Cotação atual, histórico e gráfico do papel: I1EX34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/12/2024 | 1,31% | 0,84 | 65,04 | 65,04 | 65,04 | 65,04 | 2K | 1 |
| 20/12/2024 | -0,22% | -0,14 | 64,20 | 64,20 | 64,20 | 64,20 | 1K | 1 |
| 19/12/2024 | -5,28% | -3,59 | 64,34 | 64,34 | 64,34 | 64,34 | 5K | 1 |
| 18/12/2024 | 0,27% | 0,18 | 67,93 | 67,93 | 67,93 | 67,93 | 3K | 1 |
| 17/12/2024 | -0,83% | -0,57 | 67,75 | 67,75 | 67,75 | 67,75 | 2K | 1 |
| 16/12/2024 | 1,04% | 0,70 | 68,32 | 68,32 | 68,32 | 68,32 | 13K | 1 |
| 13/12/2024 | -0,82% | -0,56 | 67,62 | 67,62 | 67,62 | 67,62 | 1K | 1 |
|
|
| 12/12/2024 | -2,60% | -1,82 | 68,18 | 68,18 | 68,18 | 68,18 | 3K | 1 |
| 09/12/2024 | -0,40% | -0,28 | 70,00 | 70,00 | 70,00 | 70,00 | 70 | 1 |
| 06/12/2024 | 0,70% | 0,49 | 70,28 | 70,21 | 70,21 | 70,28 | 94K | 2 |
| 03/12/2024 | 4,40% | 2,94 | 69,79 | 69,79 | 69,79 | 69,79 | 69 | 1 |
| 22/11/2024 | 1,38% | 0,91 | 66,85 | 66,85 | 66,85 | 66,85 | 66 | 1 |
| 21/11/2024 | 18,43% | 10,26 | 65,94 | 65,94 | 65,94 | 65,94 | 65 | 1 |
| 27/08/2024 | -0,05% | -0,03 | 55,68 | 55,68 | 55,68 | 55,68 | 55 | 1 |
| 22/08/2024 | 0,00% | 0,00 | 55,71 | 55,71 | 55,71 | 55,71 | 55 | 1 |
| 01/08/2024 | 0,04% | 0,02 | 55,71 | 55,71 | 55,71 | 55,71 | 55 | 1 |
| 12/07/2024 | 3,32% | 1,79 | 55,69 | 55,69 | 55,69 | 55,69 | 111 | 1 |
| 11/07/2024 | 0,19% | 0,10 | 53,90 | 53,90 | 53,90 | 53,90 | 107 | 1 |
| 10/07/2024 | -2,27% | -1,25 | 53,80 | 53,80 | 53,80 | 53,80 | 107 | 1 |
| 26/06/2024 | -1,26% | -0,70 | 55,05 | 55,05 | 55,05 | 55,05 | 55 | 1 |
| 20/06/2024 | -0,84% | -0,47 | 55,75 | 55,75 | 55,75 | 55,75 | 55 | 1 |
| 20/05/2024 | -3,10% | -1,80 | 56,22 | 56,22 | 56,22 | 56,22 | 56 | 1 |
| 25/04/2024 | -3,78% | -2,28 | 58,02 | 58,02 | 58,02 | 58,02 | 290 | 1 |
| 02/04/2024 | 2,20% | 1,30 | 60,30 | 60,30 | 60,30 | 60,30 | 19K | 1 |
| 26/03/2024 | -0,17% | -0,10 | 59,00 | 59,00 | 59,00 | 59,00 | 59 | 1 |
| 07/03/2024 | 0,82% | 0,48 | 59,10 | 59,10 | 59,10 | 59,10 | 19K | 1 |
| 23/02/2024 | 21,85% | 10,51 | 58,62 | 58,62 | 58,62 | 58,62 | 58 | 1 |
| 16/11/2023 | -0,29% | -0,14 | 48,11 | 48,40 | 48,11 | 48,40 | 144 | 2 |
| 14/11/2023 | 3,99% | 1,85 | 48,25 | 48,25 | 48,25 | 48,25 | 48 | 1 |
| 01/11/2023 | -10,63% | -5,52 | 46,40 | 51,81 | 45,21 | 51,81 | 1K | 7 |
| 25/09/2023 | 1,11% | 0,57 | 51,92 | 51,92 | 51,92 | 51,92 | 15K | 1 |
| 27/07/2023 | 2,70% | 1,35 | 51,35 | 51,35 | 51,35 | 51,35 | 513 | 2 |
| 25/07/2023 | -1,96% | -1,00 | 50,00 | 50,00 | 50,00 | 50,00 | 4K | 2 |
| 21/07/2023 | 1,39% | 0,70 | 51,00 | 51,00 | 51,00 | 51,00 | 153 | 1 |
| 20/07/2023 | -0,10% | -0,05 | 50,30 | 50,30 | 50,30 | 50,30 | 100 | 1 |
| 14/07/2023 | -4,64% | -2,45 | 50,35 | 50,35 | 50,35 | 50,35 | 16K | 1 |
| 12/07/2023 | -0,36% | -0,19 | 52,80 | 52,85 | 52,80 | 52,85 | 10K | 2 |
| 10/07/2023 | -10,54% | -6,24 | 52,99 | 52,99 | 52,99 | 52,99 | 10K | 1 |
| 26/01/2023 | -4,56% | -2,83 | 59,23 | 59,23 | 59,23 | 59,23 | 59 | 1 |
| 16/11/2022 | 16,87% | 8,96 | 62,06 | 53,00 | 53,00 | 62,06 | 115 | 2 |
| 28/09/2022 | -1,12% | -0,60 | 53,10 | 53,10 | 53,10 | 53,10 | 53 | 1 |
| 27/09/2022 | 4,76% | 2,44 | 53,70 | 53,70 | 53,70 | 53,70 | 107 | 1 |
| 30/08/2022 | -5,09% | -2,75 | 51,26 | 51,05 | 51,05 | 51,26 | 2K | 2 |
| 10/08/2022 | -1,53% | -0,84 | 54,01 | 54,01 | 54,01 | 54,01 | 54 | 1 |
| 08/08/2022 | 0,16% | 0,09 | 54,85 | 54,85 | 54,85 | 54,85 | 54 | 1 |
| 05/08/2022 | 21,15% | 9,56 | 54,76 | 54,40 | 54,40 | 54,76 | 3K | 7 |
| 01/04/2022 | -5,83% | -2,80 | 45,20 | 44,70 | 44,70 | 45,20 | 849 | 2 |
| 22/02/2022 | -3,03% | -1,50 | 48,00 | 48,00 | 48,00 | 48,00 | 48 | 1 |
| 11/02/2022 | -18,92% | -11,55 | 49,50 | 50,88 | 49,50 | 50,88 | 2K | 8 |
| 14/01/2022 | -8,68% | -5,80 | 61,05 | 61,14 | 61,05 | 61,14 | 122 | 2 |
| 29/12/2021 | 6,62% | 4,15 | 66,85 | 66,77 | 66,73 | 67,41 | 108K | 63 |
| 11/11/2021 | -3,54% | -2,30 | 62,70 | 62,70 | 62,70 | 62,70 | 13K | 1 |
| 04/11/2021 | 2,93% | 1,85 | 65,00 | 65,00 | 65,00 | 65,00 | 49K | 1 |
| 01/11/2021 | -0,08% | -0,05 | 63,15 | 63,15 | 63,15 | 63,15 | 4K | 1 |
| 29/10/2021 | 0,80% | 0,50 | 63,20 | 63,20 | 63,20 | 63,20 | 4K | 1 |
| 27/10/2021 | 7,07% | 4,14 | 62,70 | 62,70 | 62,70 | 62,70 | 5K | 1 |
| 15/10/2021 | -1,31% | -0,78 | 58,56 | 58,56 | 58,56 | 58,56 | 2K | 1 |
| 26/08/2021 | 7,21% | 3,99 | 59,34 | 59,34 | 59,34 | 59,34 | 59 | 1 |
| 30/06/2021 | 3,07% | 1,65 | 55,35 | 55,35 | 55,35 | 55,35 | 83K | 1 |
| 24/06/2021 | -8,67% | -5,10 | 53,70 | 53,70 | 53,70 | 53,70 | 53 | 1 |
| 25/05/2021 | 0,00% | 0,00 | 58,80 | 58,80 | 58,80 | 58,80 | 882 | 1 |
| 24/05/2021 | 0,32% | 0,19 | 58,80 | 58,80 | 58,80 | 58,80 | 882 | 1 |
| 18/05/2021 | -5,01% | -3,09 | 58,61 | 58,61 | 58,61 | 58,61 | 1K | 1 |
| 04/05/2021 | 2,83% | 1,70 | 61,70 | 61,70 | 61,70 | 61,70 | 61 | 1 |
| 30/03/2021 | 11,92% | 6,39 | 60,00 | 60,00 | 60,00 | 60,00 | 1K | 1 |
| 06/01/2021 | 4,97% | 2,54 | 53,61 | 53,57 | 53,57 | 53,61 | 80K | 3 |
| 04/01/2021 | 1,59% | 0,80 | 51,07 | 51,07 | 51,07 | 51,07 | 77K | 1 |
| 02/12/2020 | -3,38% | -1,76 | 50,27 | 49,59 | 49,59 | 50,27 | 199 | 3 |
| 01/12/2020 | 2,18% | 1,11 | 52,03 | 52,03 | 52,03 | 52,03 | 52 | 1 |
| 30/11/2020 | -3,92% | -2,08 | 50,92 | 58,75 | 50,92 | 58,75 | 211 | 2 |
| 24/11/2020 | - | - | 53,00 | 52,55 | 52,55 | 53,00 | 105 | 2 |
Date,Open,High,Low,Close,Volume
23-Dec-24,65.04,65.04,65.04,65.04,2016
20-Dec-24,64.20,64.20,64.20,64.20,1476
19-Dec-24,64.34,64.34,64.34,64.34,4568
18-Dec-24,67.93,67.93,67.93,67.93,2513
17-Dec-24,67.75,67.75,67.75,67.75,1626
16-Dec-24,68.32,68.32,68.32,68.32,12570
13-Dec-24,67.62,67.62,67.62,67.62,1420
12-Dec-24,68.18,68.18,68.18,68.18,3477
09-Dec-24,70.00,70.00,70.00,70.00,70
06-Dec-24,70.21,70.28,70.21,70.28,94179
03-Dec-24,69.79,69.79,69.79,69.79,69
22-Nov-24,66.85,66.85,66.85,66.85,66
21-Nov-24,65.94,65.94,65.94,65.94,65
27-Aug-24,55.68,55.68,55.68,55.68,55
22-Aug-24,55.71,55.71,55.71,55.71,55
01-Aug-24,55.71,55.71,55.71,55.71,55
12-Jul-24,55.69,55.69,55.69,55.69,111
11-Jul-24,53.90,53.90,53.90,53.90,107
10-Jul-24,53.80,53.80,53.80,53.80,107
26-Jun-24,55.05,55.05,55.05,55.05,55
20-Jun-24,55.75,55.75,55.75,55.75,55
20-May-24,56.22,56.22,56.22,56.22,56
25-Apr-24,58.02,58.02,58.02,58.02,290
02-Apr-24,60.30,60.30,60.30,60.30,19356
26-Mar-24,59.00,59.00,59.00,59.00,59
07-Mar-24,59.10,59.10,59.10,59.10,18971
23-Feb-24,58.62,58.62,58.62,58.62,58
16-Nov-23,48.40,48.40,48.11,48.11,144
14-Nov-23,48.25,48.25,48.25,48.25,48
01-Nov-23,51.81,51.81,45.21,46.40,1110
25-Sep-23,51.92,51.92,51.92,51.92,15160
27-Jul-23,51.35,51.35,51.35,51.35,513
25-Jul-23,50.00,50.00,50.00,50.00,4500
21-Jul-23,51.00,51.00,51.00,51.00,153
20-Jul-23,50.30,50.30,50.30,50.30,100
14-Jul-23,50.35,50.35,50.35,50.35,15960
12-Jul-23,52.85,52.85,52.80,52.80,10411
10-Jul-23,52.99,52.99,52.99,52.99,10015
26-Jan-23,59.23,59.23,59.23,59.23,59
16-Nov-22,53.00,62.06,53.00,62.06,115
28-Sep-22,53.10,53.10,53.10,53.10,53
27-Sep-22,53.70,53.70,53.70,53.70,107
30-Aug-22,51.05,51.26,51.05,51.26,1943
10-Aug-22,54.01,54.01,54.01,54.01,54
08-Aug-22,54.85,54.85,54.85,54.85,54
05-Aug-22,54.40,54.76,54.40,54.76,2783
01-Apr-22,44.70,45.20,44.70,45.20,849
22-Feb-22,48.00,48.00,48.00,48.00,48
11-Feb-22,50.88,50.88,49.50,49.50,2421
14-Jan-22,61.14,61.14,61.05,61.05,122
29-Dec-21,66.77,67.41,66.73,66.85,107602
11-Nov-21,62.70,62.70,62.70,62.70,12540
04-Nov-21,65.00,65.00,65.00,65.00,48750
01-Nov-21,63.15,63.15,63.15,63.15,3789
29-Oct-21,63.20,63.20,63.20,63.20,3792
27-Oct-21,62.70,62.70,62.70,62.70,5016
15-Oct-21,58.56,58.56,58.56,58.56,1522
26-Aug-21,59.34,59.34,59.34,59.34,59
30-Jun-21,55.35,55.35,55.35,55.35,83025
24-Jun-21,53.70,53.70,53.70,53.70,53
25-May-21,58.80,58.80,58.80,58.80,882
24-May-21,58.80,58.80,58.80,58.80,882
18-May-21,58.61,58.61,58.61,58.61,1172
04-May-21,61.70,61.70,61.70,61.70,61
30-Mar-21,60.00,60.00,60.00,60.00,1200
06-Jan-21,53.57,53.61,53.57,53.61,80468
04-Jan-21,51.07,51.07,51.07,51.07,76605
02-Dec-20,49.59,50.27,49.59,50.27,199
01-Dec-20,52.03,52.03,52.03,52.03,52
30-Nov-20,58.75,58.75,50.92,50.92,211
24-Nov-20,52.55,53.00,52.55,53.00,105
*exoneração de responsabilidade e termos de uso