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
24/02/2022	0,00%	0,00	68,27	67,45	67,45	68,27	736K	2
22/02/2022	-2,89%	-2,03	68,27	68,27	68,27	68,27	771K	1
17/02/2022	0,36%	0,25	70,30	70,30	70,30	70,30	954K	1
16/02/2022	0,00%	0,00	70,05	70,14	70,05	70,14	434K	3
14/02/2022	-5,57%	-4,13	70,05	70,05	70,05	70,05	15K	1
08/02/2022	-4,42%	-3,43	74,18	73,43	73,30	74,18	711K	5
03/02/2022	0,60%	0,46	77,61	77,92	77,61	77,92	630K	2

01/02/2022	1,25%	0,95	77,15	77,21	77,15	77,21	2M	3
31/01/2022	1,18%	0,89	76,20	76,20	76,20	76,20	1K	1
27/01/2022	-3,26%	-2,54	75,31	75,31	75,31	75,31	630K	1
26/01/2022	-2,59%	-2,07	77,85	77,85	77,85	77,85	1M	1
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	-	-	55,40	55,79	55,40	55,79	17K	3

Date,Open,High,Low,Close,Volume
24-Feb-22,67.45,68.27,67.45,68.27,735676
22-Feb-22,68.27,68.27,68.27,68.27,770563
17-Feb-22,70.30,70.30,70.30,70.30,954041
16-Feb-22,70.14,70.14,70.05,70.05,433622
14-Feb-22,70.05,70.05,70.05,70.05,15411
08-Feb-22,73.43,74.18,73.30,74.18,710829
03-Feb-22,77.92,77.92,77.61,77.61,629975
01-Feb-22,77.21,77.21,77.15,77.15,1774543
31-Jan-22,76.20,76.20,76.20,76.20,1143
27-Jan-22,75.31,75.31,75.31,75.31,629666
26-Jan-22,77.85,77.85,77.85,77.85,1289740
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

*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: I1NF34