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
20/03/2026	-1,78%	-0,75	41,40	42,41	40,92	42,41	52M	10.107
19/03/2026	0,64%	0,27	42,15	41,30	40,43	42,27	95M	25.717
18/03/2026	-0,99%	-0,42	41,88	41,95	41,68	42,76	50M	29.088
17/03/2026	-0,24%	-0,10	42,30	42,23	42,06	43,51	60M	21.047
16/03/2026	1,44%	0,60	42,40	42,85	42,31	43,07	32M	14.036
13/03/2026	-1,79%	-0,76	41,80	42,56	41,45	43,26	117M	39.823
12/03/2026	-3,78%	-1,67	42,56	44,02	42,29	44,03	97M	24.107

11/03/2026	-0,61%	-0,27	44,23	44,03	43,32	45,20	56M	12.565
10/03/2026	4,71%	2,00	44,50	43,00	42,71	45,04	132M	48.821
09/03/2026	0,24%	0,10	42,50	42,09	41,32	42,83	71M	21.009
06/03/2026	-2,17%	-0,94	42,40	43,70	41,85	43,70	80M	25.116
05/03/2026	-1,70%	-0,75	43,34	44,09	42,31	44,25	85M	20.889
04/03/2026	0,89%	0,39	44,09	44,70	43,73	45,00	63M	20.138
03/03/2026	-4,69%	-2,15	43,70	44,48	42,25	44,68	126M	50.930
02/03/2026	3,52%	1,56	45,85	43,29	42,65	45,85	121M	38.389
27/02/2026	-3,51%	-1,61	44,29	45,88	44,00	45,88	101M	30.260
26/02/2026	-1,69%	-0,79	45,90	46,17	44,79	46,97	78M	27.199
25/02/2026	1,15%	0,53	46,69	46,20	45,97	46,85	48M	26.802
24/02/2026	4,53%	2,00	46,16	44,45	44,26	46,29	98M	25.801
23/02/2026	-7,36%	-3,51	44,16	47,15	43,80	47,36	161M	53.499
20/02/2026	0,46%	0,22	47,67	47,43	46,50	47,82	80M	20.022
19/02/2026	2,71%	1,25	47,45	46,20	45,15	47,46	70M	18.642
18/02/2026	1,25%	0,57	46,20	46,05	45,78	46,51	28M	7.443
13/02/2026	-2,52%	-1,18	45,63	47,40	44,80	47,40	92M	30.662
12/02/2026	-0,59%	-0,28	46,81	47,73	46,40	49,36	144M	30.297
11/02/2026	-2,71%	-1,31	47,09	48,90	46,15	50,91	289M	53.785
10/02/2026	2,05%	0,97	48,40	47,40	46,90	49,08	92M	23.316
09/02/2026	2,13%	0,99	47,43	46,10	45,66	47,62	76M	23.327
06/02/2026	1,55%	0,71	46,44	45,84	44,96	46,55	52M	24.946
05/02/2026	-5,52%	-2,67	45,73	48,30	45,51	49,00	160M	30.103
04/02/2026	-3,49%	-1,75	48,40	49,82	47,68	49,83	85M	26.433
03/02/2026	1,93%	0,95	50,15	49,70	49,21	50,66	75M	20.970
02/02/2026	-0,14%	-0,07	49,20	49,27	48,81	50,21	63M	34.349
30/01/2026	-	-	49,27	50,30	48,78	50,80	53M	24.819

Date,Open,High,Low,Close,Volume
20-Mar-26,42.41,42.41,40.92,41.40,51622651
19-Mar-26,41.30,42.27,40.43,42.15,95399461
18-Mar-26,41.95,42.76,41.68,41.88,49637134
17-Mar-26,42.23,43.51,42.06,42.30,59836540
16-Mar-26,42.85,43.07,42.31,42.40,31691444
13-Mar-26,42.56,43.26,41.45,41.80,117157408
12-Mar-26,44.02,44.03,42.29,42.56,97167051
11-Mar-26,44.03,45.20,43.32,44.23,56409244
10-Mar-26,43.00,45.04,42.71,44.50,131963762
09-Mar-26,42.09,42.83,41.32,42.50,70824064
06-Mar-26,43.70,43.70,41.85,42.40,79566605
05-Mar-26,44.09,44.25,42.31,43.34,84557800
04-Mar-26,44.70,45.00,43.73,44.09,63420547
03-Mar-26,44.48,44.68,42.25,43.70,126102377
02-Mar-26,43.29,45.85,42.65,45.85,120923423
27-Feb-26,45.88,45.88,44.00,44.29,101421655
26-Feb-26,46.17,46.97,44.79,45.90,77790002
25-Feb-26,46.20,46.85,45.97,46.69,47676123
24-Feb-26,44.45,46.29,44.26,46.16,98233981
23-Feb-26,47.15,47.36,43.80,44.16,161200349
20-Feb-26,47.43,47.82,46.50,47.67,80179521
19-Feb-26,46.20,47.46,45.15,47.45,69677124
18-Feb-26,46.05,46.51,45.78,46.20,28231727
13-Feb-26,47.40,47.40,44.80,45.63,92365726
12-Feb-26,47.73,49.36,46.40,46.81,143619199
11-Feb-26,48.90,50.91,46.15,47.09,289382642
10-Feb-26,47.40,49.08,46.90,48.40,91863863
09-Feb-26,46.10,47.62,45.66,47.43,75634207
06-Feb-26,45.84,46.55,44.96,46.44,52013676
05-Feb-26,48.30,49.00,45.51,45.73,159761044
04-Feb-26,49.82,49.83,47.68,48.40,84893886
03-Feb-26,49.70,50.66,49.21,50.15,74964939
02-Feb-26,49.27,50.21,48.81,49.20,63018965
30-Jan-26,50.30,50.80,48.78,49.27,52782820

*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