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
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	7,26%	4,50	66,45	65,90	65,60	67,75	672K	32
27/11/2020	-0,45%	-0,28	61,95	61,95	61,95	61,95	309	1
26/11/2020	-2,22%	-1,41	62,23	62,23	62,23	62,23	186	1
24/11/2020	1,84%	1,15	63,64	63,64	63,64	63,64	63	1
23/11/2020	0,14%	0,09	62,49	62,49	62,49	62,49	62	1
20/11/2020	2,89%	1,75	62,40	62,40	62,40	62,40	62	1
18/11/2020	-1,70%	-1,05	60,65	61,29	60,65	61,29	303	2
17/11/2020	1,21%	0,74	61,70	62,00	61,70	62,00	1M	2
10/11/2020	0,38%	0,23	60,96	60,96	60,96	60,96	566K	1
03/11/2020	4,58%	2,66	60,73	57,60	57,60	60,73	631K	4
27/10/2020	1,49%	0,85	58,07	58,04	58,04	58,07	165K	2
26/10/2020	-2,12%	-1,24	57,22	57,22	57,22	57,22	132K	2
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
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
27-Nov-20,61.95,61.95,61.95,61.95,309
26-Nov-20,62.23,62.23,62.23,62.23,186
24-Nov-20,63.64,63.64,63.64,63.64,63
23-Nov-20,62.49,62.49,62.49,62.49,62
20-Nov-20,62.40,62.40,62.40,62.40,62
18-Nov-20,61.29,61.29,60.65,60.65,303
17-Nov-20,62.00,62.00,61.70,61.70,1120225
10-Nov-20,60.96,60.96,60.96,60.96,566196
03-Nov-20,57.60,60.73,57.60,60.73,630882
27-Oct-20,58.04,58.07,58.04,58.07,165393
26-Oct-20,57.22,57.22,57.22,57.22,132006
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

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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: I1NF34

cotações, gráficos e mais...