Cotação atual, histórico e gráfico do papel: INBR32

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 INBR32:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/05/2026	-2,56%	-0,78	29,72	29,84	29,16	30,13	88M	26.754
14/05/2026	-0,33%	-0,10	30,50	31,05	29,80	31,18	152M	30.341
13/05/2026	-2,61%	-0,82	30,60	31,69	30,00	31,95	221M	38.642
12/05/2026	6,29%	1,86	31,42	29,89	29,40	31,55	381M	68.838
11/05/2026	-6,90%	-2,19	29,56	32,38	29,13	32,67	487M	66.476
08/05/2026	-2,96%	-0,97	31,75	33,45	31,51	33,79	259M	83.845
07/05/2026	-15,50%	-6,00	32,72	38,80	32,71	38,81	522M	11.808
06/05/2026	3,86%	1,44	38,72	38,07	37,54	38,74	114M	59.157
05/05/2026	4,02%	1,44	37,28	35,91	35,85	37,39	113M	38.488
04/05/2026	-4,17%	-1,56	35,84	37,40	35,69	37,65	106M	25.485
30/04/2026	0,51%	0,19	37,40	37,57	37,04	37,86	56M	21.226
29/04/2026	-4,22%	-1,64	37,21	38,40	37,21	38,71	51M	16.287
28/04/2026	-0,38%	-0,15	38,85	38,85	38,07	39,13	42M	13.982
27/04/2026	-2,33%	-0,93	39,00	39,80	39,00	40,16	39M	55.605
24/04/2026	0,81%	0,32	39,93	40,01	39,28	40,13	47M	17.493
23/04/2026	-2,27%	-0,92	39,61	40,33	39,61	41,14	83M	24.627
22/04/2026	-1,03%	-0,42	40,53	40,80	40,05	40,91	79M	15.965
20/04/2026	-2,64%	-1,11	40,95	42,05	40,63	42,30	63M	13.650
17/04/2026	0,02%	0,01	42,06	42,33	41,65	43,39	97M	18.057
16/04/2026	1,15%	0,48	42,05	41,89	41,17	42,24	65M	16.702
15/04/2026	-0,41%	-0,17	41,57	42,00	41,54	42,90	79M	17.852
14/04/2026	0,22%	0,09	41,74	41,67	41,40	42,59	58M	26.452
13/04/2026	1,59%	0,65	41,65	40,39	39,60	41,65	81M	26.656
10/04/2026	-3,37%	-1,43	41,00	42,40	40,56	42,93	119M	53.963
09/04/2026	2,02%	0,84	42,43	41,43	41,00	42,59	89M	18.294
08/04/2026	3,48%	1,40	41,59	42,60	40,25	43,33	139M	19.433
07/04/2026	-0,52%	-0,21	40,19	40,22	39,14	40,37	97M	35.029
06/04/2026	-0,83%	-0,34	40,40	40,61	40,31	41,45	49M	26.497
02/04/2026	-0,80%	-0,33	40,74	39,81	39,30	41,09	71M	35.374
01/04/2026	-0,56%	-0,23	41,07	41,30	40,96	42,24	87M	35.675
31/03/2026	2,23%	0,90	41,30	41,30	40,31	41,57	116M	31.442
30/03/2026	-0,96%	-0,39	40,40	41,64	39,90	41,76	109M	34.586
27/03/2026	-5,34%	-2,30	40,79	43,20	40,31	43,22	109M	24.338
26/03/2026	-	-	43,09	43,70	42,72	43,87	75M	33.979

Date,Open,High,Low,Close,Volume
15-May-26,29.84,30.13,29.16,29.72,87958790
14-May-26,31.05,31.18,29.80,30.50,151526216
13-May-26,31.69,31.95,30.00,30.60,221437298
12-May-26,29.89,31.55,29.40,31.42,381106578
11-May-26,32.38,32.67,29.13,29.56,487410452
08-May-26,33.45,33.79,31.51,31.75,258828783
07-May-26,38.80,38.81,32.71,32.72,522319041
06-May-26,38.07,38.74,37.54,38.72,113800869
05-May-26,35.91,37.39,35.85,37.28,112693607
04-May-26,37.40,37.65,35.69,35.84,106116581
30-Apr-26,37.57,37.86,37.04,37.40,55929531
29-Apr-26,38.40,38.71,37.21,37.21,50787530
28-Apr-26,38.85,39.13,38.07,38.85,42196642
27-Apr-26,39.80,40.16,39.00,39.00,38737352
24-Apr-26,40.01,40.13,39.28,39.93,47253120
23-Apr-26,40.33,41.14,39.61,39.61,82960911
22-Apr-26,40.80,40.91,40.05,40.53,78592985
20-Apr-26,42.05,42.30,40.63,40.95,62884698
17-Apr-26,42.33,43.39,41.65,42.06,97241964
16-Apr-26,41.89,42.24,41.17,42.05,65352975
15-Apr-26,42.00,42.90,41.54,41.57,79184176
14-Apr-26,41.67,42.59,41.40,41.74,57867306
13-Apr-26,40.39,41.65,39.60,41.65,81035266
10-Apr-26,42.40,42.93,40.56,41.00,119348797
09-Apr-26,41.43,42.59,41.00,42.43,88763839
08-Apr-26,42.60,43.33,40.25,41.59,139049635
07-Apr-26,40.22,40.37,39.14,40.19,97167390
06-Apr-26,40.61,41.45,40.31,40.40,49296385
02-Apr-26,39.81,41.09,39.30,40.74,70923204
01-Apr-26,41.30,42.24,40.96,41.07,86585565
31-Mar-26,41.30,41.57,40.31,41.30,116202129
30-Mar-26,41.64,41.76,39.90,40.40,108822177
27-Mar-26,43.20,43.22,40.31,40.79,108996437
26-Mar-26,43.70,43.87,42.72,43.09,75291599

*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: INBR32