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
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	-0,73%	-0,32	43,48	43,48	43,48	43,48	86	1
08/12/2023	1,11%	0,48	43,80	43,88	43,72	43,88	131	3
05/12/2023	1,31%	0,56	43,32	43,32	43,32	43,32	866	1
01/12/2023	-1,84%	-0,80	42,76	42,96	42,76	42,96	85	2
29/11/2023	1,78%	0,76	43,56	43,56	43,56	43,56	609	1
28/11/2023	0,97%	0,41	42,80	42,80	42,80	42,80	4K	1
27/11/2023	-0,02%	-0,01	42,39	42,39	42,39	42,39	1K	1
24/11/2023	-0,38%	-0,16	42,40	42,56	42,40	42,56	84	2
17/11/2023	4,31%	1,76	42,56	42,52	42,35	42,56	936	3
14/11/2023	0,69%	0,28	40,80	40,80	40,80	40,80	816	1
10/11/2023	-0,98%	-0,40	40,52	40,68	40,52	40,68	81	2
03/11/2023	0,61%	0,25	40,92	41,12	40,92	41,12	82	2
01/11/2023	-1,86%	-0,77	40,67	40,67	40,67	40,67	122	1
31/10/2023	0,88%	0,36	41,44	41,60	41,44	41,60	83	2
27/10/2023	-1,25%	-0,52	41,08	40,80	40,55	41,08	615	3
24/10/2023	-2,64%	-1,13	41,60	42,30	41,60	42,30	83	2
20/10/2023	-1,72%	-0,75	42,73	43,00	42,73	43,00	85	2
19/10/2023	1,49%	0,64	43,48	43,48	43,48	43,48	652	1
13/10/2023	-6,34%	-2,90	42,84	43,10	42,84	43,10	85	2
06/10/2023	4,62%	2,02	45,74	45,96	45,74	45,96	91	2
03/10/2023	1,67%	0,72	43,72	43,72	43,72	43,72	5K	1
29/09/2023	-1,83%	-0,80	43,00	43,00	43,00	43,00	430	1
22/09/2023	-0,09%	-0,04	43,80	43,96	43,80	43,96	306	3
20/09/2023	0,05%	0,02	43,84	43,84	43,84	43,84	131	1
15/09/2023	-0,59%	-0,26	43,82	43,96	43,82	43,96	87	2
13/09/2023	-1,94%	-0,87	44,08	44,80	44,08	44,80	44K	2
12/09/2023	1,70%	0,75	44,95	44,95	44,95	44,95	44	1
08/09/2023	-0,18%	-0,08	44,20	44,00	43,86	44,20	176	3
01/09/2023	3,87%	1,65	44,28	43,00	43,00	44,28	354K	5
30/08/2023	0,59%	0,25	42,63	42,24	42,24	42,63	339	2
15/08/2023	1,34%	0,56	42,38	41,82	41,82	42,38	293	2
14/08/2023	2,68%	1,09	41,82	41,86	41,82	41,86	167	2
11/08/2023	-1,24%	-0,51	40,73	40,73	40,73	40,73	147K	1
09/08/2023	-1,15%	-0,48	41,24	41,12	41,12	41,24	865	2
07/08/2023	3,47%	1,40	41,72	41,23	41,23	41,72	249	2
03/08/2023	1,31%	0,52	40,32	40,32	40,32	40,32	40	1
02/08/2023	0,99%	0,39	39,80	39,80	39,80	39,80	398	1
31/07/2023	1,57%	0,61	39,41	39,41	39,41	39,41	142K	2
28/07/2023	-1,72%	-0,68	38,80	38,80	38,80	38,80	39K	1
27/07/2023	0,30%	0,12	39,48	39,37	39,37	39,48	40K	2
26/07/2023	2,61%	1,00	39,36	39,16	39,16	39,39	849K	6
24/07/2023	-0,78%	-0,30	38,36	38,80	38,36	38,80	317K	3
20/07/2023	-9,61%	-4,11	38,66	38,64	38,54	38,74	232K	8
19/07/2023	-0,63%	-0,27	42,77	42,86	42,77	42,86	470	2
18/07/2023	3,64%	1,51	43,04	42,88	42,88	43,45	44K	4
17/07/2023	1,22%	0,50	41,53	41,53	41,53	41,53	41	1
14/07/2023	2,24%	0,90	41,03	41,03	41,03	41,03	41	1
13/07/2023	3,61%	1,40	40,13	40,13	40,13	40,13	40	1
12/07/2023	-1,45%	-0,57	38,73	38,73	38,73	38,73	140K	2
06/07/2023	-1,16%	-0,46	39,30	39,35	39,30	39,35	143K	3
05/07/2023	6,91%	2,57	39,76	39,76	39,76	39,76	39	1
27/06/2023	1,28%	0,47	37,19	37,19	37,19	37,19	892	1
21/06/2023	-2,55%	-0,96	36,72	36,72	36,72	36,72	73	1
20/06/2023	-0,58%	-0,22	37,68	37,68	37,68	37,68	38K	1
14/06/2023	-1,46%	-0,56	37,90	37,90	37,90	37,90	4K	1
13/06/2023	1,93%	0,73	38,46	38,46	38,46	38,46	38	1
09/06/2023	-5,68%	-2,27	37,73	37,76	37,73	37,76	14K	2
31/05/2023	1,94%	0,76	40,00	40,00	40,00	40,00	40K	1
25/05/2023	1,66%	0,64	39,24	39,24	39,24	39,24	39	1
24/05/2023	-0,95%	-0,37	38,60	38,60	38,60	38,60	4K	1
22/05/2023	4,25%	1,59	38,97	38,61	38,61	38,98	15K	3
17/05/2023	0,00%	0,00	37,38	37,38	37,38	37,38	186	1
16/05/2023	1,11%	0,41	37,38	37,38	37,38	37,38	37	1
12/05/2023	-4,64%	-1,80	36,97	36,97	36,97	36,97	36	1
03/05/2023	-0,26%	-0,10	38,77	38,77	38,77	38,77	155	1
02/05/2023	0,80%	0,31	38,87	38,87	38,87	38,87	38	1
28/04/2023	0,76%	0,29	38,56	38,73	38,56	38,73	39K	3
27/04/2023	1,32%	0,50	38,27	38,27	38,27	38,27	38	1
20/04/2023	0,72%	0,27	37,77	37,77	37,77	37,77	38K	1
19/04/2023	0,08%	0,03	37,50	37,50	37,50	37,50	37	1
14/04/2023	-1,32%	-0,50	37,47	38,24	37,33	38,24	5K	4
13/04/2023	-9,96%	-4,20	37,97	40,17	37,80	40,17	41K	13
12/04/2023	-2,81%	-1,22	42,17	43,16	42,17	43,16	473	2
11/04/2023	-1,07%	-0,47	43,39	43,40	43,39	43,40	260	2
10/04/2023	0,60%	0,26	43,86	43,86	43,86	43,86	158K	1
06/04/2023	-0,46%	-0,20	43,60	43,60	43,60	43,60	218	1
05/04/2023	-0,36%	-0,16	43,80	43,80	43,80	43,80	438	1
03/04/2023	0,25%	0,11	43,96	43,96	43,96	43,96	219	1
31/03/2023	0,50%	0,22	43,85	43,85	43,85	43,85	219	1
30/03/2023	-1,31%	-0,58	43,63	43,63	43,63	43,63	218	1
27/03/2023	0,32%	0,14	44,21	44,21	44,21	44,21	221	1
24/03/2023	0,18%	0,08	44,07	44,10	44,07	44,21	9K	3
22/03/2023	0,00%	0,00	43,99	43,99	43,99	43,99	219	1
21/03/2023	-1,57%	-0,70	43,99	44,24	43,99	44,24	662	2
16/03/2023	0,00%	0,00	44,69	44,69	44,69	44,69	89	1
15/03/2023	-1,91%	-0,87	44,69	45,00	44,69	45,00	179	3
13/03/2023	-7,42%	-3,65	45,56	42,32	42,32	45,56	438	3
17/02/2023	-1,89%	-0,95	49,21	49,05	49,05	49,22	178K	4
16/02/2023	0,00%	0,00	50,16	50,16	50,16	50,16	551	1
15/02/2023	-1,40%	-0,71	50,16	49,80	49,80	50,16	180K	2
14/02/2023	0,00%	0,00	50,87	50,87	50,87	50,87	5K	1
09/02/2023	3,27%	1,61	50,87	50,87	50,87	50,87	183K	1
06/02/2023	-0,36%	-0,18	49,26	49,26	49,26	49,26	177K	1
03/02/2023	2,76%	1,33	49,44	49,44	49,44	49,44	5K	1
02/02/2023	-0,02%	-0,01	48,11	48,11	48,11	48,11	48	1
01/02/2023	1,20%	0,57	48,12	48,12	48,12	48,12	173K	1
31/01/2023	-0,56%	-0,27	47,55	47,55	47,55	47,55	475	1
27/01/2023	0,84%	0,40	47,82	47,18	47,18	47,82	170K	2
26/01/2023	-0,65%	-0,31	47,42	47,73	47,42	47,73	15K	4
25/01/2023	-2,55%	-1,25	47,73	47,73	47,73	47,73	172K	1
23/01/2023	-2,04%	-1,02	48,98	48,98	48,98	48,98	77K	1
20/01/2023	-2,40%	-1,23	50,00	50,00	50,00	50,00	200	1
12/01/2023	0,20%	0,10	51,23	51,23	51,23	51,23	51	1
09/12/2022	0,00%	0,00	51,13	51,13	51,13	51,13	51	1
24/11/2022	-1,97%	-1,03	51,13	51,13	51,13	51,13	1K	2
22/11/2022	1,54%	0,79	52,16	51,64	51,64	52,16	672	2
21/11/2022	-3,31%	-1,76	51,37	51,37	51,37	51,37	51	1
17/11/2022	0,62%	0,33	53,13	53,13	53,13	53,13	106	1
16/11/2022	1,54%	0,80	52,80	52,80	52,80	52,80	2K	1
14/11/2022	-	-	52,00	52,00	52,00	52,00	572	2

Date,Open,High,Low,Close,Volume
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
08-Dec-23,43.88,43.88,43.72,43.80,131
05-Dec-23,43.32,43.32,43.32,43.32,866
01-Dec-23,42.96,42.96,42.76,42.76,85
29-Nov-23,43.56,43.56,43.56,43.56,609
28-Nov-23,42.80,42.80,42.80,42.80,3937
27-Nov-23,42.39,42.39,42.39,42.39,1144
24-Nov-23,42.56,42.56,42.40,42.40,84
17-Nov-23,42.52,42.56,42.35,42.56,936
14-Nov-23,40.80,40.80,40.80,40.80,816
10-Nov-23,40.68,40.68,40.52,40.52,81
03-Nov-23,41.12,41.12,40.92,40.92,82
01-Nov-23,40.67,40.67,40.67,40.67,122
31-Oct-23,41.60,41.60,41.44,41.44,83
27-Oct-23,40.80,41.08,40.55,41.08,615
24-Oct-23,42.30,42.30,41.60,41.60,83
20-Oct-23,43.00,43.00,42.73,42.73,85
19-Oct-23,43.48,43.48,43.48,43.48,652
13-Oct-23,43.10,43.10,42.84,42.84,85
06-Oct-23,45.96,45.96,45.74,45.74,91
03-Oct-23,43.72,43.72,43.72,43.72,5246
29-Sep-23,43.00,43.00,43.00,43.00,430
22-Sep-23,43.96,43.96,43.80,43.80,306
20-Sep-23,43.84,43.84,43.84,43.84,131
15-Sep-23,43.96,43.96,43.82,43.82,87
13-Sep-23,44.80,44.80,44.08,44.08,44302
12-Sep-23,44.95,44.95,44.95,44.95,44
08-Sep-23,44.00,44.20,43.86,44.20,176
01-Sep-23,43.00,44.28,43.00,44.28,353542
30-Aug-23,42.24,42.63,42.24,42.63,339
15-Aug-23,41.82,42.38,41.82,42.38,293
14-Aug-23,41.86,41.86,41.82,41.82,167
11-Aug-23,40.73,40.73,40.73,40.73,146628
09-Aug-23,41.12,41.24,41.12,41.24,865
07-Aug-23,41.23,41.72,41.23,41.72,249
03-Aug-23,40.32,40.32,40.32,40.32,40
02-Aug-23,39.80,39.80,39.80,39.80,398
31-Jul-23,39.41,39.41,39.41,39.41,141994
28-Jul-23,38.80,38.80,38.80,38.80,38800
27-Jul-23,39.37,39.48,39.37,39.48,39558
26-Jul-23,39.16,39.39,39.16,39.36,848772
24-Jul-23,38.80,38.80,38.36,38.36,317216
20-Jul-23,38.64,38.74,38.54,38.66,232362
19-Jul-23,42.86,42.86,42.77,42.77,470
18-Jul-23,42.88,43.45,42.88,43.04,43770
17-Jul-23,41.53,41.53,41.53,41.53,41
14-Jul-23,41.03,41.03,41.03,41.03,41
13-Jul-23,40.13,40.13,40.13,40.13,40
12-Jul-23,38.73,38.73,38.73,38.73,139621
06-Jul-23,39.35,39.35,39.30,39.30,142777
05-Jul-23,39.76,39.76,39.76,39.76,39
27-Jun-23,37.19,37.19,37.19,37.19,892
21-Jun-23,36.72,36.72,36.72,36.72,73
20-Jun-23,37.68,37.68,37.68,37.68,37680
14-Jun-23,37.90,37.90,37.90,37.90,4169
13-Jun-23,38.46,38.46,38.46,38.46,38
09-Jun-23,37.76,37.76,37.73,37.73,14156
31-May-23,40.00,40.00,40.00,40.00,40120
25-May-23,39.24,39.24,39.24,39.24,39
24-May-23,38.60,38.60,38.60,38.60,3860
22-May-23,38.61,38.98,38.61,38.97,14803
17-May-23,37.38,37.38,37.38,37.38,186
16-May-23,37.38,37.38,37.38,37.38,37
12-May-23,36.97,36.97,36.97,36.97,36
03-May-23,38.77,38.77,38.77,38.77,155
02-May-23,38.87,38.87,38.87,38.87,38
28-Apr-23,38.73,38.73,38.56,38.56,39428
27-Apr-23,38.27,38.27,38.27,38.27,38
20-Apr-23,37.77,37.77,37.77,37.77,37770
19-Apr-23,37.50,37.50,37.50,37.50,37
14-Apr-23,38.24,38.24,37.33,37.47,4797
13-Apr-23,40.17,40.17,37.80,37.97,41044
12-Apr-23,43.16,43.16,42.17,42.17,473
11-Apr-23,43.40,43.40,43.39,43.39,260
10-Apr-23,43.86,43.86,43.86,43.86,157896
06-Apr-23,43.60,43.60,43.60,43.60,218
05-Apr-23,43.80,43.80,43.80,43.80,438
03-Apr-23,43.96,43.96,43.96,43.96,219
31-Mar-23,43.85,43.85,43.85,43.85,219
30-Mar-23,43.63,43.63,43.63,43.63,218
27-Mar-23,44.21,44.21,44.21,44.21,221
24-Mar-23,44.10,44.21,44.07,44.07,9041
22-Mar-23,43.99,43.99,43.99,43.99,219
21-Mar-23,44.24,44.24,43.99,43.99,662
16-Mar-23,44.69,44.69,44.69,44.69,89
15-Mar-23,45.00,45.00,44.69,44.69,179
13-Mar-23,42.32,45.56,42.32,45.56,438
17-Feb-23,49.05,49.22,49.05,49.21,177564
16-Feb-23,50.16,50.16,50.16,50.16,551
15-Feb-23,49.80,50.16,49.80,50.16,179530
14-Feb-23,50.87,50.87,50.87,50.87,4985
09-Feb-23,50.87,50.87,50.87,50.87,183132
06-Feb-23,49.26,49.26,49.26,49.26,177336
03-Feb-23,49.44,49.44,49.44,49.44,4993
02-Feb-23,48.11,48.11,48.11,48.11,48
01-Feb-23,48.12,48.12,48.12,48.12,173232
31-Jan-23,47.55,47.55,47.55,47.55,475
27-Jan-23,47.18,47.82,47.18,47.82,169895
26-Jan-23,47.73,47.73,47.42,47.42,14556
25-Jan-23,47.73,47.73,47.73,47.73,171828
23-Jan-23,48.98,48.98,48.98,48.98,76506
20-Jan-23,50.00,50.00,50.00,50.00,200
12-Jan-23,51.23,51.23,51.23,51.23,51
09-Dec-22,51.13,51.13,51.13,51.13,51
24-Nov-22,51.13,51.13,51.13,51.13,1022
22-Nov-22,51.64,52.16,51.64,52.16,672
21-Nov-22,51.37,51.37,51.37,51.37,51
17-Nov-22,53.13,53.13,53.13,53.13,106
16-Nov-22,52.80,52.80,52.80,52.80,1584
14-Nov-22,52.00,52.00,52.00,52.00,572

*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