Cotação atual, histórico e gráfico do papel: I1PC34

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 I1PC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-2,13%	-4,08	187,44	187,44	187,44	187,44	187	1
16/04/2024	0,76%	1,45	191,52	191,14	191,14	191,52	210K	4
12/04/2024	-0,98%	-1,88	190,07	191,31	190,07	191,31	76K	2
10/04/2024	0,87%	1,65	191,95	191,95	191,95	191,95	19K	2
09/04/2024	-0,78%	-1,50	190,30	190,90	190,30	190,90	762	4
08/04/2024	-2,44%	-4,80	191,80	192,40	191,80	192,40	768	4
03/04/2024	1,34%	2,60	196,60	197,80	196,60	197,80	986	5
02/04/2024	-0,31%	-0,60	194,00	194,60	194,00	194,60	388	2
28/03/2024	1,04%	2,00	194,60	195,10	194,60	195,10	974	5
27/03/2024	1,81%	3,42	192,60	193,00	192,60	193,00	964	5
19/03/2024	3,96%	7,20	189,18	188,75	188,75	189,18	113K	3

12/03/2024	1,61%	2,88	181,98	181,98	181,98	181,98	181	1
11/03/2024	2,30%	4,02	179,10	179,10	179,10	179,10	179	1
01/03/2024	-1,81%	-3,22	175,08	176,48	175,08	176,48	281K	9
20/02/2024	4,05%	6,94	178,30	178,30	178,30	178,30	18K	1
09/02/2024	0,00%	0,00	171,36	171,36	171,36	171,36	342	2
08/02/2024	0,00%	0,00	171,36	170,68	170,68	171,36	342	2
02/02/2024	-0,42%	-0,72	171,36	171,36	171,36	171,36	171	1
01/02/2024	-6,18%	-11,34	172,08	172,08	172,08	172,08	172	1
25/01/2024	1,63%	2,94	183,42	183,42	183,42	183,42	183	1
18/01/2024	-1,41%	-2,58	180,48	180,72	180,48	180,72	361	2
17/01/2024	-0,43%	-0,79	183,06	183,06	183,06	183,06	183	1
10/01/2024	0,14%	0,25	183,85	183,85	183,85	183,85	183	1
08/01/2024	5,26%	9,18	183,60	183,24	183,24	183,60	19K	2
02/01/2024	-1,32%	-2,34	174,42	174,42	174,42	174,42	348	1
27/12/2023	-0,91%	-1,62	176,76	176,76	176,76	176,76	176	1
22/12/2023	-2,08%	-3,78	178,38	178,38	178,38	178,38	356	1
04/12/2023	0,00%	0,00	182,16	182,16	182,16	182,16	546	1
01/12/2023	0,64%	1,16	182,16	182,16	182,16	182,16	364	1
30/11/2023	4,50%	7,80	181,00	181,00	181,00	181,00	1K	3
29/11/2023	2,94%	4,95	173,20	170,10	170,10	173,20	1K	4
27/11/2023	5,87%	9,33	168,25	168,00	168,00	168,25	672	2
21/11/2023	-2,20%	-3,58	158,92	158,92	158,92	158,92	158	1
16/11/2023	-0,31%	-0,50	162,50	162,20	162,20	162,50	649	2
14/11/2023	-1,08%	-1,78	163,00	163,00	163,00	163,00	326	2
08/11/2023	-2,24%	-3,77	164,78	164,78	164,78	164,78	49K	1
06/11/2023	-0,75%	-1,28	168,55	168,47	168,47	168,55	505	2
03/11/2023	-0,68%	-1,17	169,83	170,85	169,83	170,85	681	3
31/10/2023	2,52%	4,20	171,00	171,00	171,00	171,00	342	1
30/10/2023	1,71%	2,80	166,80	166,92	166,20	166,92	1K	4
26/10/2023	-7,41%	-13,12	164,00	164,00	164,00	164,00	2K	1
16/10/2023	-0,71%	-1,26	177,12	178,38	177,12	178,38	355	2
11/10/2023	-0,46%	-0,82	178,38	178,38	178,38	178,38	891	1
29/09/2023	4,07%	7,00	179,20	178,80	178,80	179,20	1K	4
26/09/2023	0,70%	1,20	172,20	172,20	172,20	172,20	344	1
25/09/2023	0,35%	0,60	171,00	170,50	170,50	171,00	1K	3
21/09/2023	2,71%	4,50	170,40	170,00	170,00	170,40	1K	3
19/09/2023	0,00%	0,00	165,90	165,70	165,70	165,90	663	2
18/09/2023	-1,78%	-3,00	165,90	165,90	165,90	165,90	331	1
15/09/2023	-2,26%	-3,90	168,90	168,90	168,90	168,90	337	1
12/09/2023	0,64%	1,10	172,80	172,60	172,60	172,80	690	2
11/09/2023	0,20%	0,34	171,70	172,60	171,70	172,60	1K	2
08/09/2023	-0,89%	-1,54	171,36	171,36	171,36	171,36	171	1
05/09/2023	-0,86%	-1,50	172,90	172,90	172,90	172,90	345	1
01/09/2023	1,22%	2,10	174,40	174,20	174,20	174,40	697	2
31/08/2023	1,77%	3,00	172,30	172,10	171,70	172,30	860	3
30/08/2023	0,68%	1,14	169,30	169,30	169,30	169,30	1K	3
29/08/2023	0,02%	0,03	168,16	167,90	167,90	168,30	1K	4
28/08/2023	-0,93%	-1,57	168,13	168,64	168,13	168,64	2K	2
21/08/2023	-0,99%	-1,70	169,70	169,50	169,50	169,70	678	2
18/08/2023	0,31%	0,53	171,40	171,00	171,00	171,40	684	2
17/08/2023	-0,71%	-1,23	170,87	170,87	170,87	170,87	170	1
15/08/2023	-0,52%	-0,90	172,10	171,70	171,70	172,10	687	2
10/08/2023	-1,70%	-3,00	173,00	172,40	172,40	173,00	1K	3
09/08/2023	-1,29%	-2,30	176,00	175,70	175,70	176,00	1K	3
07/08/2023	-0,39%	-0,70	178,30	178,30	178,30	178,30	356	1
04/08/2023	1,44%	2,54	179,00	178,35	178,35	179,00	7K	2
02/08/2023	2,53%	4,36	176,46	176,46	176,46	176,46	18K	1
01/08/2023	8,04%	12,80	172,10	172,10	172,10	172,10	344	1
26/07/2023	3,49%	5,37	159,30	159,45	159,30	159,45	80K	3
21/07/2023	1,20%	1,83	153,93	153,93	153,93	153,93	307	1
06/07/2023	0,10%	0,15	152,10	152,10	152,10	152,10	304	1
30/06/2023	0,00%	0,00	151,95	151,95	151,95	151,95	759	1
27/06/2023	4,55%	6,61	151,95	151,95	151,95	151,95	151	1
23/06/2023	-3,51%	-5,29	145,34	145,47	145,34	145,47	727	3
20/06/2023	-0,94%	-1,43	150,63	150,63	150,63	150,63	150	1
16/06/2023	0,05%	0,07	152,06	152,06	152,06	152,06	152	1
15/06/2023	-1,52%	-2,35	151,99	151,99	151,99	151,99	151	1
14/06/2023	0,00%	0,00	154,34	154,34	154,34	154,34	617	2
09/06/2023	-1,51%	-2,36	154,34	154,34	154,34	154,34	308	1
07/06/2023	3,84%	5,80	156,70	156,70	156,70	156,70	313	2
06/06/2023	0,15%	0,22	150,90	150,90	150,90	150,90	3K	1
05/06/2023	-0,34%	-0,52	150,68	150,68	150,68	150,68	15K	1
31/05/2023	-2,58%	-4,00	151,20	151,20	151,20	151,20	302	1
15/05/2023	-0,47%	-0,74	155,20	155,20	155,20	155,20	465	1
12/05/2023	-6,85%	-11,46	155,94	156,44	155,94	156,44	157K	8
28/04/2023	-7,82%	-14,20	167,40	167,40	167,40	167,40	3K	2
23/03/2023	-0,90%	-1,64	181,60	181,60	181,60	181,60	544	1
22/03/2023	0,00%	0,00	183,24	183,24	183,24	183,24	2K	1
20/03/2023	0,52%	0,94	183,24	183,24	183,24	183,24	183	1
16/03/2023	0,00%	0,00	182,30	182,30	182,30	182,30	182	1
15/03/2023	-0,98%	-1,81	182,30	182,30	182,30	182,30	3K	1
14/03/2023	0,00%	0,00	184,11	184,11	184,11	187,38	3K	8
13/03/2023	22,74%	34,11	184,11	150,01	150,01	185,20	12K	14
10/03/2023	-29,31%	-62,20	150,00	150,00	150,00	150,00	150	1
06/02/2023	-0,06%	-0,12	212,20	212,20	212,20	212,20	212	1
03/02/2023	3,06%	6,30	212,32	212,40	212,32	212,40	6K	3
01/02/2023	0,01%	0,03	206,02	209,50	206,02	209,50	415	2
31/01/2023	5,85%	11,39	205,99	205,99	205,99	205,99	82K	1
30/01/2023	-0,23%	-0,45	194,60	222,36	194,27	222,36	2K	4
11/01/2023	1,74%	3,34	195,05	218,55	194,61	218,55	826	3
18/11/2022	14,66%	24,51	191,71	191,71	191,71	191,71	10K	1
04/11/2022	-0,65%	-1,10	167,20	167,20	167,20	167,20	3K	1
03/11/2022	-1,37%	-2,34	168,30	168,70	168,30	168,70	4K	2
01/11/2022	-2,68%	-4,70	170,64	170,64	170,64	170,64	5K	1
17/10/2022	2,54%	4,34	175,34	175,34	175,34	175,34	175	1
05/10/2022	-1,52%	-2,64	171,00	171,00	171,00	171,00	171	1
28/09/2022	-0,05%	-0,09	173,64	173,64	173,64	173,64	173	1
27/09/2022	-21,21%	-46,77	173,73	173,73	173,73	173,73	9K	1
10/08/2022	-1,40%	-3,13	220,50	220,50	220,50	220,50	4K	2
02/08/2022	-4,92%	-11,57	223,63	222,86	222,86	223,63	446	2
25/07/2022	0,47%	1,10	235,20	234,75	234,25	235,20	610K	8
12/07/2022	4,91%	10,96	234,10	234,10	234,10	234,10	94K	1
28/06/2022	-0,91%	-2,06	223,14	223,14	223,14	223,14	223	1
27/06/2022	4,26%	9,20	225,20	224,95	224,95	225,20	113K	2
21/06/2022	-3,36%	-7,50	216,00	214,04	214,04	216,00	5K	2
14/06/2022	-2,15%	-4,92	223,50	223,50	223,50	223,50	3K	1
09/06/2022	-0,64%	-1,48	228,42	228,50	228,30	231,00	2K	5
20/05/2022	-6,14%	-15,04	229,90	229,90	229,90	229,90	4K	1
12/05/2022	-1,46%	-3,63	244,94	244,94	244,94	244,94	73K	1
11/05/2022	-0,98%	-2,47	248,57	251,04	248,57	251,04	499	2
09/05/2022	3,88%	9,37	251,04	251,04	251,04	251,04	75K	1
06/05/2022	0,39%	0,95	241,67	241,67	241,67	241,67	48K	1
05/05/2022	1,96%	4,62	240,72	241,68	240,72	241,68	145K	3
04/05/2022	1,34%	3,12	236,10	237,82	236,10	237,82	50K	2
02/05/2022	-0,23%	-0,54	232,98	232,98	232,98	232,98	47K	1
28/04/2022	5,14%	11,41	233,52	233,52	233,52	233,52	187K	2
29/03/2022	1,42%	3,11	222,11	222,11	222,11	222,11	222	1
15/03/2022	-0,23%	-0,50	219,00	219,00	219,00	219,00	219	1
14/03/2022	4,77%	10,00	219,50	218,96	218,96	219,50	2K	2
08/03/2022	-12,21%	-29,13	209,50	214,99	209,50	214,99	849	4
14/02/2022	-2,32%	-5,68	238,63	238,63	238,63	238,63	191K	4
11/02/2022	-4,29%	-10,94	244,31	244,31	244,31	244,31	195K	4
04/02/2022	-	-	255,25	255,25	255,25	255,25	255	1

Date,Open,High,Low,Close,Volume
17-Apr-24,187.44,187.44,187.44,187.44,187
16-Apr-24,191.14,191.52,191.14,191.52,210368
12-Apr-24,191.31,191.31,190.07,190.07,76400
10-Apr-24,191.95,191.95,191.95,191.95,19195
09-Apr-24,190.90,190.90,190.30,190.30,762
08-Apr-24,192.40,192.40,191.80,191.80,768
03-Apr-24,197.80,197.80,196.60,196.60,986
02-Apr-24,194.60,194.60,194.00,194.00,388
28-Mar-24,195.10,195.10,194.60,194.60,974
27-Mar-24,193.00,193.00,192.60,192.60,964
19-Mar-24,188.75,189.18,188.75,189.18,113379
12-Mar-24,181.98,181.98,181.98,181.98,181
11-Mar-24,179.10,179.10,179.10,179.10,179
01-Mar-24,176.48,176.48,175.08,175.08,281465
20-Feb-24,178.30,178.30,178.30,178.30,17830
09-Feb-24,171.36,171.36,171.36,171.36,342
08-Feb-24,170.68,171.36,170.68,171.36,342
02-Feb-24,171.36,171.36,171.36,171.36,171
01-Feb-24,172.08,172.08,172.08,172.08,172
25-Jan-24,183.42,183.42,183.42,183.42,183
18-Jan-24,180.72,180.72,180.48,180.48,361
17-Jan-24,183.06,183.06,183.06,183.06,183
10-Jan-24,183.85,183.85,183.85,183.85,183
08-Jan-24,183.24,183.60,183.24,183.60,18507
02-Jan-24,174.42,174.42,174.42,174.42,348
27-Dec-23,176.76,176.76,176.76,176.76,176
22-Dec-23,178.38,178.38,178.38,178.38,356
04-Dec-23,182.16,182.16,182.16,182.16,546
01-Dec-23,182.16,182.16,182.16,182.16,364
30-Nov-23,181.00,181.00,181.00,181.00,1086
29-Nov-23,170.10,173.20,170.10,173.20,1208
27-Nov-23,168.00,168.25,168.00,168.25,672
21-Nov-23,158.92,158.92,158.92,158.92,158
16-Nov-23,162.20,162.50,162.20,162.50,649
14-Nov-23,163.00,163.00,163.00,163.00,326
08-Nov-23,164.78,164.78,164.78,164.78,49434
06-Nov-23,168.47,168.55,168.47,168.55,505
03-Nov-23,170.85,170.85,169.83,169.83,681
31-Oct-23,171.00,171.00,171.00,171.00,342
30-Oct-23,166.92,166.92,166.20,166.80,1165
26-Oct-23,164.00,164.00,164.00,164.00,1640
16-Oct-23,178.38,178.38,177.12,177.12,355
11-Oct-23,178.38,178.38,178.38,178.38,891
29-Sep-23,178.80,179.20,178.80,179.20,1073
26-Sep-23,172.20,172.20,172.20,172.20,344
25-Sep-23,170.50,171.00,170.50,171.00,1024
21-Sep-23,170.00,170.40,170.00,170.40,1021
19-Sep-23,165.70,165.90,165.70,165.90,663
18-Sep-23,165.90,165.90,165.90,165.90,331
15-Sep-23,168.90,168.90,168.90,168.90,337
12-Sep-23,172.60,172.80,172.60,172.80,690
11-Sep-23,172.60,172.60,171.70,171.70,1032
08-Sep-23,171.36,171.36,171.36,171.36,171
05-Sep-23,172.90,172.90,172.90,172.90,345
01-Sep-23,174.20,174.40,174.20,174.40,697
31-Aug-23,172.10,172.30,171.70,172.30,860
30-Aug-23,169.30,169.30,169.30,169.30,1016
29-Aug-23,167.90,168.30,167.90,168.16,1176
28-Aug-23,168.64,168.64,168.13,168.13,1854
21-Aug-23,169.50,169.70,169.50,169.70,678
18-Aug-23,171.00,171.40,171.00,171.40,684
17-Aug-23,170.87,170.87,170.87,170.87,170
15-Aug-23,171.70,172.10,171.70,172.10,687
10-Aug-23,172.40,173.00,172.40,173.00,1036
09-Aug-23,175.70,176.00,175.70,176.00,1055
07-Aug-23,178.30,178.30,178.30,178.30,356
04-Aug-23,178.35,179.00,178.35,179.00,6796
02-Aug-23,176.46,176.46,176.46,176.46,17646
01-Aug-23,172.10,172.10,172.10,172.10,344
26-Jul-23,159.45,159.45,159.30,159.30,79710
21-Jul-23,153.93,153.93,153.93,153.93,307
06-Jul-23,152.10,152.10,152.10,152.10,304
30-Jun-23,151.95,151.95,151.95,151.95,759
27-Jun-23,151.95,151.95,151.95,151.95,151
23-Jun-23,145.47,145.47,145.34,145.34,727
20-Jun-23,150.63,150.63,150.63,150.63,150
16-Jun-23,152.06,152.06,152.06,152.06,152
15-Jun-23,151.99,151.99,151.99,151.99,151
14-Jun-23,154.34,154.34,154.34,154.34,617
09-Jun-23,154.34,154.34,154.34,154.34,308
07-Jun-23,156.70,156.70,156.70,156.70,313
06-Jun-23,150.90,150.90,150.90,150.90,2716
05-Jun-23,150.68,150.68,150.68,150.68,15068
31-May-23,151.20,151.20,151.20,151.20,302
15-May-23,155.20,155.20,155.20,155.20,465
12-May-23,156.44,156.44,155.94,155.94,156607
28-Apr-23,167.40,167.40,167.40,167.40,3348
23-Mar-23,181.60,181.60,181.60,181.60,544
22-Mar-23,183.24,183.24,183.24,183.24,1832
20-Mar-23,183.24,183.24,183.24,183.24,183
16-Mar-23,182.30,182.30,182.30,182.30,182
15-Mar-23,182.30,182.30,182.30,182.30,2734
14-Mar-23,184.11,187.38,184.11,184.11,2978
13-Mar-23,150.01,185.20,150.01,184.11,12202
10-Mar-23,150.00,150.00,150.00,150.00,150
06-Feb-23,212.20,212.20,212.20,212.20,212
03-Feb-23,212.40,212.40,212.32,212.32,5945
01-Feb-23,209.50,209.50,206.02,206.02,415
31-Jan-23,205.99,205.99,205.99,205.99,82396
30-Jan-23,222.36,222.36,194.27,194.60,2427
11-Jan-23,218.55,218.55,194.61,195.05,826
18-Nov-22,191.71,191.71,191.71,191.71,9585
04-Nov-22,167.20,167.20,167.20,167.20,2675
03-Nov-22,168.70,168.70,168.30,168.30,4209
01-Nov-22,170.64,170.64,170.64,170.64,5119
17-Oct-22,175.34,175.34,175.34,175.34,175
05-Oct-22,171.00,171.00,171.00,171.00,171
28-Sep-22,173.64,173.64,173.64,173.64,173
27-Sep-22,173.73,173.73,173.73,173.73,8686
10-Aug-22,220.50,220.50,220.50,220.50,4410
02-Aug-22,222.86,223.63,222.86,223.63,446
25-Jul-22,234.75,235.20,234.25,235.20,610210
12-Jul-22,234.10,234.10,234.10,234.10,93640
28-Jun-22,223.14,223.14,223.14,223.14,223
27-Jun-22,224.95,225.20,224.95,225.20,112525
21-Jun-22,214.04,216.00,214.04,216.00,4534
14-Jun-22,223.50,223.50,223.50,223.50,2905
09-Jun-22,228.50,231.00,228.30,228.42,2286
20-May-22,229.90,229.90,229.90,229.90,4138
12-May-22,244.94,244.94,244.94,244.94,73482
11-May-22,251.04,251.04,248.57,248.57,499
09-May-22,251.04,251.04,251.04,251.04,75312
06-May-22,241.67,241.67,241.67,241.67,48334
05-May-22,241.68,241.68,240.72,240.72,144912
04-May-22,237.82,237.82,236.10,236.10,50397
02-May-22,232.98,232.98,232.98,232.98,46596
28-Apr-22,233.52,233.52,233.52,233.52,186816
29-Mar-22,222.11,222.11,222.11,222.11,222
15-Mar-22,219.00,219.00,219.00,219.00,219
14-Mar-22,218.96,219.50,218.96,219.50,2409
08-Mar-22,214.99,214.99,209.50,209.50,849
14-Feb-22,238.63,238.63,238.63,238.63,190904
11-Feb-22,244.31,244.31,244.31,244.31,195448
04-Feb-22,255.25,255.25,255.25,255.25,255

*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: I1PC34