Cotação atual, histórico e gráfico do papel: I1EX34

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 I1EX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2026	15,16%	7,57	57,50	57,50	57,50	57,50	632	1
13/01/2026	-0,14%	-0,07	49,93	50,05	49,93	50,05	1K	2
12/01/2026	0,83%	0,41	50,00	49,85	49,85	50,00	249	3
09/01/2026	-0,66%	-0,33	49,59	49,59	49,59	49,59	148	1
08/01/2026	2,46%	1,20	49,92	49,92	49,92	49,92	1K	1
07/01/2026	-1,46%	-0,72	48,72	48,72	48,72	48,72	341	1
06/01/2026	0,73%	0,36	49,44	49,44	49,44	49,44	296	1

05/01/2026	0,57%	0,28	49,08	49,08	49,08	49,08	245	1
02/01/2026	-1,41%	-0,70	48,80	48,69	48,69	48,80	2K	4
30/12/2025	-1,04%	-0,52	49,50	49,50	49,50	49,50	1K	1
29/12/2025	0,14%	0,07	50,02	49,95	49,95	50,02	900	2
26/12/2025	-0,20%	-0,10	49,95	49,95	49,95	49,95	249	1
23/12/2025	0,30%	0,15	50,05	50,05	50,05	50,05	800	1
22/12/2025	0,93%	0,46	49,90	49,90	49,90	49,90	2K	1
19/12/2025	0,80%	0,39	49,44	49,17	49,17	49,44	1K	2
18/12/2025	0,10%	0,05	49,05	49,05	49,05	49,05	5K	1
17/12/2025	1,45%	0,70	49,00	49,00	49,00	49,00	441	5
16/12/2025	-0,10%	-0,05	48,30	48,30	48,30	48,30	917	1
15/12/2025	-0,33%	-0,16	48,35	48,35	48,35	48,35	193	1
12/12/2025	-1,00%	-0,49	48,51	48,51	48,51	48,51	194	1
11/12/2025	1,55%	0,75	49,00	49,00	49,00	49,00	98	1
10/12/2025	1,47%	0,70	48,25	48,25	48,25	48,25	96	1
09/12/2025	-0,63%	-0,30	47,55	47,55	47,55	47,55	2K	1
08/12/2025	-0,62%	-0,30	47,85	47,85	47,85	47,85	430	1
05/12/2025	0,94%	0,45	48,15	48,15	48,15	48,15	3K	1
04/12/2025	0,74%	0,35	47,70	47,75	47,70	47,75	143	2
03/12/2025	0,74%	0,35	47,35	47,35	47,35	47,35	47	1
02/12/2025	0,32%	0,15	47,00	47,00	47,00	47,00	188	1
01/12/2025	0,86%	0,40	46,85	46,85	46,85	46,85	187	1
28/11/2025	-0,54%	-0,25	46,45	46,45	46,45	46,45	371	1
26/11/2025	0,11%	0,05	46,70	46,65	46,65	46,70	72K	69
25/11/2025	2,08%	0,95	46,65	46,65	46,65	46,65	653	1
24/11/2025	-0,31%	-0,14	45,70	45,70	45,70	45,70	1K	1
21/11/2025	6,70%	2,88	45,84	45,84	45,84	45,84	3K	1
19/11/2025	-0,56%	-0,24	42,96	42,96	42,96	42,96	2K	1
18/11/2025	-0,28%	-0,12	43,20	43,20	43,20	43,20	993	1
17/11/2025	-1,01%	-0,44	43,32	43,32	43,32	43,32	476	1
14/11/2025	-0,97%	-0,43	43,76	43,76	43,76	43,76	831	1
13/11/2025	-1,27%	-0,57	44,19	44,19	44,19	44,19	751	1
12/11/2025	-0,44%	-0,20	44,76	44,76	44,76	44,76	2K	1
11/11/2025	-0,27%	-0,12	44,96	44,96	44,96	44,96	2K	1
10/11/2025	0,71%	0,32	45,08	45,08	45,08	45,08	180	1
07/11/2025	-1,52%	-0,69	44,76	44,76	44,76	44,76	1K	1
05/11/2025	0,22%	0,10	45,45	45,45	45,45	45,45	727	1
04/11/2025	-0,44%	-0,20	45,35	45,35	45,35	45,35	3K	1
03/11/2025	-1,30%	-0,60	45,55	45,55	45,55	45,55	364	1
31/10/2025	0,22%	0,10	46,15	46,15	46,15	46,15	1K	1
30/10/2025	-0,24%	-0,11	46,05	46,05	46,05	46,05	598	1
29/10/2025	1,79%	0,81	46,16	46,16	46,16	46,16	92	1
27/10/2025	0,33%	0,15	45,35	45,35	45,35	45,35	90	1
24/10/2025	-0,18%	-0,08	45,20	45,45	45,20	45,45	497	2
23/10/2025	-0,53%	-0,24	45,28	45,28	45,28	45,28	2K	1
21/10/2025	2,15%	0,96	45,52	45,52	45,52	45,52	136	1
20/10/2025	-1,15%	-0,52	44,56	44,56	44,56	44,56	44	1
17/10/2025	1,17%	0,52	45,08	45,08	45,08	45,08	1K	1
16/10/2025	-0,54%	-0,24	44,56	44,56	44,56	44,56	311	1
15/10/2025	0,00%	0,00	44,80	44,80	44,80	44,80	134	1
14/10/2025	1,52%	0,67	44,80	44,80	44,80	44,80	358	1
10/10/2025	-0,16%	-0,07	44,13	44,30	44,13	44,30	2K	2
09/10/2025	-0,09%	-0,04	44,20	44,20	44,20	44,20	265	1
08/10/2025	-0,45%	-0,20	44,24	44,25	44,24	44,25	176	2
06/10/2025	2,02%	0,88	44,44	44,44	44,44	44,44	622	1
01/10/2025	1,30%	0,56	43,56	43,56	43,56	43,56	4K	1
30/09/2025	-0,65%	-0,28	43,00	43,00	43,00	43,00	86	1
29/09/2025	1,79%	0,76	43,28	43,28	43,28	43,28	216	1
25/09/2025	-0,19%	-0,08	42,52	42,52	42,52	42,52	1K	1
24/09/2025	1,04%	0,44	42,60	42,60	42,60	42,60	596	1
23/09/2025	-1,50%	-0,64	42,16	42,16	42,16	42,16	632	1
19/09/2025	-0,56%	-0,24	42,80	44,44	42,80	44,44	3K	3
18/09/2025	2,18%	0,92	43,04	43,04	43,04	43,04	86	1
17/09/2025	-2,59%	-1,12	42,12	42,12	42,12	42,12	84	1
16/09/2025	1,50%	0,64	43,24	43,24	43,24	43,24	172	1
15/09/2025	-1,66%	-0,72	42,60	42,60	42,60	42,60	213	1
12/09/2025	-1,63%	-0,72	43,32	43,32	43,32	43,32	1K	1
11/09/2025	1,57%	0,68	44,04	44,04	44,04	44,04	176	1
10/09/2025	-1,09%	-0,48	43,36	43,48	43,36	43,48	5K	2
09/09/2025	-1,08%	-0,48	43,84	43,84	43,84	43,84	43	1
08/09/2025	-0,98%	-0,44	44,32	44,32	44,32	44,32	487	1
05/09/2025	0,90%	0,40	44,76	44,76	44,76	44,76	402	1
29/08/2025	-0,72%	-0,32	44,36	44,36	44,36	44,36	88	1
28/08/2025	-2,40%	-1,10	44,68	44,68	44,68	44,68	312	1
22/08/2025	1,19%	0,54	45,78	45,78	45,78	45,78	640	1
19/08/2025	1,53%	0,68	45,24	45,24	45,24	45,24	45	1
18/08/2025	-0,20%	-0,09	44,56	44,56	44,56	44,56	623	1
15/08/2025	-1,30%	-0,59	44,65	44,65	44,65	44,65	759	1
13/08/2025	2,54%	1,12	45,24	45,24	45,24	45,24	361	1
12/08/2025	2,60%	1,12	44,12	44,12	44,12	44,12	1K	1
11/08/2025	0,00%	0,00	43,00	43,00	43,00	43,04	39K	5
08/08/2025	-0,83%	-0,36	43,00	43,31	43,00	43,31	1K	2
07/08/2025	-0,64%	-0,28	43,36	43,36	43,36	43,36	216	1
06/08/2025	-2,24%	-1,00	43,64	43,60	43,60	43,64	15K	3
05/08/2025	2,20%	0,96	44,64	44,64	44,64	44,64	89	1
04/08/2025	-1,29%	-0,57	43,68	43,33	43,33	43,68	8K	3
01/08/2025	-4,01%	-1,85	44,25	44,08	43,95	44,25	9K	73
31/07/2025	0,66%	0,30	46,10	45,95	45,95	46,10	8K	2
30/07/2025	-10,89%	-5,60	45,80	45,80	45,80	45,80	366	1
29/07/2025	-0,58%	-0,30	51,40	51,40	51,40	51,40	616	1
28/07/2025	0,74%	0,38	51,70	51,70	51,70	51,70	1K	1
25/07/2025	0,84%	0,43	51,32	51,32	51,32	51,32	1K	1
24/07/2025	0,08%	0,04	50,89	50,89	50,89	50,89	50	1
23/07/2025	-0,59%	-0,30	50,85	50,85	50,85	50,85	508	1
22/07/2025	1,29%	0,65	51,15	51,15	51,15	51,15	562	1
21/07/2025	-0,98%	-0,50	50,50	50,50	50,50	50,50	858	1
18/07/2025	-0,27%	-0,14	51,00	51,00	51,00	51,00	714	1
17/07/2025	2,38%	1,19	51,14	51,14	51,14	51,14	204	1
16/07/2025	-0,70%	-0,35	49,95	49,95	49,95	49,95	199	1
15/07/2025	-1,18%	-0,60	50,30	50,30	50,30	50,30	704	1
14/07/2025	0,39%	0,20	50,90	50,90	50,90	50,90	203	1
11/07/2025	-3,06%	-1,60	50,70	50,70	50,70	50,70	3K	1
10/07/2025	4,50%	2,25	52,30	52,30	52,30	52,30	2K	1
09/07/2025	1,09%	0,54	50,05	50,05	50,05	50,05	5K	1
08/07/2025	1,25%	0,61	49,51	49,51	49,51	49,51	2K	1
07/07/2025	-1,03%	-0,51	48,90	48,90	48,90	48,90	97	1
02/07/2025	0,39%	0,19	49,41	49,41	49,41	49,41	9K	1
01/07/2025	1,65%	0,80	49,22	49,22	49,22	49,22	1K	1
27/06/2025	-0,47%	-0,23	48,42	48,42	48,42	48,42	532	1
26/06/2025	0,52%	0,25	48,65	48,65	48,65	48,65	729	1
25/06/2025	0,77%	0,37	48,40	48,40	48,40	48,40	968	1
24/06/2025	1,12%	0,53	48,03	48,03	48,03	48,03	1K	1
23/06/2025	-0,21%	-0,10	47,50	47,50	47,50	47,50	190	1
20/06/2025	-0,63%	-0,30	47,60	47,60	47,60	47,60	380	1
18/06/2025	-0,62%	-0,30	47,90	47,90	47,90	47,90	335	1
17/06/2025	-2,70%	-1,34	48,20	48,20	48,20	48,20	530	1
16/06/2025	0,39%	0,19	49,54	49,54	49,54	49,54	644	1
13/06/2025	-2,28%	-1,15	49,35	50,00	49,35	50,00	5K	3
12/06/2025	-1,08%	-0,55	50,50	50,50	50,50	50,50	454	1
11/06/2025	-0,10%	-0,05	51,05	51,05	51,05	51,05	357	1
10/06/2025	-0,20%	-0,10	51,10	51,10	51,10	51,10	51	1
09/06/2025	0,23%	0,12	51,20	51,20	51,20	51,20	153	1
06/06/2025	0,65%	0,33	51,08	51,08	51,08	51,08	459	1
05/06/2025	-1,26%	-0,65	50,75	50,75	50,75	50,75	812	1
03/06/2025	0,78%	0,40	51,40	51,40	51,40	51,40	411	1
02/06/2025	-1,07%	-0,55	51,00	51,00	51,00	51,00	663	1
30/05/2025	-	-	51,55	51,55	51,55	51,55	2K	1

Date,Open,High,Low,Close,Volume
14-Jan-26,57.50,57.50,57.50,57.50,632
13-Jan-26,50.05,50.05,49.93,49.93,1049
12-Jan-26,49.85,50.00,49.85,50.00,249
09-Jan-26,49.59,49.59,49.59,49.59,148
08-Jan-26,49.92,49.92,49.92,49.92,1497
07-Jan-26,48.72,48.72,48.72,48.72,341
06-Jan-26,49.44,49.44,49.44,49.44,296
05-Jan-26,49.08,49.08,49.08,49.08,245
02-Jan-26,48.69,48.80,48.69,48.80,2486
30-Dec-25,49.50,49.50,49.50,49.50,1336
29-Dec-25,49.95,50.02,49.95,50.02,900
26-Dec-25,49.95,49.95,49.95,49.95,249
23-Dec-25,50.05,50.05,50.05,50.05,800
22-Dec-25,49.90,49.90,49.90,49.90,1696
19-Dec-25,49.17,49.44,49.17,49.44,1235
18-Dec-25,49.05,49.05,49.05,49.05,4659
17-Dec-25,49.00,49.00,49.00,49.00,441
16-Dec-25,48.30,48.30,48.30,48.30,917
15-Dec-25,48.35,48.35,48.35,48.35,193
12-Dec-25,48.51,48.51,48.51,48.51,194
11-Dec-25,49.00,49.00,49.00,49.00,98
10-Dec-25,48.25,48.25,48.25,48.25,96
09-Dec-25,47.55,47.55,47.55,47.55,2425
08-Dec-25,47.85,47.85,47.85,47.85,430
05-Dec-25,48.15,48.15,48.15,48.15,2648
04-Dec-25,47.75,47.75,47.70,47.70,143
03-Dec-25,47.35,47.35,47.35,47.35,47
02-Dec-25,47.00,47.00,47.00,47.00,188
01-Dec-25,46.85,46.85,46.85,46.85,187
28-Nov-25,46.45,46.45,46.45,46.45,371
26-Nov-25,46.65,46.70,46.65,46.70,71608
25-Nov-25,46.65,46.65,46.65,46.65,653
24-Nov-25,45.70,45.70,45.70,45.70,1416
21-Nov-25,45.84,45.84,45.84,45.84,3392
19-Nov-25,42.96,42.96,42.96,42.96,2276
18-Nov-25,43.20,43.20,43.20,43.20,993
17-Nov-25,43.32,43.32,43.32,43.32,476
14-Nov-25,43.76,43.76,43.76,43.76,831
13-Nov-25,44.19,44.19,44.19,44.19,751
12-Nov-25,44.76,44.76,44.76,44.76,1521
11-Nov-25,44.96,44.96,44.96,44.96,1663
10-Nov-25,45.08,45.08,45.08,45.08,180
07-Nov-25,44.76,44.76,44.76,44.76,1387
05-Nov-25,45.45,45.45,45.45,45.45,727
04-Nov-25,45.35,45.35,45.35,45.35,2539
03-Nov-25,45.55,45.55,45.55,45.55,364
31-Oct-25,46.15,46.15,46.15,46.15,1246
30-Oct-25,46.05,46.05,46.05,46.05,598
29-Oct-25,46.16,46.16,46.16,46.16,92
27-Oct-25,45.35,45.35,45.35,45.35,90
24-Oct-25,45.45,45.45,45.20,45.20,497
23-Oct-25,45.28,45.28,45.28,45.28,1765
21-Oct-25,45.52,45.52,45.52,45.52,136
20-Oct-25,44.56,44.56,44.56,44.56,44
17-Oct-25,45.08,45.08,45.08,45.08,1172
16-Oct-25,44.56,44.56,44.56,44.56,311
15-Oct-25,44.80,44.80,44.80,44.80,134
14-Oct-25,44.80,44.80,44.80,44.80,358
10-Oct-25,44.30,44.30,44.13,44.13,2030
09-Oct-25,44.20,44.20,44.20,44.20,265
08-Oct-25,44.25,44.25,44.24,44.24,176
06-Oct-25,44.44,44.44,44.44,44.44,622
01-Oct-25,43.56,43.56,43.56,43.56,3746
30-Sep-25,43.00,43.00,43.00,43.00,86
29-Sep-25,43.28,43.28,43.28,43.28,216
25-Sep-25,42.52,42.52,42.52,42.52,1105
24-Sep-25,42.60,42.60,42.60,42.60,596
23-Sep-25,42.16,42.16,42.16,42.16,632
19-Sep-25,44.44,44.44,42.80,42.80,2874
18-Sep-25,43.04,43.04,43.04,43.04,86
17-Sep-25,42.12,42.12,42.12,42.12,84
16-Sep-25,43.24,43.24,43.24,43.24,172
15-Sep-25,42.60,42.60,42.60,42.60,213
12-Sep-25,43.32,43.32,43.32,43.32,1039
11-Sep-25,44.04,44.04,44.04,44.04,176
10-Sep-25,43.48,43.48,43.36,43.36,4911
09-Sep-25,43.84,43.84,43.84,43.84,43
08-Sep-25,44.32,44.32,44.32,44.32,487
05-Sep-25,44.76,44.76,44.76,44.76,402
29-Aug-25,44.36,44.36,44.36,44.36,88
28-Aug-25,44.68,44.68,44.68,44.68,312
22-Aug-25,45.78,45.78,45.78,45.78,640
19-Aug-25,45.24,45.24,45.24,45.24,45
18-Aug-25,44.56,44.56,44.56,44.56,623
15-Aug-25,44.65,44.65,44.65,44.65,759
13-Aug-25,45.24,45.24,45.24,45.24,361
12-Aug-25,44.12,44.12,44.12,44.12,1058
11-Aug-25,43.00,43.04,43.00,43.00,38958
08-Aug-25,43.31,43.31,43.00,43.00,1076
07-Aug-25,43.36,43.36,43.36,43.36,216
06-Aug-25,43.60,43.64,43.60,43.64,14519
05-Aug-25,44.64,44.64,44.64,44.64,89
04-Aug-25,43.33,43.68,43.33,43.68,7806
01-Aug-25,44.08,44.25,43.95,44.25,8533
31-Jul-25,45.95,46.10,45.95,46.10,8271
30-Jul-25,45.80,45.80,45.80,45.80,366
29-Jul-25,51.40,51.40,51.40,51.40,616
28-Jul-25,51.70,51.70,51.70,51.70,1344
25-Jul-25,51.32,51.32,51.32,51.32,1129
24-Jul-25,50.89,50.89,50.89,50.89,50
23-Jul-25,50.85,50.85,50.85,50.85,508
22-Jul-25,51.15,51.15,51.15,51.15,562
21-Jul-25,50.50,50.50,50.50,50.50,858
18-Jul-25,51.00,51.00,51.00,51.00,714
17-Jul-25,51.14,51.14,51.14,51.14,204
16-Jul-25,49.95,49.95,49.95,49.95,199
15-Jul-25,50.30,50.30,50.30,50.30,704
14-Jul-25,50.90,50.90,50.90,50.90,203
11-Jul-25,50.70,50.70,50.70,50.70,2991
10-Jul-25,52.30,52.30,52.30,52.30,1569
09-Jul-25,50.05,50.05,50.05,50.05,4504
08-Jul-25,49.51,49.51,49.51,49.51,1534
07-Jul-25,48.90,48.90,48.90,48.90,97
02-Jul-25,49.41,49.41,49.41,49.41,9190
01-Jul-25,49.22,49.22,49.22,49.22,1132
27-Jun-25,48.42,48.42,48.42,48.42,532
26-Jun-25,48.65,48.65,48.65,48.65,729
25-Jun-25,48.40,48.40,48.40,48.40,968
24-Jun-25,48.03,48.03,48.03,48.03,1392
23-Jun-25,47.50,47.50,47.50,47.50,190
20-Jun-25,47.60,47.60,47.60,47.60,380
18-Jun-25,47.90,47.90,47.90,47.90,335
17-Jun-25,48.20,48.20,48.20,48.20,530
16-Jun-25,49.54,49.54,49.54,49.54,644
13-Jun-25,50.00,50.00,49.35,49.35,5444
12-Jun-25,50.50,50.50,50.50,50.50,454
11-Jun-25,51.05,51.05,51.05,51.05,357
10-Jun-25,51.10,51.10,51.10,51.10,51
09-Jun-25,51.20,51.20,51.20,51.20,153
06-Jun-25,51.08,51.08,51.08,51.08,459
05-Jun-25,50.75,50.75,50.75,50.75,812
03-Jun-25,51.40,51.40,51.40,51.40,411
02-Jun-25,51.00,51.00,51.00,51.00,663
30-May-25,51.55,51.55,51.55,51.55,1598

*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: I1EX34