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
16/04/2026	-1,96%	-1,00	50,15	50,15	50,15	50,15	601	1
13/04/2026	1,29%	0,65	51,15	51,15	51,15	51,15	306	1
10/04/2026	-0,59%	-0,30	50,50	50,50	50,50	50,50	909	1
09/04/2026	0,30%	0,15	50,80	50,80	50,80	50,80	558	1
08/04/2026	2,74%	1,35	50,65	50,65	50,65	50,65	911	1
07/04/2026	0,20%	0,10	49,30	49,30	49,30	49,30	295	1
06/04/2026	0,20%	0,10	49,20	48,75	48,75	49,20	24K	2

02/04/2026	-0,91%	-0,45	49,10	49,10	49,10	49,10	98	1
01/04/2026	0,92%	0,45	49,55	49,35	49,35	49,55	396	2
31/03/2026	2,19%	1,05	49,10	49,10	49,10	49,10	540	1
30/03/2026	-1,74%	-0,85	48,05	48,05	48,05	48,05	48	1
27/03/2026	-1,61%	-0,80	48,90	49,70	48,90	49,70	1K	2
26/03/2026	-1,00%	-0,50	49,70	49,70	49,70	49,70	347	1
25/03/2026	-0,69%	-0,35	50,20	50,20	50,20	50,20	652	1
24/03/2026	1,30%	0,65	50,55	50,40	50,40	50,55	6K	2
23/03/2026	1,63%	0,80	49,90	49,90	49,90	49,90	2K	1
20/03/2026	0,00%	0,00	49,10	49,10	49,10	49,10	5K	3
19/03/2026	-0,91%	-0,45	49,10	49,10	49,10	49,10	245	1
18/03/2026	-0,50%	-0,25	49,55	49,55	49,55	49,55	743	1
17/03/2026	-0,10%	-0,05	49,80	49,80	49,80	49,80	1K	1
16/03/2026	0,00%	0,00	49,85	49,85	49,85	49,85	797	1
13/03/2026	1,53%	0,75	49,85	49,85	49,85	49,85	4K	1
12/03/2026	-1,60%	-0,80	49,10	49,10	49,10	49,10	1K	1
11/03/2026	-2,35%	-1,20	49,90	49,90	49,90	49,90	499	1
10/03/2026	1,09%	0,55	51,10	51,10	51,10	51,10	3K	1
09/03/2026	-2,71%	-1,41	50,55	50,55	50,55	50,55	303	1
06/03/2026	-2,61%	-1,39	51,96	51,96	51,96	51,96	623	1
05/03/2026	-1,97%	-1,07	53,35	53,35	53,35	53,35	960	1
04/03/2026	-1,05%	-0,58	54,42	54,42	54,42	54,42	707	1
03/03/2026	0,92%	0,50	55,00	55,00	55,00	55,00	1K	1
02/03/2026	1,83%	0,98	54,50	54,50	54,50	54,50	763	1
27/02/2026	0,04%	0,02	53,52	53,52	53,52	53,52	214	1
26/02/2026	0,72%	0,38	53,50	53,50	53,50	53,50	160	1
25/02/2026	-1,26%	-0,68	53,12	53,12	53,12	53,12	584	1
24/02/2026	0,56%	0,30	53,80	53,80	53,80	53,80	107	1
23/02/2026	-0,72%	-0,39	53,50	53,50	53,50	53,50	53	1
20/02/2026	-1,08%	-0,59	53,89	53,89	53,89	53,89	592	1
19/02/2026	-0,04%	-0,02	54,48	54,48	54,48	54,48	708	1
18/02/2026	-1,36%	-0,75	54,50	54,50	54,50	54,50	3K	1
13/02/2026	3,08%	1,65	55,25	53,68	53,68	55,25	877	7
12/02/2026	-2,76%	-1,52	53,60	53,60	53,60	53,60	160	1
11/02/2026	-1,43%	-0,80	55,12	55,12	55,12	55,12	4K	1
10/02/2026	2,19%	1,20	55,92	55,92	55,92	55,92	1K	1
09/02/2026	-1,62%	-0,90	54,72	56,04	54,72	56,04	10K	3
06/02/2026	-0,68%	-0,38	55,62	55,62	55,62	55,62	166	1
05/02/2026	0,81%	0,45	56,00	55,60	55,56	56,00	670	3
04/02/2026	6,58%	3,43	55,55	55,55	55,55	55,55	388	1
03/02/2026	-0,72%	-0,38	52,12	52,12	52,12	52,12	260	1
02/02/2026	1,16%	0,60	52,50	52,50	52,50	52,50	315	1
30/01/2026	0,66%	0,34	51,90	51,90	51,90	51,90	1K	1
29/01/2026	0,90%	0,46	51,56	51,10	51,10	51,56	205	2
28/01/2026	0,59%	0,30	51,10	51,10	51,10	51,10	204	1
27/01/2026	-1,17%	-0,60	50,80	50,80	50,80	50,80	2K	1
26/01/2026	0,49%	0,25	51,40	51,40	51,40	51,40	205	1
23/01/2026	-2,46%	-1,29	51,15	51,15	51,15	51,15	409	1
22/01/2026	-0,98%	-0,52	52,44	52,56	52,44	52,56	629	2
21/01/2026	1,77%	0,92	52,96	52,96	52,96	52,96	953	1
20/01/2026	-0,78%	-0,41	52,04	52,04	52,04	52,04	312	1
16/01/2026	0,87%	0,45	52,45	52,45	52,45	52,45	104	1
15/01/2026	-9,57%	-5,50	52,00	52,00	52,00	52,00	312	1
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	-	-	43,32	43,32	43,32	43,32	1K	1

Date,Open,High,Low,Close,Volume
16-Apr-26,50.15,50.15,50.15,50.15,601
13-Apr-26,51.15,51.15,51.15,51.15,306
10-Apr-26,50.50,50.50,50.50,50.50,909
09-Apr-26,50.80,50.80,50.80,50.80,558
08-Apr-26,50.65,50.65,50.65,50.65,911
07-Apr-26,49.30,49.30,49.30,49.30,295
06-Apr-26,48.75,49.20,48.75,49.20,23839
02-Apr-26,49.10,49.10,49.10,49.10,98
01-Apr-26,49.35,49.55,49.35,49.55,396
31-Mar-26,49.10,49.10,49.10,49.10,540
30-Mar-26,48.05,48.05,48.05,48.05,48
27-Mar-26,49.70,49.70,48.90,48.90,1272
26-Mar-26,49.70,49.70,49.70,49.70,347
25-Mar-26,50.20,50.20,50.20,50.20,652
24-Mar-26,50.40,50.55,50.40,50.55,5949
23-Mar-26,49.90,49.90,49.90,49.90,1996
20-Mar-26,49.10,49.10,49.10,49.10,4910
19-Mar-26,49.10,49.10,49.10,49.10,245
18-Mar-26,49.55,49.55,49.55,49.55,743
17-Mar-26,49.80,49.80,49.80,49.80,1394
16-Mar-26,49.85,49.85,49.85,49.85,797
13-Mar-26,49.85,49.85,49.85,49.85,3988
12-Mar-26,49.10,49.10,49.10,49.10,1031
11-Mar-26,49.90,49.90,49.90,49.90,499
10-Mar-26,51.10,51.10,51.10,51.10,2657
09-Mar-26,50.55,50.55,50.55,50.55,303
06-Mar-26,51.96,51.96,51.96,51.96,623
05-Mar-26,53.35,53.35,53.35,53.35,960
04-Mar-26,54.42,54.42,54.42,54.42,707
03-Mar-26,55.00,55.00,55.00,55.00,1045
02-Mar-26,54.50,54.50,54.50,54.50,763
27-Feb-26,53.52,53.52,53.52,53.52,214
26-Feb-26,53.50,53.50,53.50,53.50,160
25-Feb-26,53.12,53.12,53.12,53.12,584
24-Feb-26,53.80,53.80,53.80,53.80,107
23-Feb-26,53.50,53.50,53.50,53.50,53
20-Feb-26,53.89,53.89,53.89,53.89,592
19-Feb-26,54.48,54.48,54.48,54.48,708
18-Feb-26,54.50,54.50,54.50,54.50,3106
13-Feb-26,53.68,55.25,53.68,55.25,877
12-Feb-26,53.60,53.60,53.60,53.60,160
11-Feb-26,55.12,55.12,55.12,55.12,3582
10-Feb-26,55.92,55.92,55.92,55.92,1286
09-Feb-26,56.04,56.04,54.72,54.72,9534
06-Feb-26,55.62,55.62,55.62,55.62,166
05-Feb-26,55.60,56.00,55.56,56.00,670
04-Feb-26,55.55,55.55,55.55,55.55,388
03-Feb-26,52.12,52.12,52.12,52.12,260
02-Feb-26,52.50,52.50,52.50,52.50,315
30-Jan-26,51.90,51.90,51.90,51.90,1193
29-Jan-26,51.10,51.56,51.10,51.56,205
28-Jan-26,51.10,51.10,51.10,51.10,204
27-Jan-26,50.80,50.80,50.80,50.80,1727
26-Jan-26,51.40,51.40,51.40,51.40,205
23-Jan-26,51.15,51.15,51.15,51.15,409
22-Jan-26,52.56,52.56,52.44,52.44,629
21-Jan-26,52.96,52.96,52.96,52.96,953
20-Jan-26,52.04,52.04,52.04,52.04,312
16-Jan-26,52.45,52.45,52.45,52.45,104
15-Jan-26,52.00,52.00,52.00,52.00,312
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

*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