150,01	152,49	4K	13
24/07/2023	-0,70%	-1,06	149,50	150,00	149,11	150,00	186K	23
21/07/2023	0,32%	0,48	150,56	150,20	149,59	150,64	153K	13
20/07/2023	1,06%	1,58	150,08	147,87	147,87	150,22	23K	15
19/07/2023	1,33%	1,95	148,50	147,68	147,60	148,50	19K	24
18/07/2023	-0,58%	-0,85	146,55	147,40	146,47	147,66	11K	12
17/07/2023	1,17%	1,70	147,40	147,01	146,95	147,93	45K	16
14/07/2023	0,66%	0,95	145,70	146,55	145,26	146,55	8K	10
13/07/2023	-0,77%	-1,12	144,75	145,18	144,60	145,57	134K	16
12/07/2023	-0,36%	-0,53	145,87	149,33	145,87	149,33	192K	13
11/07/2023	0,84%	1,22	146,40	145,24	145,24	146,40	4K	7
10/07/2023	-1,77%	-2,62	145,18	145,59	144,30	145,59	41K	19
07/07/2023	0,14%	0,20	147,80	147,60	144,75	147,80	54K	32
06/07/2023	0,22%	0,32	147,60	149,99	145,00	149,99	42K	12
05/07/2023	0,25%	0,37	147,28	145,19	145,19	147,89	32K	15
04/07/2023	-2,06%	-3,09	146,91	149,99	144,80	149,99	17K	27
03/07/2023	1,01%	1,50	150,00	150,00	143,22	150,00	37K	28
30/06/2023	0,54%	0,80	148,50	147,00	146,72	148,50	2K	8
29/06/2023	1,69%	2,45	147,70	146,80	146,80	148,26	22K	12
28/06/2023	0,73%	1,05	145,25	146,07	145,25	146,07	1K	4
27/06/2023	1,25%	1,78	144,20	139,91	139,91	144,20	8K	6
26/06/2023	1,15%	1,62	142,42	140,80	140,76	142,68	20K	13
23/06/2023	-0,52%	-0,74	140,80	142,78	140,63	142,80	25K	18
22/06/2023	-0,20%	-0,29	141,54	141,85	141,01	141,99	11K	14
21/06/2023	-1,64%	-2,37	141,83	144,19	141,82	144,20	52K	37
20/06/2023	-1,25%	-1,82	144,20	146,01	144,20	146,01	205K	39
19/06/2023	-1,77%	-2,63	146,02	148,13	146,02	148,13	25K	18
16/06/2023	1,16%	1,70	148,65	147,60	147,60	149,10	19K	7
15/06/2023	-0,03%	-0,05	146,95	147,01	146,40	147,41	25K	20
14/06/2023	-1,20%	-1,78	147,00	149,65	147,00	149,65	7K	12
13/06/2023	0,26%	0,38	148,78	148,95	148,56	149,74	5K	10
12/06/2023	-0,07%	-0,10	148,40	148,48	147,95	148,57	39K	8
09/06/2023	-1,23%	-1,85	148,50	150,40	148,24	150,40	14K	12
07/06/2023	2,26%	3,32	150,35	148,35	148,06	150,35	2K	8
06/06/2023	-0,39%	-0,57	147,03	148,47	147,03	148,47	55K	15
05/06/2023	-0,94%	-1,40	147,60	148,35	147,60	149,40	22K	14
02/06/2023	0,13%	0,20	149,00	148,00	147,43	149,00	35K	13
01/06/2023	-2,17%	-3,30	148,80	151,17	147,60	151,17	9K	20
31/05/2023	1,16%	1,75	152,10	150,74	150,74	152,40	3K	4
30/05/2023	0,91%	1,35	150,35	152,25	150,35	152,25	47K	10
29/05/2023	1,17%	1,72	149,00	147,28	146,15	149,00	88K	82
26/05/2023	-0,36%	-0,53	147,28	150,00	147,28	155,85	23K	12
25/05/2023	0,83%	1,21	147,81	148,00	145,95	148,00	5K	11
24/05/2023	-1,80%	-2,69	146,60	148,36	146,36	148,36	26K	21
23/05/2023	-0,47%	-0,71	149,29	150,00	149,29	150,00	10K	7
22/05/2023	-0,40%	-0,60	150,00	149,50	149,14	150,00	5K	11
19/05/2023	-	-	150,60	151,00	149,47	151,43	10K	8

Date,Open,High,Low,Close,Volume
29-Nov-23,131.95,134.68,131.56,131.56,9698
28-Nov-23,133.23,133.23,132.00,132.00,13916
27-Nov-23,132.00,133.25,131.43,133.25,48614
24-Nov-23,128.06,132.34,128.06,132.00,16144
23-Nov-23,133.80,133.80,128.05,128.05,15086
22-Nov-23,130.00,132.03,130.00,131.17,28627
21-Nov-23,136.00,136.00,130.00,131.00,16236
20-Nov-23,130.38,130.38,128.83,129.52,6614
17-Nov-23,130.50,130.52,129.48,130.39,33708
16-Nov-23,128.18,130.00,127.42,130.00,16468
14-Nov-23,119.22,128.15,119.22,127.32,85139
13-Nov-23,124.08,124.08,121.66,121.66,131081
10-Nov-23,123.60,123.84,122.80,123.36,53281
09-Nov-23,126.58,126.62,123.11,123.11,49702
08-Nov-23,124.32,125.87,124.32,125.87,38517
07-Nov-23,123.90,124.32,122.76,123.39,74724
06-Nov-23,125.00,125.64,123.59,123.84,10681
03-Nov-23,119.71,125.51,119.71,125.00,129984
01-Nov-23,120.00,120.12,118.80,119.51,18430
31-Oct-23,117.77,120.48,116.80,119.05,9183
30-Oct-23,121.81,121.81,114.80,117.21,383287
27-Oct-23,124.00,124.00,122.00,123.38,83597
26-Oct-23,126.70,126.70,124.14,124.92,42212
25-Oct-23,126.36,126.70,123.25,126.70,13492
24-Oct-23,125.95,125.95,123.48,123.88,55220
23-Oct-23,124.30,124.32,123.25,123.48,66467
20-Oct-23,127.37,127.37,124.54,124.65,107299
19-Oct-23,125.10,126.75,124.88,126.75,102714
18-Oct-23,128.18,128.31,127.53,127.66,4352
17-Oct-23,129.00,129.00,127.79,128.18,24886
16-Oct-23,128.57,128.83,126.75,128.83,19473
13-Oct-23,126.75,129.09,126.75,129.09,4631
11-Oct-23,128.05,129.09,127.92,129.09,5130
10-Oct-23,129.14,129.14,125.47,128.05,14462
09-Oct-23,128.44,131.43,128.44,129.16,82723
06-Oct-23,128.83,130.13,128.83,130.02,11417
05-Oct-23,129.32,129.32,128.82,129.21,3737
04-Oct-23,126.90,127.14,126.23,127.01,20941
03-Oct-23,124.68,126.36,124.00,126.36,13999
02-Oct-23,127.91,128.67,123.95,124.28,51602
29-Sep-23,127.32,127.32,125.40,125.40,13877
28-Sep-23,126.58,126.58,124.82,124.82,28613
27-Sep-23,126.35,128.05,124.83,124.83,293158
26-Sep-23,127.10,127.10,125.00,125.84,59324
25-Sep-23,130.22,130.22,126.48,127.10,168470
22-Sep-23,131.88,131.88,127.66,127.66,99779
21-Sep-23,132.60,132.60,129.00,129.35,61535
20-Sep-23,135.12,135.12,131.04,131.56,23627
19-Sep-23,130.11,132.47,130.11,132.47,5640
18-Sep-23,134.73,134.73,130.26,130.91,20200
15-Sep-23,137.51,137.51,131.85,132.08,67027
14-Sep-23,135.80,135.80,134.75,134.82,31170
13-Sep-23,137.06,137.06,135.49,135.94,34755
12-Sep-23,137.06,137.06,136.47,137.06,7121
11-Sep-23,138.46,138.46,135.90,136.03,46518
08-Sep-23,137.20,138.74,137.20,138.46,8569
06-Sep-23,137.05,137.34,136.51,137.20,16279
05-Sep-23,140.01,140.01,137.18,137.18,202853
04-Sep-23,144.25,144.25,136.83,138.00,5541
01-Sep-23,139.00,140.56,138.16,139.13,346822
31-Aug-23,138.56,146.68,138.56,139.50,3961
30-Aug-23,147.55,147.55,137.38,139.00,3387
29-Aug-23,137.75,137.75,136.99,136.99,5360
28-Aug-23,141.18,141.18,137.54,137.75,8967
25-Aug-23,137.00,138.45,136.51,138.45,25024
24-Aug-23,139.86,139.86,137.50,138.46,37533
23-Aug-23,138.61,138.88,138.00,138.88,47875
22-Aug-23,141.45,141.45,138.50,138.60,1005521
21-Aug-23,141.12,141.12,139.60,140.56,62119
18-Aug-23,141.55,142.52,141.10,141.12,15284
17-Aug-23,144.76,144.76,141.55,142.24,8432
16-Aug-23,142.81,143.00,141.82,141.92,83703
15-Aug-23,142.00,143.74,142.00,143.74,8814
14-Aug-23,144.20,144.45,143.60,143.64,74906
11-Aug-23,143.88,144.20,143.10,143.60,43310
10-Aug-23,145.46,145.46,142.20,143.52,102027
09-Aug-23,145.40,146.67,144.02,145.46,12003
08-Aug-23,147.56,147.56,144.50,145.40,28998
07-Aug-23,146.16,147.56,146.16,147.56,47206
04-Aug-23,146.51,146.51,143.83,143.83,52571
03-Aug-23,145.10,145.10,143.27,143.63,195251
02-Aug-23,145.00,145.75,144.75,145.10,47743
01-Aug-23,145.46,146.44,145.30,146.44,9457
31-Jul-23,147.03,147.03,144.75,144.75,17509
28-Jul-23,150.15,150.15,146.75,147.45,2062
27-Jul-23,151.84,151.84,147.83,148.50,112591
26-Jul-23,149.85,150.93,149.85,150.15,6328
25-Jul-23,152.49,152.49,150.01,150.21,3611
24-Jul-23,150.00,150.00,149.11,149.50,186421
21-Jul-23,150.20,150.64,149.59,150.56,152757
20-Jul-23,147.87,150.22,147.87,150.08,23202
19-Jul-23,147.68,148.50,147.60,148.50,19390
18-Jul-23,147.40,147.66,146.47,146.55,11014
17-Jul-23,147.01,147.93,146.95,147.40,45018
14-Jul-23,146.55,146.55,145.26,145.70,7581
13-Jul-23,145.18,145.57,144.60,144.75,134418
12-Jul-23,149.33,149.33,145.87,145.87,191801
11-Jul-23,145.24,146.40,145.24,146.40,3506
10-Jul-23,145.59,145.59,144.30,145.18,41038
07-Jul-23,147.60,147.80,144.75,147.80,53615
06-Jul-23,149.99,149.99,145.00,147.60,42372
05-Jul-23,145.19,147.89,145.19,147.28,32422
04-Jul-23,149.99,149.99,144.80,146.91,17249
03-Jul-23,150.00,150.00,143.22,150.00,37454
30-Jun-23,147.00,148.50,146.72,148.50,1625
29-Jun-23,146.80,148.26,146.80,147.70,22442
28-Jun-23,146.07,146.07,145.25,145.25,1455
27-Jun-23,139.91,144.20,139.91,144.20,8311
26-Jun-23,140.80,142.68,140.76,142.42,19923
23-Jun-23,142.78,142.80,140.63,140.80,25393
22-Jun-23,141.85,141.99,141.01,141.54,11032
21-Jun-23,144.19,144.20,141.82,141.83,51635
20-Jun-23,146.01,146.01,144.20,144.20,204529
19-Jun-23,148.13,148.13,146.02,146.02,25070
16-Jun-23,147.60,149.10,147.60,148.65,18872
15-Jun-23,147.01,147.41,146.40,146.95,25124
14-Jun-23,149.65,149.65,147.00,147.00,6681
13-Jun-23,148.95,149.74,148.56,148.78,4918
12-Jun-23,148.48,148.57,147.95,148.40,39366
09-Jun-23,150.40,150.40,148.24,148.50,14110
07-Jun-23,148.35,150.35,148.06,150.35,2091
06-Jun-23,148.47,148.47,147.03,147.03,55177
05-Jun-23,148.35,149.40,147.60,147.60,22207
02-Jun-23,148.00,149.00,147.43,149.00,35115
01-Jun-23,151.17,151.17,147.60,148.80,8953
31-May-23,150.74,152.40,150.74,152.10,2738
30-May-23,152.25,152.25,150.35,150.35,46981
29-May-23,147.28,149.00,146.15,149.00,87506
26-May-23,150.00,155.85,147.28,147.28,23188
25-May-23,148.00,148.00,145.95,147.81,5150
24-May-23,148.36,148.36,146.36,146.60,26288
23-May-23,150.00,150.00,149.29,149.29,9858
22-May-23,149.50,150.00,149.14,150.00,4937
19-May-23,151.00,151.43,149.47,150.60,10363

*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: R1IN34