Cotação atual, histórico e gráfico do papel: I1AC34

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 I1AC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-13,27%	-2,10	13,72	13,72	13,65	13,72	382	3
11/11/2024	3,13%	0,48	15,82	15,98	15,78	16,00	317	4
08/11/2024	8,03%	1,14	15,34	15,23	15,23	15,34	586K	15
04/11/2024	0,21%	0,03	14,20	14,31	14,20	14,32	271	8
01/11/2024	1,65%	0,23	14,17	14,17	14,17	14,17	141	1
31/10/2024	-7,00%	-1,05	13,94	13,94	13,94	13,94	697	1
14/10/2024	3,17%	0,46	14,99	14,99	14,99	14,99	14	1

26/09/2024	4,31%	0,60	14,53	14,53	14,53	14,53	14	1
21/08/2024	0,07%	0,01	13,93	13,93	13,93	13,93	13	1
19/08/2024	-1,00%	-0,14	13,92	13,94	13,92	13,94	41	2
16/08/2024	2,55%	0,35	14,06	14,06	14,06	14,06	28	1
13/08/2024	-2,70%	-0,38	13,71	13,71	13,71	13,71	27	1
01/08/2024	-4,80%	-0,71	14,09	14,09	14,09	14,09	369K	1
23/07/2024	17,93%	2,25	14,80	14,80	14,80	14,80	548K	1
29/05/2024	-2,79%	-0,36	12,55	12,55	12,55	12,55	8K	1
28/05/2024	0,23%	0,03	12,91	12,91	12,91	12,91	64	1
23/05/2024	-0,85%	-0,11	12,88	12,88	12,88	12,88	12	1
22/05/2024	-5,11%	-0,70	12,99	12,99	12,99	12,99	51	1
20/05/2024	3,56%	0,47	13,69	15,19	13,69	15,19	186	3
02/05/2024	5,51%	0,69	13,22	13,22	13,22	13,22	13	1
30/04/2024	-0,87%	-0,11	12,53	12,53	12,53	12,53	125	1
23/04/2024	0,40%	0,05	12,64	12,64	12,64	12,64	406K	1
16/04/2024	-7,36%	-1,00	12,59	12,59	12,59	12,59	12	1
01/04/2024	2,41%	0,32	13,59	13,59	13,59	13,59	54	1
26/03/2024	0,76%	0,10	13,27	13,26	13,26	13,27	11K	2
21/03/2024	-0,08%	-0,01	13,17	13,17	13,17	13,17	13	1
20/03/2024	0,76%	0,10	13,18	13,18	13,18	13,18	13	1
18/03/2024	3,56%	0,45	13,08	13,05	13,05	13,08	39	2
14/03/2024	-13,08%	-1,90	12,63	12,67	12,63	12,67	2K	3
26/02/2024	0,21%	0,03	14,53	14,50	14,50	14,53	43	2
23/02/2024	1,47%	0,21	14,50	14,50	14,50	14,50	14	1
22/02/2024	13,23%	1,67	14,29	14,39	14,29	14,39	2K	3
30/01/2024	2,94%	0,36	12,62	12,62	12,62	12,62	416K	1
16/01/2024	-5,03%	-0,65	12,26	12,26	12,26	12,26	2K	1
12/01/2024	1,97%	0,25	12,91	12,91	12,91	12,91	12	1
11/01/2024	-0,78%	-0,10	12,66	12,66	12,66	12,66	12	1
05/01/2024	0,39%	0,05	12,76	12,76	12,76	12,76	12	1
04/01/2024	0,71%	0,09	12,71	12,71	12,71	12,71	12	1
18/12/2023	6,95%	0,82	12,62	12,62	12,62	12,62	4K	1
17/11/2023	7,47%	0,82	11,80	11,81	11,80	11,81	662K	2
13/11/2023	-1,44%	-0,16	10,98	10,98	10,98	10,98	10	1
10/11/2023	0,81%	0,09	11,14	10,88	10,88	11,14	604	2
09/11/2023	-6,91%	-0,82	11,05	12,11	11,05	12,11	875	5
17/10/2023	-1,08%	-0,13	11,87	11,87	11,87	11,87	11	1
13/10/2023	-6,25%	-0,80	12,00	12,00	12,00	12,00	24	1
20/09/2023	-4,97%	-0,67	12,80	12,80	12,80	12,80	12	1
04/09/2023	-17,26%	-2,81	13,47	13,44	13,44	13,47	147	3
04/08/2023	-1,21%	-0,20	16,28	16,28	16,28	16,28	2M	1
02/08/2023	0,86%	0,14	16,48	16,56	16,42	16,56	83K	5
14/07/2023	3,94%	0,62	16,34	16,34	16,34	16,34	16	1
10/07/2023	1,29%	0,20	15,72	15,72	15,72	15,72	330	1
06/07/2023	18,20%	2,39	15,52	15,50	15,46	15,52	1M	4
26/06/2023	0,23%	0,03	13,13	13,13	13,13	13,13	26	1
05/05/2023	0,38%	0,05	13,10	13,10	13,10	13,10	13	1
04/05/2023	1,79%	0,23	13,05	11,03	11,03	13,05	72	3
20/04/2023	3,81%	0,47	12,82	12,82	12,82	12,82	307	1
18/04/2023	1,81%	0,22	12,35	12,35	12,35	12,35	98	1
12/04/2023	-9,21%	-1,23	12,13	12,13	12,13	12,13	12	1
14/03/2023	-0,15%	-0,02	13,36	13,36	13,36	13,36	13	1
09/03/2023	0,22%	0,03	13,38	13,38	13,38	13,38	2K	1
02/03/2023	-1,11%	-0,15	13,35	13,35	13,35	13,35	13	1
01/03/2023	0,60%	0,08	13,50	13,50	13,50	13,50	20K	1
27/02/2023	0,90%	0,12	13,42	13,42	13,42	13,42	13	1
24/02/2023	-1,48%	-0,20	13,30	13,98	13,30	13,98	81	4
17/02/2023	-3,09%	-0,43	13,50	13,50	13,50	13,50	2K	1
14/02/2023	-5,11%	-0,75	13,93	13,83	13,83	13,93	971	35
03/02/2023	3,89%	0,55	14,68	14,93	14,68	14,93	73	2
01/02/2023	11,88%	1,50	14,13	14,22	14,13	14,22	39K	10
25/01/2023	0,00%	0,00	12,63	12,63	12,63	12,63	12	1
20/01/2023	0,00%	0,00	12,63	12,63	12,63	12,63	12	1
18/01/2023	-6,72%	-0,91	12,63	12,63	12,63	12,63	63	1
17/01/2023	4,15%	0,54	13,54	13,54	13,54	13,54	27	1
10/01/2023	14,94%	1,69	13,00	12,72	12,72	13,00	29K	5
29/12/2022	0,00%	0,00	11,31	11,31	11,31	11,31	22	1
27/12/2022	0,09%	0,01	11,31	11,31	11,31	11,31	22	1
20/12/2022	-7,53%	-0,92	11,30	11,34	11,30	11,45	4K	4
15/12/2022	-0,89%	-0,11	12,22	12,22	12,22	12,22	15K	1
12/12/2022	-0,88%	-0,11	12,33	12,33	12,33	12,33	43K	1
07/12/2022	-2,81%	-0,36	12,44	12,44	12,44	12,44	12	1
06/12/2022	-4,62%	-0,62	12,80	12,96	12,80	12,96	46K	3
02/12/2022	3,79%	0,49	13,42	13,42	13,42	13,42	19K	2
28/11/2022	3,11%	0,39	12,93	13,00	12,93	13,04	1K	5
11/11/2022	5,56%	0,66	12,54	12,54	12,54	12,54	25	1
08/11/2022	0,68%	0,08	11,88	11,88	11,88	11,88	11	1
03/11/2022	-7,52%	-0,96	11,80	11,80	11,80	11,80	70	2
31/10/2022	-1,39%	-0,18	12,76	12,76	12,76	12,76	76	1
28/10/2022	0,86%	0,11	12,94	12,92	12,92	13,01	478	3
20/10/2022	1,02%	0,13	12,83	12,82	12,82	12,83	115	2
19/10/2022	-0,31%	-0,04	12,70	12,70	12,70	12,70	25	1
17/10/2022	-5,35%	-0,72	12,74	12,74	12,74	13,12	208	5
11/10/2022	-8,50%	-1,25	13,46	13,76	13,41	13,76	645	5
07/10/2022	-1,21%	-0,18	14,71	14,71	14,71	14,71	14	1
06/10/2022	-6,23%	-0,99	14,89	16,20	14,89	16,20	658	3
20/09/2022	-0,75%	-0,12	15,88	15,88	15,88	15,88	15	1
16/09/2022	-2,02%	-0,33	16,00	16,10	16,00	16,10	288	3
06/09/2022	-0,91%	-0,15	16,33	16,33	16,33	16,33	16	1
02/09/2022	-3,85%	-0,66	16,48	16,48	16,48	16,48	181	1
22/08/2022	-14,09%	-2,81	17,14	16,99	16,99	17,39	908	10
04/07/2022	-3,44%	-0,71	19,95	19,95	19,95	19,95	1K	1
28/06/2022	-1,43%	-0,30	20,66	20,66	20,66	20,66	185	1
23/06/2022	3,05%	0,62	20,96	20,58	20,58	20,96	1K	2
15/06/2022	0,00%	0,00	20,34	20,34	20,34	20,34	20	1
14/06/2022	2,01%	0,40	20,34	20,34	20,34	20,37	6K	4
23/05/2022	-0,89%	-0,18	19,94	19,94	19,94	19,94	19	1
17/05/2022	5,89%	1,12	20,12	20,12	20,12	20,12	120	1
09/05/2022	-4,81%	-0,96	19,00	19,00	19,00	19,00	76	2
06/05/2022	-3,11%	-0,64	19,96	20,00	19,96	20,00	279	2
05/05/2022	-4,72%	-1,02	20,60	20,51	20,51	20,60	89K	8
26/04/2022	0,00%	0,00	21,62	21,62	21,62	21,62	21	1
25/04/2022	-1,01%	-0,22	21,62	21,17	21,17	21,62	64K	2
20/04/2022	-5,94%	-1,38	21,84	21,84	21,84	21,84	22K	1
14/04/2022	-9,47%	-2,43	23,22	23,21	23,08	23,34	8K	12
16/03/2022	4,78%	1,17	25,65	25,65	25,65	25,65	21K	1
14/03/2022	-5,41%	-1,40	24,48	24,60	24,48	24,60	1K	3
11/03/2022	1,21%	0,31	25,88	25,88	25,88	25,88	25	1
07/03/2022	-13,32%	-3,93	25,57	24,65	24,65	25,57	243K	10
02/03/2022	9,91%	2,66	29,50	26,84	26,84	29,50	17K	3
23/02/2022	2,13%	0,56	26,84	26,87	26,84	26,87	62K	2
22/02/2022	-7,50%	-2,13	26,28	26,73	26,28	26,73	40K	2
18/02/2022	-4,82%	-1,44	28,41	31,92	28,41	31,92	91K	23
17/02/2022	-13,02%	-4,47	29,85	29,81	29,81	29,85	134K	27
14/02/2022	-1,94%	-0,68	34,32	34,32	34,32	34,32	549	1
10/02/2022	2,34%	0,80	35,00	35,20	35,00	35,20	14K	2
25/01/2022	2,70%	0,90	34,20	34,20	34,20	34,20	43K	1
24/01/2022	-9,58%	-3,53	33,30	33,30	33,30	33,30	50K	1
20/01/2022	0,63%	0,23	36,83	36,83	36,83	36,83	36	1
19/01/2022	1,33%	0,48	36,60	36,60	36,60	36,60	329	1
14/01/2022	-3,94%	-1,48	36,12	36,12	36,12	36,12	20K	1
11/01/2022	3,07%	1,12	37,60	37,60	37,60	37,60	150	1
10/01/2022	-1,72%	-0,64	36,48	36,95	35,92	36,95	5K	5
30/12/2021	0,11%	0,04	37,12	37,16	37,12	37,16	1K	2
29/12/2021	-0,96%	-0,36	37,08	38,40	37,08	38,40	27K	2
28/12/2021	-0,11%	-0,04	37,44	37,44	37,44	37,44	149	1
27/12/2021	-	-	37,48	37,68	37,48	37,68	19K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,13.72,13.72,13.65,13.72,382
11-Nov-24,15.98,16.00,15.78,15.82,317
08-Nov-24,15.23,15.34,15.23,15.34,586370
04-Nov-24,14.31,14.32,14.20,14.20,271
01-Nov-24,14.17,14.17,14.17,14.17,141
31-Oct-24,13.94,13.94,13.94,13.94,697
14-Oct-24,14.99,14.99,14.99,14.99,14
26-Sep-24,14.53,14.53,14.53,14.53,14
21-Aug-24,13.93,13.93,13.93,13.93,13
19-Aug-24,13.94,13.94,13.92,13.92,41
16-Aug-24,14.06,14.06,14.06,14.06,28
13-Aug-24,13.71,13.71,13.71,13.71,27
01-Aug-24,14.09,14.09,14.09,14.09,369158
23-Jul-24,14.80,14.80,14.80,14.80,547600
29-May-24,12.55,12.55,12.55,12.55,7530
28-May-24,12.91,12.91,12.91,12.91,64
23-May-24,12.88,12.88,12.88,12.88,12
22-May-24,12.99,12.99,12.99,12.99,51
20-May-24,15.19,15.19,13.69,13.69,186
02-May-24,13.22,13.22,13.22,13.22,13
30-Apr-24,12.53,12.53,12.53,12.53,125
23-Apr-24,12.64,12.64,12.64,12.64,405870
16-Apr-24,12.59,12.59,12.59,12.59,12
01-Apr-24,13.59,13.59,13.59,13.59,54
26-Mar-24,13.26,13.27,13.26,13.27,10913
21-Mar-24,13.17,13.17,13.17,13.17,13
20-Mar-24,13.18,13.18,13.18,13.18,13
18-Mar-24,13.05,13.08,13.05,13.08,39
14-Mar-24,12.67,12.67,12.63,12.63,1758
26-Feb-24,14.50,14.53,14.50,14.53,43
23-Feb-24,14.50,14.50,14.50,14.50,14
22-Feb-24,14.39,14.39,14.29,14.29,2443
30-Jan-24,12.62,12.62,12.62,12.62,416207
16-Jan-24,12.26,12.26,12.26,12.26,1961
12-Jan-24,12.91,12.91,12.91,12.91,12
11-Jan-24,12.66,12.66,12.66,12.66,12
05-Jan-24,12.76,12.76,12.76,12.76,12
04-Jan-24,12.71,12.71,12.71,12.71,12
18-Dec-23,12.62,12.62,12.62,12.62,3533
17-Nov-23,11.81,11.81,11.80,11.80,662452
13-Nov-23,10.98,10.98,10.98,10.98,10
10-Nov-23,10.88,11.14,10.88,11.14,604
09-Nov-23,12.11,12.11,11.05,11.05,875
17-Oct-23,11.87,11.87,11.87,11.87,11
13-Oct-23,12.00,12.00,12.00,12.00,24
20-Sep-23,12.80,12.80,12.80,12.80,12
04-Sep-23,13.44,13.47,13.44,13.47,147
04-Aug-23,16.28,16.28,16.28,16.28,1579160
02-Aug-23,16.56,16.56,16.42,16.48,82525
14-Jul-23,16.34,16.34,16.34,16.34,16
10-Jul-23,15.72,15.72,15.72,15.72,330
06-Jul-23,15.50,15.52,15.46,15.52,1495920
26-Jun-23,13.13,13.13,13.13,13.13,26
05-May-23,13.10,13.10,13.10,13.10,13
04-May-23,11.03,13.05,11.03,13.05,72
20-Apr-23,12.82,12.82,12.82,12.82,307
18-Apr-23,12.35,12.35,12.35,12.35,98
12-Apr-23,12.13,12.13,12.13,12.13,12
14-Mar-23,13.36,13.36,13.36,13.36,13
09-Mar-23,13.38,13.38,13.38,13.38,1926
02-Mar-23,13.35,13.35,13.35,13.35,13
01-Mar-23,13.50,13.50,13.50,13.50,20250
27-Feb-23,13.42,13.42,13.42,13.42,13
24-Feb-23,13.98,13.98,13.30,13.30,81
17-Feb-23,13.50,13.50,13.50,13.50,1944
14-Feb-23,13.83,13.93,13.83,13.93,971
03-Feb-23,14.93,14.93,14.68,14.68,73
01-Feb-23,14.22,14.22,14.13,14.13,38591
25-Jan-23,12.63,12.63,12.63,12.63,12
20-Jan-23,12.63,12.63,12.63,12.63,12
18-Jan-23,12.63,12.63,12.63,12.63,63
17-Jan-23,13.54,13.54,13.54,13.54,27
10-Jan-23,12.72,13.00,12.72,13.00,29334
29-Dec-22,11.31,11.31,11.31,11.31,22
27-Dec-22,11.31,11.31,11.31,11.31,22
20-Dec-22,11.34,11.45,11.30,11.30,3935
15-Dec-22,12.22,12.22,12.22,12.22,14664
12-Dec-22,12.33,12.33,12.33,12.33,43155
07-Dec-22,12.44,12.44,12.44,12.44,12
06-Dec-22,12.96,12.96,12.80,12.80,45843
02-Dec-22,13.42,13.42,13.42,13.42,18788
28-Nov-22,13.00,13.04,12.93,12.93,1288
11-Nov-22,12.54,12.54,12.54,12.54,25
08-Nov-22,11.88,11.88,11.88,11.88,11
03-Nov-22,11.80,11.80,11.80,11.80,70
31-Oct-22,12.76,12.76,12.76,12.76,76
28-Oct-22,12.92,13.01,12.92,12.94,478
20-Oct-22,12.82,12.83,12.82,12.83,115
19-Oct-22,12.70,12.70,12.70,12.70,25
17-Oct-22,12.74,13.12,12.74,12.74,208
11-Oct-22,13.76,13.76,13.41,13.46,645
07-Oct-22,14.71,14.71,14.71,14.71,14
06-Oct-22,16.20,16.20,14.89,14.89,658
20-Sep-22,15.88,15.88,15.88,15.88,15
16-Sep-22,16.10,16.10,16.00,16.00,288
06-Sep-22,16.33,16.33,16.33,16.33,16
02-Sep-22,16.48,16.48,16.48,16.48,181
22-Aug-22,16.99,17.39,16.99,17.14,908
04-Jul-22,19.95,19.95,19.95,19.95,1396
28-Jun-22,20.66,20.66,20.66,20.66,185
23-Jun-22,20.58,20.96,20.58,20.96,1049
15-Jun-22,20.34,20.34,20.34,20.34,20
14-Jun-22,20.34,20.37,20.34,20.34,6064
23-May-22,19.94,19.94,19.94,19.94,19
17-May-22,20.12,20.12,20.12,20.12,120
09-May-22,19.00,19.00,19.00,19.00,76
06-May-22,20.00,20.00,19.96,19.96,279
05-May-22,20.51,20.60,20.51,20.60,89177
26-Apr-22,21.62,21.62,21.62,21.62,21
25-Apr-22,21.17,21.62,21.17,21.62,64185
20-Apr-22,21.84,21.84,21.84,21.84,21840
14-Apr-22,23.21,23.34,23.08,23.22,7796
16-Mar-22,25.65,25.65,25.65,25.65,20520
14-Mar-22,24.60,24.60,24.48,24.48,1114
11-Mar-22,25.88,25.88,25.88,25.88,25
07-Mar-22,24.65,25.57,24.65,25.57,242709
02-Mar-22,26.84,29.50,26.84,29.50,16902
23-Feb-22,26.87,26.87,26.84,26.84,61766
22-Feb-22,26.73,26.73,26.28,26.28,40357
18-Feb-22,31.92,31.92,28.41,28.41,90790
17-Feb-22,29.81,29.85,29.81,29.85,134247
14-Feb-22,34.32,34.32,34.32,34.32,549
10-Feb-22,35.20,35.20,35.00,35.00,14185
25-Jan-22,34.20,34.20,34.20,34.20,42750
24-Jan-22,33.30,33.30,33.30,33.30,49950
20-Jan-22,36.83,36.83,36.83,36.83,36
19-Jan-22,36.60,36.60,36.60,36.60,329
14-Jan-22,36.12,36.12,36.12,36.12,20010
11-Jan-22,37.60,37.60,37.60,37.60,150
10-Jan-22,36.95,36.95,35.92,36.48,4644
30-Dec-21,37.16,37.16,37.12,37.12,1002
29-Dec-21,38.40,38.40,37.08,37.08,27452
28-Dec-21,37.44,37.44,37.44,37.44,149
27-Dec-21,37.68,37.68,37.48,37.48,19116

*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: I1AC34