Cotação atual, histórico e gráfico do papel: I1FO34

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 I1FO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,00%	0,00	51,80	51,80	51,80	51,80	51	1
14/05/2025	-1,80%	-0,95	51,80	51,80	51,80	51,80	51	1
12/05/2025	3,61%	1,84	52,75	53,50	52,56	53,50	318	4
06/05/2025	6,11%	2,93	50,91	50,91	50,91	50,91	509	1
02/05/2025	0,00%	0,00	47,98	47,98	47,98	47,98	95	1
22/04/2025	-2,97%	-1,47	47,98	47,98	47,98	47,98	3K	1
14/04/2025	0,34%	0,17	49,45	49,45	49,45	49,45	148	1

10/04/2025	0,57%	0,28	49,28	49,28	49,28	49,28	147	1
07/04/2025	1,14%	0,55	49,00	48,45	48,45	49,00	2K	3
04/04/2025	-4,40%	-2,23	48,45	48,46	48,45	48,46	3K	2
03/04/2025	-2,01%	-1,04	50,68	50,68	50,68	50,68	152	1
02/04/2025	0,00%	0,00	51,72	51,72	51,72	51,72	8K	1
01/04/2025	-4,15%	-2,24	51,72	51,72	51,72	51,72	517	1
25/03/2025	1,81%	0,96	53,96	53,96	53,96	53,96	53	1
24/03/2025	1,92%	1,00	53,00	53,00	53,00	53,00	159	1
20/03/2025	-0,88%	-0,46	52,00	52,00	52,00	52,00	156	1
19/03/2025	-1,24%	-0,66	52,46	52,55	52,46	52,55	2K	2
17/03/2025	0,00%	0,00	53,12	53,12	53,12	53,12	212	1
13/03/2025	-6,68%	-3,80	53,12	53,12	53,12	53,12	12K	1
10/03/2025	-5,39%	-3,24	56,92	56,92	56,92	56,92	2K	1
26/02/2025	-3,51%	-2,19	60,16	60,20	60,16	60,20	180	2
13/02/2025	-2,43%	-1,55	62,35	62,35	62,35	62,35	62	1
06/02/2025	0,38%	0,24	63,90	63,90	63,90	63,90	3K	1
05/02/2025	-1,24%	-0,80	63,66	63,66	63,66	63,66	2K	1
03/02/2025	0,00%	0,00	64,46	64,46	64,46	64,46	773	1
30/01/2025	2,32%	1,46	64,46	64,46	64,46	64,46	1K	1
28/01/2025	-1,47%	-0,94	63,00	63,00	63,00	63,00	630	1
23/01/2025	-0,16%	-0,10	63,94	63,96	63,94	63,96	2K	2
22/01/2025	-1,73%	-1,13	64,04	64,04	64,04	64,04	128	1
16/01/2025	-5,34%	-3,68	65,17	68,00	64,64	68,00	2K	4
15/01/2025	0,42%	0,29	68,85	68,85	68,85	68,85	344	1
13/01/2025	-1,86%	-1,30	68,56	68,90	68,56	68,90	8K	2
08/01/2025	1,14%	0,79	69,86	69,86	69,86	69,86	2K	1
07/01/2025	-0,48%	-0,33	69,07	69,07	69,07	69,07	3K	1
03/01/2025	-0,46%	-0,32	69,40	69,40	69,40	69,40	902	1
02/01/2025	0,46%	0,32	69,72	69,72	69,72	69,72	69	1
27/12/2024	0,00%	0,00	69,40	69,40	69,40	69,40	69	1
26/12/2024	-3,18%	-2,28	69,40	69,40	69,40	69,40	3K	2
23/12/2024	0,00%	0,00	71,68	71,68	71,68	71,68	71	1
19/12/2024	2,09%	1,47	71,68	71,68	71,68	71,68	143	2
17/12/2024	-0,69%	-0,49	70,21	70,21	70,21	70,21	702	1
12/12/2024	-0,59%	-0,42	70,70	70,70	70,70	70,70	70	1
11/12/2024	0,40%	0,28	71,12	71,12	71,12	71,12	71	1
10/12/2024	0,60%	0,42	70,84	70,84	70,84	70,84	708	1
09/12/2024	1,72%	1,19	70,42	65,01	65,01	70,47	3K	5
06/12/2024	1,07%	0,73	69,23	69,23	69,23	69,23	69	1
05/12/2024	2,04%	1,37	68,50	68,50	68,50	68,50	137	2
02/12/2024	0,00%	0,00	67,13	67,13	67,13	67,13	939	1
29/11/2024	-0,10%	-0,07	67,13	67,25	67,13	67,25	6K	4
28/11/2024	0,00%	0,00	67,20	67,20	67,20	67,20	67	1
27/11/2024	0,42%	0,28	67,20	67,20	67,20	67,20	67	1
26/11/2024	-1,59%	-1,08	66,92	66,92	66,92	66,92	200	1
25/11/2024	3,31%	2,18	68,00	68,00	68,00	68,00	544	2
22/11/2024	3,30%	2,10	65,82	65,56	65,56	65,82	1K	2
21/11/2024	2,39%	1,49	63,72	63,72	63,72	63,72	1K	1
18/11/2024	-2,34%	-1,49	62,23	63,72	62,23	63,72	4K	2
11/11/2024	5,15%	3,12	63,72	63,63	63,63	63,72	2K	2
06/11/2024	-4,76%	-3,03	60,60	60,55	60,55	60,64	181	3
01/11/2024	5,09%	3,08	63,63	63,63	63,63	63,63	254	1
31/10/2024	-3,24%	-2,03	60,55	60,55	60,55	60,55	60	1
29/10/2024	1,57%	0,97	62,58	62,62	62,58	62,62	3K	3
23/10/2024	-2,00%	-1,26	61,61	61,61	61,61	61,61	739	1
22/10/2024	-0,21%	-0,13	62,87	62,87	62,87	62,87	62	1
21/10/2024	-3,00%	-1,95	63,00	64,95	63,00	64,95	16K	4
11/10/2024	3,47%	2,18	64,95	64,74	64,74	64,95	2K	2
10/10/2024	-2,74%	-1,77	62,77	65,19	62,77	65,19	4K	2
08/10/2024	3,25%	2,03	64,54	64,54	64,54	64,54	1K	1
07/10/2024	1,94%	1,19	62,51	62,51	62,51	62,51	250	2
04/10/2024	1,29%	0,78	61,32	61,32	61,32	61,32	3K	1
02/10/2024	-1,46%	-0,90	60,54	60,68	60,54	60,68	3K	2
01/10/2024	-1,30%	-0,81	61,44	62,25	61,26	62,25	3K	4
26/09/2024	0,24%	0,15	62,25	62,25	62,25	62,25	622	1
18/09/2024	-3,63%	-2,34	62,10	61,55	61,48	62,10	3K	5
17/09/2024	0,00%	0,00	64,44	64,44	64,44	64,44	64	1
16/09/2024	-1,83%	-1,20	64,44	64,44	63,72	64,44	384	5
12/09/2024	4,29%	2,70	65,64	65,64	65,64	65,64	65	1
06/09/2024	-1,61%	-1,03	62,94	63,42	62,94	63,42	252	2
05/09/2024	-2,37%	-1,55	63,97	63,97	63,97	63,97	511	1
03/09/2024	0,00%	0,00	65,52	65,52	65,52	65,52	393	1
02/09/2024	0,00%	0,00	65,52	65,52	65,52	65,52	196	1
29/08/2024	2,92%	1,86	65,52	65,52	65,52	65,52	65	1
28/08/2024	6,10%	3,66	63,66	63,04	63,04	64,39	191	3
19/08/2024	-0,18%	-0,11	60,00	60,00	60,00	60,00	120	1
15/08/2024	0,89%	0,53	60,11	60,11	60,11	60,11	60	1
14/08/2024	0,91%	0,54	59,58	59,04	59,04	59,58	3K	2
08/08/2024	-0,30%	-0,18	59,04	59,04	59,04	59,04	59	1
07/08/2024	-0,67%	-0,40	59,22	59,34	59,11	59,34	177	3
06/08/2024	-0,93%	-0,56	59,62	59,76	59,62	59,76	119	2
05/08/2024	-3,93%	-2,46	60,18	60,42	60,18	60,42	180	3
31/07/2024	1,36%	0,84	62,64	62,22	62,22	62,64	187	3
23/07/2024	2,66%	1,60	61,80	61,74	61,74	61,80	741	2
22/07/2024	-3,23%	-2,01	60,20	60,20	60,20	60,20	19K	2
18/07/2024	11,05%	6,19	62,21	62,00	61,98	62,21	33K	24
16/07/2024	0,96%	0,53	56,02	55,80	55,80	56,02	502	2
15/07/2024	2,76%	1,49	55,49	55,44	55,44	55,49	277	2
11/07/2024	3,45%	1,80	54,00	54,00	54,00	54,00	54	1
10/07/2024	-1,23%	-0,65	52,20	52,25	52,20	52,25	991	2
09/07/2024	1,99%	1,03	52,85	52,85	52,85	52,85	2K	1
28/06/2024	2,92%	1,47	51,82	52,00	51,82	52,00	103	2
26/06/2024	2,90%	1,42	50,35	50,35	50,35	50,35	50	1
21/06/2024	3,53%	1,67	48,93	49,03	48,93	49,03	97	2
14/06/2024	5,02%	2,26	47,26	47,45	47,26	47,45	94	2
05/06/2024	1,35%	0,60	45,00	45,00	45,00	45,00	4K	4
04/06/2024	-0,49%	-0,22	44,40	44,41	44,40	44,41	888	3
23/05/2024	2,18%	0,95	44,62	44,84	44,62	44,84	89	2
09/05/2024	1,09%	0,47	43,67	43,67	43,67	43,67	2K	1
07/05/2024	0,00%	0,00	43,20	43,20	43,20	43,20	3K	2
02/05/2024	-0,23%	-0,10	43,20	43,20	43,20	43,20	86	1
30/04/2024	-4,84%	-2,20	43,30	43,48	43,30	43,48	86	2
12/04/2024	0,89%	0,40	45,50	45,44	45,44	45,50	2K	2
08/04/2024	1,49%	0,66	45,10	45,10	45,10	45,10	405	1
27/03/2024	0,20%	0,09	44,44	44,44	44,44	44,44	222	1
22/03/2024	-2,53%	-1,15	44,35	44,18	44,18	44,35	3K	2
21/03/2024	-5,21%	-2,50	45,50	45,85	45,50	45,85	136	2
11/03/2024	-0,10%	-0,05	48,00	48,00	48,00	48,00	48	1
06/03/2024	-3,22%	-1,60	48,05	48,05	48,05	48,05	48	1
28/02/2024	-1,27%	-0,64	49,65	49,65	49,65	49,65	2K	1
19/02/2024	-1,20%	-0,61	50,29	50,29	50,29	50,29	5K	1
06/02/2024	0,89%	0,45	50,90	50,90	50,90	50,90	203	1
02/02/2024	2,33%	1,15	50,45	50,45	50,25	50,45	201	3
01/02/2024	-1,00%	-0,50	49,30	49,30	49,30	49,30	49	1
29/01/2024	-0,30%	-0,15	49,80	49,80	49,80	49,80	298	1
26/01/2024	1,94%	0,95	49,95	50,10	49,95	50,10	100	2
25/01/2024	-1,21%	-0,60	49,00	49,00	49,00	49,00	17K	1
24/01/2024	2,69%	1,30	49,60	49,60	49,60	49,60	49	1
17/01/2024	0,10%	0,05	48,30	48,30	48,30	48,30	386	1
12/01/2024	5,44%	2,49	48,25	48,25	48,25	48,25	48	1
11/01/2024	3,37%	1,49	45,76	45,97	45,76	45,97	91	2
05/01/2024	0,11%	0,05	44,27	44,44	44,27	44,44	88	2
02/01/2024	-1,82%	-0,82	44,22	44,20	44,20	44,22	176	2
28/12/2023	-1,57%	-0,72	45,04	45,20	45,04	45,20	90	2
22/12/2023	-0,63%	-0,29	45,76	45,76	45,50	45,76	457	3
15/12/2023	5,91%	2,57	46,05	46,25	46,05	46,25	92	2
12/12/2023	-	-	43,48	43,48	43,48	43,48	86	1

Date,Open,High,Low,Close,Volume
16-May-25,51.80,51.80,51.80,51.80,51
14-May-25,51.80,51.80,51.80,51.80,51
12-May-25,53.50,53.50,52.56,52.75,318
06-May-25,50.91,50.91,50.91,50.91,509
02-May-25,47.98,47.98,47.98,47.98,95
22-Apr-25,47.98,47.98,47.98,47.98,3214
14-Apr-25,49.45,49.45,49.45,49.45,148
10-Apr-25,49.28,49.28,49.28,49.28,147
07-Apr-25,48.45,49.00,48.45,49.00,2088
04-Apr-25,48.46,48.46,48.45,48.45,2810
03-Apr-25,50.68,50.68,50.68,50.68,152
02-Apr-25,51.72,51.72,51.72,51.72,7964
01-Apr-25,51.72,51.72,51.72,51.72,517
25-Mar-25,53.96,53.96,53.96,53.96,53
24-Mar-25,53.00,53.00,53.00,53.00,159
20-Mar-25,52.00,52.00,52.00,52.00,156
19-Mar-25,52.55,52.55,52.46,52.46,1785
17-Mar-25,53.12,53.12,53.12,53.12,212
13-Mar-25,53.12,53.12,53.12,53.12,12164
10-Mar-25,56.92,56.92,56.92,56.92,1821
26-Feb-25,60.20,60.20,60.16,60.16,180
13-Feb-25,62.35,62.35,62.35,62.35,62
06-Feb-25,63.90,63.90,63.90,63.90,3195
05-Feb-25,63.66,63.66,63.66,63.66,2228
03-Feb-25,64.46,64.46,64.46,64.46,773
30-Jan-25,64.46,64.46,64.46,64.46,1224
28-Jan-25,63.00,63.00,63.00,63.00,630
23-Jan-25,63.96,63.96,63.94,63.94,1598
22-Jan-25,64.04,64.04,64.04,64.04,128
16-Jan-25,68.00,68.00,64.64,65.17,2091
15-Jan-25,68.85,68.85,68.85,68.85,344
13-Jan-25,68.90,68.90,68.56,68.56,7545
08-Jan-25,69.86,69.86,69.86,69.86,2445
07-Jan-25,69.07,69.07,69.07,69.07,3108
03-Jan-25,69.40,69.40,69.40,69.40,902
02-Jan-25,69.72,69.72,69.72,69.72,69
27-Dec-24,69.40,69.40,69.40,69.40,69
26-Dec-24,69.40,69.40,69.40,69.40,3470
23-Dec-24,71.68,71.68,71.68,71.68,71
19-Dec-24,71.68,71.68,71.68,71.68,143
17-Dec-24,70.21,70.21,70.21,70.21,702
12-Dec-24,70.70,70.70,70.70,70.70,70
11-Dec-24,71.12,71.12,71.12,71.12,71
10-Dec-24,70.84,70.84,70.84,70.84,708
09-Dec-24,65.01,70.47,65.01,70.42,3164
06-Dec-24,69.23,69.23,69.23,69.23,69
05-Dec-24,68.50,68.50,68.50,68.50,137
02-Dec-24,67.13,67.13,67.13,67.13,939
29-Nov-24,67.25,67.25,67.13,67.13,6045
28-Nov-24,67.20,67.20,67.20,67.20,67
27-Nov-24,67.20,67.20,67.20,67.20,67
26-Nov-24,66.92,66.92,66.92,66.92,200
25-Nov-24,68.00,68.00,68.00,68.00,544
22-Nov-24,65.56,65.82,65.56,65.82,1380
21-Nov-24,63.72,63.72,63.72,63.72,1019
18-Nov-24,63.72,63.72,62.23,62.23,3816
11-Nov-24,63.63,63.72,63.63,63.72,1592
06-Nov-24,60.55,60.64,60.55,60.60,181
01-Nov-24,63.63,63.63,63.63,63.63,254
31-Oct-24,60.55,60.55,60.55,60.55,60
29-Oct-24,62.62,62.62,62.58,62.58,2504
23-Oct-24,61.61,61.61,61.61,61.61,739
22-Oct-24,62.87,62.87,62.87,62.87,62
21-Oct-24,64.95,64.95,63.00,63.00,16066
11-Oct-24,64.74,64.95,64.74,64.95,1621
10-Oct-24,65.19,65.19,62.77,62.77,3920
08-Oct-24,64.54,64.54,64.54,64.54,1355
07-Oct-24,62.51,62.51,62.51,62.51,250
04-Oct-24,61.32,61.32,61.32,61.32,3066
02-Oct-24,60.68,60.68,60.54,60.54,3397
01-Oct-24,62.25,62.25,61.26,61.44,2831
26-Sep-24,62.25,62.25,62.25,62.25,622
18-Sep-24,61.55,62.10,61.48,62.10,2893
17-Sep-24,64.44,64.44,64.44,64.44,64
16-Sep-24,64.44,64.44,63.72,64.44,384
12-Sep-24,65.64,65.64,65.64,65.64,65
06-Sep-24,63.42,63.42,62.94,62.94,252
05-Sep-24,63.97,63.97,63.97,63.97,511
03-Sep-24,65.52,65.52,65.52,65.52,393
02-Sep-24,65.52,65.52,65.52,65.52,196
29-Aug-24,65.52,65.52,65.52,65.52,65
28-Aug-24,63.04,64.39,63.04,63.66,191
19-Aug-24,60.00,60.00,60.00,60.00,120
15-Aug-24,60.11,60.11,60.11,60.11,60
14-Aug-24,59.04,59.58,59.04,59.58,3011
08-Aug-24,59.04,59.04,59.04,59.04,59
07-Aug-24,59.34,59.34,59.11,59.22,177
06-Aug-24,59.76,59.76,59.62,59.62,119
05-Aug-24,60.42,60.42,60.18,60.18,180
31-Jul-24,62.22,62.64,62.22,62.64,187
23-Jul-24,61.74,61.80,61.74,61.80,741
22-Jul-24,60.20,60.20,60.20,60.20,19444
18-Jul-24,62.00,62.21,61.98,62.21,33104
16-Jul-24,55.80,56.02,55.80,56.02,502
15-Jul-24,55.44,55.49,55.44,55.49,277
11-Jul-24,54.00,54.00,54.00,54.00,54
10-Jul-24,52.25,52.25,52.20,52.20,991
09-Jul-24,52.85,52.85,52.85,52.85,2114
28-Jun-24,52.00,52.00,51.82,51.82,103
26-Jun-24,50.35,50.35,50.35,50.35,50
21-Jun-24,49.03,49.03,48.93,48.93,97
14-Jun-24,47.45,47.45,47.26,47.26,94
05-Jun-24,45.00,45.00,45.00,45.00,3645
04-Jun-24,44.41,44.41,44.40,44.40,888
23-May-24,44.84,44.84,44.62,44.62,89
09-May-24,43.67,43.67,43.67,43.67,2008
07-May-24,43.20,43.20,43.20,43.20,3024
02-May-24,43.20,43.20,43.20,43.20,86
30-Apr-24,43.48,43.48,43.30,43.30,86
12-Apr-24,45.44,45.50,45.44,45.50,1909
08-Apr-24,45.10,45.10,45.10,45.10,405
27-Mar-24,44.44,44.44,44.44,44.44,222
22-Mar-24,44.18,44.35,44.18,44.35,3181
21-Mar-24,45.85,45.85,45.50,45.50,136
11-Mar-24,48.00,48.00,48.00,48.00,48
06-Mar-24,48.05,48.05,48.05,48.05,48
28-Feb-24,49.65,49.65,49.65,49.65,2035
19-Feb-24,50.29,50.29,50.29,50.29,5029
06-Feb-24,50.90,50.90,50.90,50.90,203
02-Feb-24,50.45,50.45,50.25,50.45,201
01-Feb-24,49.30,49.30,49.30,49.30,49
29-Jan-24,49.80,49.80,49.80,49.80,298
26-Jan-24,50.10,50.10,49.95,49.95,100
25-Jan-24,49.00,49.00,49.00,49.00,17150
24-Jan-24,49.60,49.60,49.60,49.60,49
17-Jan-24,48.30,48.30,48.30,48.30,386
12-Jan-24,48.25,48.25,48.25,48.25,48
11-Jan-24,45.97,45.97,45.76,45.76,91
05-Jan-24,44.44,44.44,44.27,44.27,88
02-Jan-24,44.20,44.22,44.20,44.22,176
28-Dec-23,45.20,45.20,45.04,45.04,90
22-Dec-23,45.76,45.76,45.50,45.76,457
15-Dec-23,46.25,46.25,46.05,46.05,92
12-Dec-23,43.48,43.48,43.48,43.48,86

*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: I1FO34