Cotação atual, histórico e gráfico do papel: I1NF34

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 I1NF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/01/2022	8,00%	5,92	79,92	79,92	79,92	79,92	800K	1
21/01/2022	-10,05%	-8,27	74,00	74,00	74,00	74,00	74	1
19/01/2022	0,02%	0,02	82,27	82,27	82,27	82,27	504K	1
18/01/2022	-1,34%	-1,12	82,25	82,25	82,25	82,25	14K	1
14/01/2022	-1,92%	-1,63	83,37	84,20	83,37	84,20	964K	2
13/01/2022	-1,77%	-1,53	85,00	85,55	85,00	85,55	451K	2
10/01/2022	-5,67%	-5,20	86,53	86,53	86,53	86,53	269K	1
04/01/2022	-3,54%	-3,37	91,73	92,09	91,73	92,09	17K	2
29/12/2021	-0,35%	-0,33	95,10	95,10	95,10	95,10	55K	1
28/12/2021	0,96%	0,91	95,43	95,11	95,11	95,43	190	2
27/12/2021	-1,03%	-0,98	94,52	94,52	94,52	94,52	17K	1

23/12/2021	1,65%	1,55	95,50	95,50	95,50	95,50	229K	3
22/12/2021	3,16%	2,88	93,95	93,95	93,95	93,95	145K	1
02/12/2021	0,66%	0,60	91,07	90,69	90,69	91,07	247K	5
22/11/2021	1,31%	1,17	90,47	90,47	90,47	90,47	8K	1
17/11/2021	-0,40%	-0,36	89,30	89,30	89,30	89,30	5K	1
16/11/2021	5,94%	5,03	89,66	89,66	89,66	89,66	537	1
12/11/2021	0,98%	0,82	84,63	84,62	84,62	84,63	228K	3
11/11/2021	-3,51%	-3,05	83,81	84,46	83,81	84,46	454K	4
09/11/2021	-0,63%	-0,55	86,86	86,70	86,70	86,86	1M	2
05/11/2021	-4,51%	-4,13	87,41	87,41	87,41	87,41	174	1
29/10/2021	0,37%	0,34	91,54	91,54	91,54	91,54	15K	1
28/10/2021	2,95%	2,61	91,20	91,20	91,20	91,20	46K	1
22/10/2021	4,10%	3,49	88,59	88,65	88,59	88,65	886	2
18/10/2021	3,53%	2,90	85,10	84,94	84,94	85,10	279K	2
13/10/2021	3,76%	2,98	82,20	82,20	82,20	82,20	480K	2
05/10/2021	1,17%	0,92	79,22	79,22	79,22	79,22	4K	1
01/10/2021	-6,00%	-5,00	78,30	78,30	78,30	78,30	39K	1
29/09/2021	0,00%	0,00	83,30	83,30	83,30	83,30	4K	1
24/09/2021	3,27%	2,64	83,30	83,30	83,30	83,30	58K	1
17/09/2021	-0,21%	-0,17	80,66	80,66	80,66	80,66	80	1
14/09/2021	2,19%	1,73	80,83	80,83	80,83	80,83	1M	1
13/09/2021	0,38%	0,30	79,10	79,10	79,10	79,10	427K	4
10/09/2021	0,75%	0,59	78,80	78,80	78,80	78,80	15K	1
09/09/2021	-2,72%	-2,19	78,21	78,21	78,21	78,21	78	1
08/09/2021	3,08%	2,40	80,40	80,21	80,21	80,40	3K	2
31/08/2021	0,42%	0,33	78,00	78,00	78,00	78,00	39K	1
25/08/2021	-0,84%	-0,66	77,67	77,67	77,67	77,67	77	1
24/08/2021	-2,09%	-1,67	78,33	79,68	78,33	79,68	551	3
23/08/2021	3,65%	2,82	80,00	80,00	80,00	80,00	56K	1
12/08/2021	0,30%	0,23	77,18	77,08	77,08	77,18	2K	6
11/08/2021	0,37%	0,28	76,95	76,95	76,95	76,95	538	1
10/08/2021	1,21%	0,92	76,67	76,77	76,67	76,77	790K	4
30/07/2021	5,35%	3,85	75,75	74,00	73,84	75,75	968	4
28/07/2021	-4,21%	-3,16	71,90	72,83	71,90	72,85	587K	5
23/07/2021	-0,24%	-0,18	75,06	75,06	75,06	75,06	75	1
22/07/2021	3,41%	2,48	75,24	75,29	75,24	75,29	9M	3
16/07/2021	0,15%	0,11	72,76	72,76	72,76	72,76	667K	2
12/07/2021	-3,17%	-2,38	72,65	72,65	72,65	72,65	1K	1
08/07/2021	-1,07%	-0,81	75,03	75,10	75,03	75,13	2M	5
07/07/2021	3,65%	2,67	75,84	75,48	75,48	75,84	409K	2
06/07/2021	0,85%	0,62	73,17	73,15	73,15	73,17	5K	2
05/07/2021	2,92%	2,06	72,55	72,55	72,55	72,55	4K	1
30/06/2021	1,78%	1,23	70,49	70,49	70,49	70,49	28K	1
29/06/2021	-1,07%	-0,75	69,26	69,26	69,26	69,26	1M	1
25/06/2021	2,38%	1,63	70,01	70,01	70,01	70,01	140	1
16/06/2021	-2,36%	-1,65	68,38	69,26	68,38	69,26	276	2
15/06/2021	1,20%	0,83	70,03	70,03	70,03	70,03	70	1
14/06/2021	2,76%	1,86	69,20	69,10	69,10	69,20	829	2
01/06/2021	-0,91%	-0,62	67,34	67,34	67,34	67,34	134	1
19/05/2021	-1,39%	-0,96	67,96	67,96	67,96	67,96	541K	1
14/05/2021	-2,59%	-1,83	68,92	69,18	68,92	69,18	23K	3
07/05/2021	0,08%	0,06	70,75	70,75	70,75	70,75	70	1
06/05/2021	-3,28%	-2,40	70,69	70,69	70,69	70,69	1M	1
05/05/2021	-1,63%	-1,21	73,09	73,09	73,09	73,09	365	1
04/05/2021	3,64%	2,61	74,30	74,10	74,03	74,30	969K	18
27/04/2021	-0,84%	-0,61	71,69	71,69	71,69	71,69	716	1
26/04/2021	-0,69%	-0,50	72,30	73,12	72,30	73,12	61K	2
23/04/2021	-0,14%	-0,10	72,80	72,80	72,80	72,80	72	1
22/04/2021	1,28%	0,92	72,90	72,90	72,90	72,90	709K	1
20/04/2021	-0,11%	-0,08	71,98	71,95	71,95	71,98	580K	2
19/04/2021	-0,61%	-0,44	72,06	72,06	72,06	72,06	487K	1
16/04/2021	0,43%	0,31	72,50	72,50	72,50	72,50	344K	2
15/04/2021	-1,55%	-1,14	72,19	72,19	72,19	72,19	642K	1
13/04/2021	0,80%	0,58	73,33	72,80	72,80	73,33	1M	2
12/04/2021	3,74%	2,62	72,75	72,75	72,75	72,75	7K	1
08/04/2021	0,67%	0,47	70,13	70,13	70,13	70,13	339K	1
07/04/2021	-1,28%	-0,90	69,66	69,65	69,65	69,66	310K	2
06/04/2021	-1,37%	-0,98	70,56	71,00	70,56	71,00	684K	2
05/04/2021	4,07%	2,80	71,54	71,50	71,50	71,54	500K	2
31/03/2021	-2,07%	-1,45	68,74	68,70	68,70	69,15	267K	4
30/03/2021	-0,57%	-0,40	70,19	70,14	70,14	70,19	6K	2
26/03/2021	3,81%	2,59	70,59	70,59	70,59	70,59	727K	1
25/03/2021	2,27%	1,51	68,00	68,00	68,00	68,00	340	1
24/03/2021	0,91%	0,60	66,49	66,49	66,49	66,49	7K	1
23/03/2021	0,35%	0,23	65,89	65,11	65,11	65,89	589	2
22/03/2021	-0,33%	-0,22	65,66	65,65	65,65	65,66	186K	2
19/03/2021	-1,13%	-0,75	65,88	65,88	65,88	65,88	26K	1
18/03/2021	-1,38%	-0,93	66,63	66,60	66,60	66,63	404K	2
17/03/2021	0,67%	0,45	67,56	67,58	67,56	67,58	525K	2
16/03/2021	-0,59%	-0,40	67,11	66,98	66,98	67,11	34K	2
15/03/2021	1,44%	0,96	67,51	67,00	67,00	67,51	2M	7
10/03/2021	2,62%	1,70	66,55	66,55	66,55	66,55	66	1
05/03/2021	0,23%	0,15	64,85	64,60	64,60	64,85	417K	3
03/03/2021	-1,07%	-0,70	64,70	64,79	64,70	64,79	541K	2
01/03/2021	2,98%	1,89	65,40	64,92	64,92	65,40	10K	2
26/02/2021	1,29%	0,81	63,51	62,66	62,66	63,51	171K	4
25/02/2021	1,47%	0,91	62,70	63,10	62,70	63,35	314	3
24/02/2021	-2,35%	-1,49	61,79	61,01	61,01	61,79	621K	2
18/02/2021	0,78%	0,49	63,28	63,25	63,25	63,35	84K	3
12/02/2021	2,43%	1,49	62,79	62,46	62,46	62,79	891K	2
10/02/2021	2,77%	1,65	61,30	61,57	61,30	61,57	340K	2
08/02/2021	-0,52%	-0,31	59,65	59,94	59,21	59,94	1M	5
03/02/2021	-1,70%	-1,04	59,96	60,04	59,96	60,04	498K	2
02/02/2021	0,66%	0,40	61,00	61,00	61,00	61,00	6K	1
01/02/2021	1,78%	1,06	60,60	60,60	60,60	60,60	60	1
29/01/2021	-1,99%	-1,21	59,54	59,54	59,54	59,54	680K	1
28/01/2021	3,53%	2,07	60,75	60,75	60,75	60,75	60	1
26/01/2021	0,27%	0,16	58,68	58,60	58,60	59,02	136K	3
21/01/2021	-0,29%	-0,17	58,52	58,52	58,52	58,52	58	1
19/01/2021	5,96%	3,30	58,69	58,60	58,60	58,69	737K	2
14/01/2021	-3,23%	-1,85	55,39	56,55	55,26	56,55	290K	7
13/01/2021	-1,90%	-1,11	57,24	58,35	57,24	58,53	238K	3
12/01/2021	-3,71%	-2,25	58,35	58,35	58,35	58,35	236K	1
08/01/2021	-0,66%	-0,40	60,60	60,60	60,60	60,60	284K	2
07/01/2021	1,94%	1,16	61,00	61,50	61,00	61,50	7K	2
06/01/2021	1,86%	1,09	59,84	59,71	59,71	59,84	452K	2
05/01/2021	-2,47%	-1,49	58,75	58,63	58,63	58,75	387K	2
04/01/2021	5,52%	3,15	60,24	57,70	57,70	60,24	168K	5
29/12/2020	-0,30%	-0,17	57,09	57,40	57,09	57,40	323K	3
28/12/2020	0,70%	0,40	57,26	57,50	57,26	57,50	6K	3
23/12/2020	2,64%	1,46	56,86	56,86	56,86	56,86	113	2
18/12/2020	0,45%	0,25	55,40	55,79	55,40	55,79	17K	3
17/12/2020	-1,61%	-0,90	55,15	55,30	55,15	57,00	3K	3
16/12/2020	-2,18%	-1,25	56,05	56,50	56,05	56,50	112	2
14/12/2020	1,15%	0,65	57,30	57,30	57,30	57,30	114	1
10/12/2020	-3,15%	-1,84	56,65	57,00	56,65	57,00	397	4
09/12/2020	-0,86%	-0,51	58,49	58,49	58,49	58,49	58	1
08/12/2020	0,07%	0,04	59,00	59,00	59,00	59,00	59	1
07/12/2020	-0,56%	-0,33	58,96	58,68	58,68	58,96	460K	2
04/12/2020	-2,00%	-1,21	59,29	60,00	59,29	60,00	142K	3
03/12/2020	-0,82%	-0,50	60,50	60,50	60,50	60,50	605	1
01/12/2020	-8,20%	-5,45	61,00	65,45	61,00	65,45	7K	7
30/11/2020	-	-	66,45	65,90	65,60	67,75	672K	32

Date,Open,High,Low,Close,Volume
24-Jan-22,79.92,79.92,79.92,79.92,800159
21-Jan-22,74.00,74.00,74.00,74.00,74
19-Jan-22,82.27,82.27,82.27,82.27,503986
18-Jan-22,82.25,82.25,82.25,82.25,13653
14-Jan-22,84.20,84.20,83.37,83.37,964338
13-Jan-22,85.55,85.55,85.00,85.00,450821
10-Jan-22,86.53,86.53,86.53,86.53,269108
04-Jan-22,92.09,92.09,91.73,91.73,16603
29-Dec-21,95.10,95.10,95.10,95.10,55158
28-Dec-21,95.11,95.43,95.11,95.43,190
27-Dec-21,94.52,94.52,94.52,94.52,17013
23-Dec-21,95.50,95.50,95.50,95.50,229200
22-Dec-21,93.95,93.95,93.95,93.95,144870
02-Dec-21,90.69,91.07,90.69,91.07,247321
22-Nov-21,90.47,90.47,90.47,90.47,7689
17-Nov-21,89.30,89.30,89.30,89.30,5179
16-Nov-21,89.66,89.66,89.66,89.66,537
12-Nov-21,84.62,84.63,84.62,84.63,228485
11-Nov-21,84.46,84.46,83.81,83.81,453543
09-Nov-21,86.70,86.86,86.70,86.86,1463031
05-Nov-21,87.41,87.41,87.41,87.41,174
29-Oct-21,91.54,91.54,91.54,91.54,15104
28-Oct-21,91.20,91.20,91.20,91.20,45600
22-Oct-21,88.65,88.65,88.59,88.59,886
18-Oct-21,84.94,85.10,84.94,85.10,278696
13-Oct-21,82.20,82.20,82.20,82.20,480212
05-Oct-21,79.22,79.22,79.22,79.22,3802
01-Oct-21,78.30,78.30,78.30,78.30,39150
29-Sep-21,83.30,83.30,83.30,83.30,3998
24-Sep-21,83.30,83.30,83.30,83.30,58310
17-Sep-21,80.66,80.66,80.66,80.66,80
14-Sep-21,80.83,80.83,80.83,80.83,1396742
13-Sep-21,79.10,79.10,79.10,79.10,427140
10-Sep-21,78.80,78.80,78.80,78.80,14972
09-Sep-21,78.21,78.21,78.21,78.21,78
08-Sep-21,80.21,80.40,80.21,80.40,3373
31-Aug-21,78.00,78.00,78.00,78.00,39000
25-Aug-21,77.67,77.67,77.67,77.67,77
24-Aug-21,79.68,79.68,78.33,78.33,551
23-Aug-21,80.00,80.00,80.00,80.00,56000
12-Aug-21,77.08,77.18,77.08,77.18,1543
11-Aug-21,76.95,76.95,76.95,76.95,538
10-Aug-21,76.77,76.77,76.67,76.67,789960
30-Jul-21,74.00,75.75,73.84,75.75,968
28-Jul-21,72.83,72.85,71.90,71.90,587173
23-Jul-21,75.06,75.06,75.06,75.06,75
22-Jul-21,75.29,75.29,75.24,75.24,9126837
16-Jul-21,72.76,72.76,72.76,72.76,666845
12-Jul-21,72.65,72.65,72.65,72.65,1453
08-Jul-21,75.10,75.13,75.03,75.03,1678857
07-Jul-21,75.48,75.84,75.48,75.84,408564
06-Jul-21,73.15,73.17,73.15,73.17,4608
05-Jul-21,72.55,72.55,72.55,72.55,4353
30-Jun-21,70.49,70.49,70.49,70.49,28196
29-Jun-21,69.26,69.26,69.26,69.26,1169108
25-Jun-21,70.01,70.01,70.01,70.01,140
16-Jun-21,69.26,69.26,68.38,68.38,276
15-Jun-21,70.03,70.03,70.03,70.03,70
14-Jun-21,69.10,69.20,69.10,69.20,829
01-Jun-21,67.34,67.34,67.34,67.34,134
19-May-21,67.96,67.96,67.96,67.96,541301
14-May-21,69.18,69.18,68.92,68.92,23024
07-May-21,70.75,70.75,70.75,70.75,70
06-May-21,70.69,70.69,70.69,70.69,1135846
05-May-21,73.09,73.09,73.09,73.09,365
04-May-21,74.10,74.30,74.03,74.30,969206
27-Apr-21,71.69,71.69,71.69,71.69,716
26-Apr-21,73.12,73.12,72.30,72.30,60906
23-Apr-21,72.80,72.80,72.80,72.80,72
22-Apr-21,72.90,72.90,72.90,72.90,708588
20-Apr-21,71.95,71.98,71.95,71.98,580056
19-Apr-21,72.06,72.06,72.06,72.06,487341
16-Apr-21,72.50,72.50,72.50,72.50,343722
15-Apr-21,72.19,72.19,72.19,72.19,641552
13-Apr-21,72.80,73.33,72.80,73.33,1446355
12-Apr-21,72.75,72.75,72.75,72.75,6911
08-Apr-21,70.13,70.13,70.13,70.13,339499
07-Apr-21,69.65,69.66,69.65,69.66,309983
06-Apr-21,71.00,71.00,70.56,70.56,684362
05-Apr-21,71.50,71.54,71.50,71.54,499632
31-Mar-21,68.70,69.15,68.70,68.74,266583
30-Mar-21,70.14,70.19,70.14,70.19,6452
26-Mar-21,70.59,70.59,70.59,70.59,726653
25-Mar-21,68.00,68.00,68.00,68.00,340
24-Mar-21,66.49,66.49,66.49,66.49,6649
23-Mar-21,65.11,65.89,65.11,65.89,589
22-Mar-21,65.65,65.66,65.65,65.66,185604
19-Mar-21,65.88,65.88,65.88,65.88,26352
18-Mar-21,66.60,66.63,66.60,66.63,404429
17-Mar-21,67.58,67.58,67.56,67.56,525434
16-Mar-21,66.98,67.11,66.98,67.11,33691
15-Mar-21,67.00,67.51,67.00,67.51,1962721
10-Mar-21,66.55,66.55,66.55,66.55,66
05-Mar-21,64.60,64.85,64.60,64.85,417235
03-Mar-21,64.79,64.79,64.70,64.70,541124
01-Mar-21,64.92,65.40,64.92,65.40,9998
26-Feb-21,62.66,63.51,62.66,63.51,170829
25-Feb-21,63.10,63.35,62.70,62.70,314
24-Feb-21,61.01,61.79,61.01,61.79,621448
18-Feb-21,63.25,63.35,63.25,63.28,83648
12-Feb-21,62.46,62.79,62.46,62.79,890780
10-Feb-21,61.57,61.57,61.30,61.30,340156
08-Feb-21,59.94,59.94,59.21,59.65,1015767
03-Feb-21,60.04,60.04,59.96,59.96,497788
02-Feb-21,61.00,61.00,61.00,61.00,6100
01-Feb-21,60.60,60.60,60.60,60.60,60
29-Jan-21,59.54,59.54,59.54,59.54,679649
28-Jan-21,60.75,60.75,60.75,60.75,60
26-Jan-21,58.60,59.02,58.60,58.68,135628
21-Jan-21,58.52,58.52,58.52,58.52,58
19-Jan-21,58.60,58.69,58.60,58.69,737101
14-Jan-21,56.55,56.55,55.26,55.39,290339
13-Jan-21,58.35,58.53,57.24,57.24,238342
12-Jan-21,58.35,58.35,58.35,58.35,235675
08-Jan-21,60.60,60.60,60.60,60.60,283668
07-Jan-21,61.50,61.50,61.00,61.00,7084
06-Jan-21,59.71,59.84,59.71,59.84,452054
05-Jan-21,58.63,58.75,58.63,58.75,386809
04-Jan-21,57.70,60.24,57.70,60.24,168474
29-Dec-20,57.40,57.40,57.09,57.09,322985
28-Dec-20,57.50,57.50,57.26,57.26,6128
23-Dec-20,56.86,56.86,56.86,56.86,113
18-Dec-20,55.79,55.79,55.40,55.40,17119
17-Dec-20,55.30,57.00,55.15,55.15,2877
16-Dec-20,56.50,56.50,56.05,56.05,112
14-Dec-20,57.30,57.30,57.30,57.30,114
10-Dec-20,57.00,57.00,56.65,56.65,397
09-Dec-20,58.49,58.49,58.49,58.49,58
08-Dec-20,59.00,59.00,59.00,59.00,59
07-Dec-20,58.68,58.96,58.68,58.96,459533
04-Dec-20,60.00,60.00,59.29,59.29,142476
03-Dec-20,60.50,60.50,60.50,60.50,605
01-Dec-20,65.45,65.45,61.00,61.00,6854
30-Nov-20,65.90,67.75,65.60,66.45,672174

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: I1NF34

cotações, gráficos e mais...