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 |
| 23/10/2020 | 1,32% | 0,76 | 58,46 | 58,15 | 58,15 | 58,46 | 391K | 4 |
| 22/10/2020 | -74,86% | -171,79 | 57,70 | 57,30 | 57,20 | 57,70 | 10K | 4 |
| 21/10/2020 | -0,06% | -0,13 | 229,49 | 229,26 | 229,26 | 229,49 | 344K | 4 |
| 20/10/2020 | 0,55% | 1,26 | 229,62 | 228,51 | 228,51 | 229,62 | 216K | 4 |
| 19/10/2020 | -0,06% | -0,13 | 228,36 | 228,28 | 228,28 | 228,36 | 165K | 2 |
| 16/10/2020 | 2,14% | 4,79 | 228,49 | 228,49 | 228,49 | 228,49 | 301K | 2 |
| 15/10/2020 | 1,81% | 3,98 | 223,70 | 223,70 | 223,70 | 223,70 | 237K | 4 |
| 08/10/2020 | 0,39% | 0,85 | 219,72 | 219,72 | 219,72 | 219,72 | 189K | 1 |
| 07/10/2020 | 0,90% | 1,96 | 218,87 | 218,86 | 218,86 | 218,87 | 708K | 3 |
| 06/10/2020 | -2,39% | -5,30 | 216,91 | 216,91 | 216,91 | 216,91 | 2K | 1 |
| 01/10/2020 | 1,24% | 2,72 | 222,21 | 222,21 | 222,21 | 222,21 | 154K | 1 |
|
|
| 29/09/2020 | 4,66% | 9,77 | 219,49 | 219,49 | 219,49 | 219,49 | 506K | 1 |
| 18/09/2020 | 1,18% | 2,45 | 209,72 | 209,72 | 209,72 | 209,72 | 560K | 1 |
| 09/09/2020 | 0,41% | 0,85 | 207,27 | 207,27 | 207,27 | 207,27 | 166K | 1 |
| 08/09/2020 | -1,96% | -4,13 | 206,42 | 206,42 | 206,42 | 206,42 | 330K | 1 |
| 04/09/2020 | -4,64% | -10,24 | 210,55 | 211,02 | 210,55 | 211,02 | 425K | 2 |
| 03/09/2020 | -1,49% | -3,33 | 220,79 | 220,79 | 220,79 | 220,79 | 384K | 1 |
| 02/09/2020 | 3,41% | 7,39 | 224,12 | 224,12 | 224,12 | 224,12 | 477K | 1 |
| 01/09/2020 | -1,24% | -2,73 | 216,73 | 216,73 | 216,73 | 216,73 | 650K | 1 |
| 31/08/2020 | 0,05% | 0,12 | 219,46 | 219,44 | 219,44 | 219,46 | 693K | 2 |
| 28/08/2020 | -3,16% | -7,16 | 219,34 | 219,34 | 219,34 | 219,34 | 219K | 1 |
| 27/08/2020 | 0,65% | 1,47 | 226,50 | 226,46 | 226,46 | 226,50 | 396K | 3 |
| 26/08/2020 | -2,15% | -4,95 | 225,03 | 225,03 | 225,03 | 225,03 | 486K | 1 |
| 25/08/2020 | -0,19% | -0,44 | 229,98 | 229,98 | 229,98 | 229,98 | 646K | 1 |
| 24/08/2020 | 0,35% | 0,80 | 230,42 | 230,42 | 230,42 | 230,42 | 325K | 1 |
| 21/08/2020 | -0,30% | -0,68 | 229,62 | 229,61 | 229,61 | 229,62 | 530K | 2 |
| 20/08/2020 | -0,06% | -0,13 | 230,30 | 230,30 | 230,30 | 230,30 | 451K | 1 |
| 19/08/2020 | 0,55% | 1,26 | 230,43 | 230,43 | 230,43 | 230,43 | 323K | 1 |
| 18/08/2020 | 1,54% | 3,48 | 229,17 | 229,17 | 229,17 | 229,17 | 1M | 1 |
| 14/08/2020 | 0,16% | 0,37 | 225,69 | 225,69 | 225,69 | 225,69 | 521K | 1 |
| 13/08/2020 | -1,46% | -3,33 | 225,32 | 225,32 | 225,32 | 225,32 | 361K | 1 |
| 12/08/2020 | 0,93% | 2,11 | 228,65 | 228,65 | 228,65 | 228,65 | 448K | 1 |
| 11/08/2020 | -1,41% | -3,23 | 226,54 | 226,19 | 226,19 | 226,54 | 351K | 3 |
| 10/08/2020 | 1,34% | 3,03 | 229,77 | 229,77 | 229,77 | 229,77 | 306K | 3 |
| 07/08/2020 | 2,40% | 5,32 | 226,74 | 226,74 | 226,74 | 226,74 | 354K | 1 |
| 06/08/2020 | 1,17% | 2,57 | 221,42 | 221,42 | 221,42 | 221,42 | 219K | 1 |
| 05/08/2020 | 0,92% | 1,99 | 218,85 | 218,85 | 218,85 | 218,85 | 151K | 1 |
| 04/08/2020 | -0,33% | -0,72 | 216,86 | 216,86 | 216,86 | 216,86 | 193K | 1 |
| 03/08/2020 | 5,23% | 10,82 | 217,58 | 217,58 | 217,58 | 217,58 | 463K | 1 |
| 28/07/2020 | 0,04% | 0,09 | 206,76 | 206,76 | 206,76 | 206,76 | 147K | 1 |
| 27/07/2020 | 0,06% | 0,12 | 206,67 | 206,67 | 206,67 | 206,67 | 246K | 1 |
| 24/07/2020 | -0,54% | -1,12 | 206,55 | 206,55 | 206,55 | 206,55 | 188K | 1 |
| 23/07/2020 | 1,40% | 2,86 | 207,67 | 207,67 | 207,67 | 207,67 | 291K | 1 |
| 22/07/2020 | -1,12% | -2,33 | 204,81 | 204,81 | 204,81 | 204,81 | 342K | 1 |
| 21/07/2020 | -2,23% | -4,73 | 207,14 | 207,14 | 207,14 | 207,14 | 284K | 1 |
| 20/07/2020 | -0,24% | -0,51 | 211,87 | 211,86 | 211,86 | 211,87 | 231K | 2 |
| 17/07/2020 | 2,73% | 5,65 | 212,38 | 212,38 | 212,38 | 212,38 | 276K | 1 |
| 16/07/2020 | -1,78% | -3,74 | 206,73 | 206,73 | 206,73 | 206,73 | 242K | 1 |
| 15/07/2020 | 2,60% | 5,33 | 210,47 | 210,47 | 210,47 | 210,47 | 189K | 1 |
| 14/07/2020 | 1,76% | 3,55 | 205,14 | 205,13 | 205,13 | 205,14 | 560K | 2 |
| 10/07/2020 | -0,58% | -1,17 | 201,59 | 201,59 | 201,59 | 201,59 | 204K | 1 |
| 09/07/2020 | -0,62% | -1,27 | 202,76 | 202,76 | 202,76 | 202,76 | 215K | 1 |
| 08/07/2020 | -0,77% | -1,59 | 204,03 | 204,03 | 204,03 | 204,03 | 92K | 1 |
| 07/07/2020 | 0,21% | 0,43 | 205,62 | 205,62 | 205,62 | 205,62 | 117K | 1 |
| 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
23-Oct-20,58.15,58.46,58.15,58.46,391196
22-Oct-20,57.30,57.70,57.20,57.70,10305
21-Oct-20,229.26,229.49,229.26,229.49,343613
20-Oct-20,228.51,229.62,228.51,229.62,216010
19-Oct-20,228.28,228.36,228.28,228.36,164615
16-Oct-20,228.49,228.49,228.49,228.49,301378
15-Oct-20,223.70,223.70,223.70,223.70,237345
08-Oct-20,219.72,219.72,219.72,219.72,189178
07-Oct-20,218.86,218.87,218.86,218.87,707821
06-Oct-20,216.91,216.91,216.91,216.91,2169
01-Oct-20,222.21,222.21,222.21,222.21,154435
29-Sep-20,219.49,219.49,219.49,219.49,506143
18-Sep-20,209.72,209.72,209.72,209.72,559952
09-Sep-20,207.27,207.27,207.27,207.27,165816
08-Sep-20,206.42,206.42,206.42,206.42,330272
04-Sep-20,211.02,211.02,210.55,210.55,425499
03-Sep-20,220.79,220.79,220.79,220.79,384174
02-Sep-20,224.12,224.12,224.12,224.12,477375
01-Sep-20,216.73,216.73,216.73,216.73,650190
31-Aug-20,219.44,219.46,219.44,219.46,693485
28-Aug-20,219.34,219.34,219.34,219.34,219340
27-Aug-20,226.46,226.50,226.46,226.50,396359
26-Aug-20,225.03,225.03,225.03,225.03,486064
25-Aug-20,229.98,229.98,229.98,229.98,646243
24-Aug-20,230.42,230.42,230.42,230.42,324892
21-Aug-20,229.61,229.62,229.61,229.62,530418
20-Aug-20,230.30,230.30,230.30,230.30,451388
19-Aug-20,230.43,230.43,230.43,230.43,322602
18-Aug-20,229.17,229.17,229.17,229.17,1035848
14-Aug-20,225.69,225.69,225.69,225.69,521343
13-Aug-20,225.32,225.32,225.32,225.32,360512
12-Aug-20,228.65,228.65,228.65,228.65,448154
11-Aug-20,226.19,226.54,226.19,226.54,350861
10-Aug-20,229.77,229.77,229.77,229.77,305594
07-Aug-20,226.74,226.74,226.74,226.74,353714
06-Aug-20,221.42,221.42,221.42,221.42,219205
05-Aug-20,218.85,218.85,218.85,218.85,151006
04-Aug-20,216.86,216.86,216.86,216.86,193005
03-Aug-20,217.58,217.58,217.58,217.58,463445
28-Jul-20,206.76,206.76,206.76,206.76,146799
27-Jul-20,206.67,206.67,206.67,206.67,245937
24-Jul-20,206.55,206.55,206.55,206.55,187960
23-Jul-20,207.67,207.67,207.67,207.67,290738
22-Jul-20,204.81,204.81,204.81,204.81,342032
21-Jul-20,207.14,207.14,207.14,207.14,283781
20-Jul-20,211.86,211.87,211.86,211.87,230934
17-Jul-20,212.38,212.38,212.38,212.38,276094
16-Jul-20,206.73,206.73,206.73,206.73,241874
15-Jul-20,210.47,210.47,210.47,210.47,189423
14-Jul-20,205.13,205.14,205.13,205.14,560028
10-Jul-20,201.59,201.59,201.59,201.59,203605
09-Jul-20,202.76,202.76,202.76,202.76,214925
08-Jul-20,204.03,204.03,204.03,204.03,91813
07-Jul-20,205.62,205.62,205.62,205.62,117203
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 e termos de uso