Cotação atual, histórico e gráfico do papel: I1NF34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/07/2020 | -0,87% | -1,81 | 205,19 | 205,19 | 205,19 | 205,19 | 394K | 1 |
| 02/07/2020 | 2,49% | 5,02 | 207,00 | 204,25 | 204,25 | 207,00 | 497K | 118 |
| 01/07/2020 | -1,04% | -2,13 | 201,98 | 201,98 | 201,98 | 201,98 | 172K | 1 |
| 30/06/2020 | 2,98% | 5,91 | 204,11 | 204,10 | 204,10 | 204,11 | 127K | 2 |
| 29/06/2020 | -0,23% | -0,45 | 198,20 | 198,19 | 198,19 | 198,20 | 204K | 2 |
| 26/06/2020 | 2,68% | 5,19 | 198,65 | 198,65 | 198,65 | 198,65 | 300K | 1 |
| 25/06/2020 | 0,67% | 1,28 | 193,46 | 193,46 | 193,46 | 193,46 | 226K | 1 |
| 24/06/2020 | 0,35% | 0,67 | 192,18 | 192,18 | 192,18 | 192,18 | 200K | 1 |
| 23/06/2020 | 5,96% | 10,77 | 191,51 | 191,51 | 191,51 | 191,51 | 285K | 1 |
| 15/06/2020 | -0,18% | -0,32 | 180,74 | 180,74 | 180,74 | 180,74 | 186K | 1 |
| 08/06/2020 | -1,23% | -2,26 | 181,06 | 181,06 | 181,06 | 181,06 | 310K | 1 |
|
|
| 04/06/2020 | -2,16% | -4,05 | 183,32 | 183,32 | 183,32 | 183,32 | 4M | 1 |
| 29/05/2020 | 0,28% | 0,52 | 187,37 | 187,37 | 187,37 | 187,37 | 470K | 1 |
| 28/05/2020 | 1,09% | 2,02 | 186,85 | 186,85 | 186,85 | 186,85 | 198K | 2 |
| 26/05/2020 | -1,77% | -3,33 | 184,83 | 184,83 | 184,83 | 184,83 | 224K | 1 |
| 21/05/2020 | -4,88% | -9,66 | 188,16 | 188,16 | 188,16 | 188,16 | 316K | 1 |
| 19/05/2020 | 2,44% | 4,71 | 197,82 | 197,82 | 197,82 | 197,82 | 392K | 1 |
| 15/05/2020 | 0,38% | 0,73 | 193,11 | 193,11 | 193,11 | 193,11 | 266K | 1 |
| 14/05/2020 | -1,97% | -3,86 | 192,38 | 192,38 | 192,38 | 192,38 | 6K | 1 |
| 13/05/2020 | -0,65% | -1,28 | 196,24 | 196,24 | 196,24 | 196,24 | 290K | 1 |
| 11/05/2020 | 7,58% | 13,91 | 197,52 | 197,55 | 197,49 | 197,55 | 425K | 6 |
| 30/04/2020 | 9,00% | 15,16 | 183,61 | 183,61 | 183,61 | 183,61 | 527K | 1 |
| 22/04/2020 | -4,39% | -7,73 | 168,45 | 168,45 | 168,45 | 168,45 | 259K | 1 |
| 17/04/2020 | 6,05% | 10,05 | 176,18 | 176,18 | 176,18 | 176,18 | 111K | 1 |
| 13/04/2020 | -1,99% | -3,38 | 166,13 | 166,13 | 166,13 | 166,13 | 206K | 1 |
| 07/04/2020 | 5,02% | 8,10 | 169,51 | 169,51 | 169,51 | 169,51 | 331K | 1 |
| 03/04/2020 | 27,41% | 34,72 | 161,41 | 161,41 | 161,41 | 161,41 | 187K | 1 |
| 23/03/2020 | -24,00% | -40,01 | 126,69 | 126,69 | 126,69 | 126,69 | 384K | 1 |
| 26/02/2020 | -4,33% | -7,55 | 166,70 | 167,62 | 166,70 | 167,62 | 334K | 2 |
| 21/02/2020 | -1,79% | -3,17 | 174,25 | 174,25 | 174,25 | 174,25 | 145K | 1 |
| 20/02/2020 | -0,57% | -1,02 | 177,42 | 177,42 | 177,42 | 177,42 | 204K | 1 |
| 19/02/2020 | 1,73% | 3,03 | 178,44 | 178,44 | 178,44 | 178,44 | 171K | 1 |
| 18/02/2020 | 0,57% | 0,99 | 175,41 | 175,41 | 175,41 | 175,41 | 637K | 2 |
| 14/02/2020 | -0,58% | -1,01 | 174,42 | 174,42 | 174,42 | 174,42 | 70K | 1 |
| 12/02/2020 | 0,75% | 1,30 | 175,43 | 175,43 | 175,43 | 175,43 | 158K | 1 |
| 11/02/2020 | -1,25% | -2,20 | 174,13 | 174,13 | 174,13 | 174,13 | 244K | 1 |
| 10/02/2020 | 1,44% | 2,50 | 176,33 | 176,33 | 176,33 | 176,33 | 1M | 1 |
| 07/02/2020 | - | - | 173,83 | 173,83 | 173,83 | 173,83 | 7M | 2 |
Date,Open,High,Low,Close,Volume
06-Jul-20,205.19,205.19,205.19,205.19,393964
02-Jul-20,204.25,207.00,204.25,207.00,496943
01-Jul-20,201.98,201.98,201.98,201.98,171683
30-Jun-20,204.10,204.11,204.10,204.11,126544
29-Jun-20,198.19,198.20,198.19,198.20,204142
26-Jun-20,198.65,198.65,198.65,198.65,299961
25-Jun-20,193.46,193.46,193.46,193.46,226348
24-Jun-20,192.18,192.18,192.18,192.18,199867
23-Jun-20,191.51,191.51,191.51,191.51,285349
15-Jun-20,180.74,180.74,180.74,180.74,186162
08-Jun-20,181.06,181.06,181.06,181.06,309612
04-Jun-20,183.32,183.32,183.32,183.32,3972544
29-May-20,187.37,187.37,187.37,187.37,470298
28-May-20,186.85,186.85,186.85,186.85,198061
26-May-20,184.83,184.83,184.83,184.83,223644
21-May-20,188.16,188.16,188.16,188.16,316108
19-May-20,197.82,197.82,197.82,197.82,391683
15-May-20,193.11,193.11,193.11,193.11,266491
14-May-20,192.38,192.38,192.38,192.38,5771
13-May-20,196.24,196.24,196.24,196.24,290435
11-May-20,197.55,197.55,197.49,197.52,424713
30-Apr-20,183.61,183.61,183.61,183.61,526960
22-Apr-20,168.45,168.45,168.45,168.45,259413
17-Apr-20,176.18,176.18,176.18,176.18,110993
13-Apr-20,166.13,166.13,166.13,166.13,206001
07-Apr-20,169.51,169.51,169.51,169.51,330544
03-Apr-20,161.41,161.41,161.41,161.41,187235
23-Mar-20,126.69,126.69,126.69,126.69,383870
26-Feb-20,167.62,167.62,166.70,166.70,334320
21-Feb-20,174.25,174.25,174.25,174.25,144627
20-Feb-20,177.42,177.42,177.42,177.42,204033
19-Feb-20,178.44,178.44,178.44,178.44,171302
18-Feb-20,175.41,175.41,175.41,175.41,636738
14-Feb-20,174.42,174.42,174.42,174.42,69768
12-Feb-20,175.43,175.43,175.43,175.43,157887
11-Feb-20,174.13,174.13,174.13,174.13,243782
10-Feb-20,176.33,176.33,176.33,176.33,1216677
07-Feb-20,173.83,173.83,173.83,173.83,7318243
*exoneração de responsabilidade