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
19/11/2024	1,13%	3,75	335,00	335,00	335,00	335,00	7K	1
18/11/2024	1,92%	6,25	331,25	329,15	329,01	331,25	138K	3
14/11/2024	-1,72%	-5,70	325,00	324,01	323,48	325,00	162K	5
13/11/2024	0,61%	2,02	330,70	320,00	320,00	330,70	163K	3
12/11/2024	-0,85%	-2,82	328,68	330,50	326,37	330,50	5K	4
11/11/2024	-1,75%	-5,92	331,50	333,42	331,50	333,42	17K	3
08/11/2024	1,24%	4,12	337,42	337,42	337,42	337,42	7K	1

07/11/2024	-0,85%	-2,87	333,30	338,00	333,30	338,00	11K	3
06/11/2024	0,60%	2,01	336,17	336,17	336,17	336,17	13K	1
05/11/2024	2,25%	7,36	334,16	334,16	334,16	334,16	13K	1
04/11/2024	0,95%	3,06	326,80	326,80	326,80	326,80	10K	1
01/11/2024	0,11%	0,34	323,74	321,28	320,36	323,74	11K	6
31/10/2024	16,18%	45,03	323,40	323,19	322,50	323,40	6K	4
28/10/2024	0,22%	0,61	278,37	275,24	275,24	278,37	251K	4
25/10/2024	4,44%	11,81	277,76	277,76	277,76	277,76	14K	1
21/10/2024	0,00%	0,00	265,95	265,95	265,95	265,95	265	1
02/10/2024	-0,20%	-0,54	265,95	265,95	265,95	265,95	265	1
30/09/2024	-0,27%	-0,71	266,49	264,06	264,06	266,49	271K	243
26/09/2024	1,19%	3,14	267,20	267,20	267,20	267,20	3K	1
25/09/2024	-0,61%	-1,62	264,06	264,06	264,06	264,06	42K	1
24/09/2024	-2,57%	-7,02	265,68	265,68	265,68	265,68	11K	1
18/09/2024	0,30%	0,81	272,70	272,70	272,70	272,70	55K	1
13/09/2024	1,82%	4,86	271,89	271,89	271,89	271,89	54K	1
10/09/2024	-0,49%	-1,31	267,03	267,03	267,03	267,03	27K	1
02/09/2024	-2,18%	-5,98	268,34	269,53	268,34	269,53	20K	3
30/08/2024	1,43%	3,88	274,32	272,14	268,92	274,59	283K	109
26/08/2024	7,96%	19,94	270,44	270,53	270,44	270,54	54K	7
07/08/2024	-1,69%	-4,30	250,50	250,50	250,50	250,50	10K	1
06/08/2024	0,00%	0,00	254,80	254,80	254,80	254,80	509	1
05/08/2024	-4,02%	-10,66	254,80	254,80	254,80	254,80	1K	1
01/08/2024	1,90%	4,94	265,46	261,82	261,82	265,46	50K	2
31/07/2024	-1,61%	-4,27	260,52	260,52	260,52	260,52	65K	1
29/07/2024	1,03%	2,70	264,79	264,79	264,79	264,79	264	1
26/07/2024	2,86%	7,29	262,09	263,38	262,09	263,38	131K	2
23/07/2024	-0,71%	-1,82	254,80	254,80	254,80	254,80	5K	1
22/07/2024	0,73%	1,86	256,62	256,62	256,62	256,62	51K	1
19/07/2024	-0,64%	-1,64	254,76	252,95	252,95	254,76	51K	2
18/07/2024	12,04%	27,55	256,40	229,01	229,01	256,40	4K	13
10/07/2024	-2,16%	-5,05	228,85	228,85	228,85	228,85	457	1
08/07/2024	-4,53%	-11,10	233,90	233,40	233,40	233,90	701	3
03/07/2024	0,00%	0,00	245,00	245,00	245,00	245,00	245K	16
02/07/2024	2,64%	6,30	245,00	241,50	241,25	245,00	243K	4
28/06/2024	0,00%	0,00	238,70	238,70	238,70	238,70	2K	1
27/06/2024	-7,84%	-20,30	238,70	229,49	228,70	239,30	5M	38
26/06/2024	1,77%	4,50	259,00	255,70	255,20	259,00	276K	13
24/06/2024	2,67%	6,62	254,50	252,50	252,50	254,50	63K	4
21/06/2024	-0,45%	-1,12	247,88	247,88	247,88	247,88	495	1
20/06/2024	-0,56%	-1,39	249,00	249,00	249,00	249,00	2K	5
19/06/2024	0,06%	0,14	250,39	249,70	249,70	250,48	3K	7
18/06/2024	2,98%	7,25	250,25	248,00	246,00	250,25	297K	8
17/06/2024	0,65%	1,56	243,00	243,54	243,00	243,60	249K	11
14/06/2024	-1,66%	-4,08	241,44	241,44	241,44	241,44	121K	2
13/06/2024	1,45%	3,52	245,52	245,15	245,15	245,52	196K	3
12/06/2024	0,08%	0,20	242,00	242,00	242,00	242,00	24K	1
11/06/2024	1,46%	3,47	241,80	241,80	241,80	241,80	24K	1
10/06/2024	-1,30%	-3,14	238,33	241,44	238,33	241,44	965K	2
07/06/2024	4,54%	10,49	241,47	235,00	232,53	245,10	6M	34
06/06/2024	-1,09%	-2,54	230,98	231,12	230,98	231,12	116K	2
03/06/2024	0,98%	2,27	233,52	233,28	233,28	233,52	233K	4
31/05/2024	-1,39%	-3,25	231,25	231,61	231,25	232,40	302K	24
24/05/2024	8,84%	19,04	234,50	235,50	234,50	235,50	470	2
22/05/2024	5,38%	11,00	215,46	215,46	215,46	215,46	215	1
09/05/2024	10,07%	18,70	204,46	205,21	204,46	205,21	2K	2
06/05/2024	1,22%	2,23	185,76	185,76	185,76	185,76	185	1
02/05/2024	-1,20%	-2,23	183,53	183,53	183,53	183,53	183	1
18/04/2024	-0,90%	-1,68	185,76	185,58	185,58	185,76	149K	3
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	-	-	176,46	176,46	176,46	176,46	18K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,335.00,335.00,335.00,335.00,6700
18-Nov-24,329.15,331.25,329.01,331.25,138250
14-Nov-24,324.01,325.00,323.48,325.00,161558
13-Nov-24,320.00,330.70,320.00,330.70,163307
12-Nov-24,330.50,330.50,326.37,328.68,4941
11-Nov-24,333.42,333.42,331.50,331.50,16998
08-Nov-24,337.42,337.42,337.42,337.42,6748
07-Nov-24,338.00,338.00,333.30,333.30,11476
06-Nov-24,336.17,336.17,336.17,336.17,13446
05-Nov-24,334.16,334.16,334.16,334.16,13366
04-Nov-24,326.80,326.80,326.80,326.80,9804
01-Nov-24,321.28,323.74,320.36,323.74,10674
31-Oct-24,323.19,323.40,322.50,323.40,5814
28-Oct-24,275.24,278.37,275.24,278.37,250780
25-Oct-24,277.76,277.76,277.76,277.76,13888
21-Oct-24,265.95,265.95,265.95,265.95,265
02-Oct-24,265.95,265.95,265.95,265.95,265
30-Sep-24,264.06,266.49,264.06,266.49,270631
26-Sep-24,267.20,267.20,267.20,267.20,2672
25-Sep-24,264.06,264.06,264.06,264.06,42249
24-Sep-24,265.68,265.68,265.68,265.68,10627
18-Sep-24,272.70,272.70,272.70,272.70,54540
13-Sep-24,271.89,271.89,271.89,271.89,54378
10-Sep-24,267.03,267.03,267.03,267.03,26703
02-Sep-24,269.53,269.53,268.34,268.34,19660
30-Aug-24,272.14,274.59,268.92,274.32,282723
26-Aug-24,270.53,270.54,270.44,270.44,54377
07-Aug-24,250.50,250.50,250.50,250.50,10020
06-Aug-24,254.80,254.80,254.80,254.80,509
05-Aug-24,254.80,254.80,254.80,254.80,1019
01-Aug-24,261.82,265.46,261.82,265.46,49891
31-Jul-24,260.52,260.52,260.52,260.52,65130
29-Jul-24,264.79,264.79,264.79,264.79,264
26-Jul-24,263.38,263.38,262.09,262.09,131367
23-Jul-24,254.80,254.80,254.80,254.80,5096
22-Jul-24,256.62,256.62,256.62,256.62,51324
19-Jul-24,252.95,254.76,252.95,254.76,51204
18-Jul-24,229.01,256.40,229.01,256.40,3736
10-Jul-24,228.85,228.85,228.85,228.85,457
08-Jul-24,233.40,233.90,233.40,233.90,701
03-Jul-24,245.00,245.00,245.00,245.00,245000
02-Jul-24,241.50,245.00,241.25,245.00,243204
28-Jun-24,238.70,238.70,238.70,238.70,2387
27-Jun-24,229.49,239.30,228.70,238.70,4872042
26-Jun-24,255.70,259.00,255.20,259.00,275924
24-Jun-24,252.50,254.50,252.50,254.50,63282
21-Jun-24,247.88,247.88,247.88,247.88,495
20-Jun-24,249.00,249.00,249.00,249.00,1989
19-Jun-24,249.70,250.48,249.70,250.39,2751
18-Jun-24,248.00,250.25,246.00,250.25,297325
17-Jun-24,243.54,243.60,243.00,243.00,248689
14-Jun-24,241.44,241.44,241.44,241.44,120720
13-Jun-24,245.15,245.52,245.15,245.52,196229
12-Jun-24,242.00,242.00,242.00,242.00,24200
11-Jun-24,241.80,241.80,241.80,241.80,24180
10-Jun-24,241.44,241.44,238.33,238.33,964666
07-Jun-24,235.00,245.10,232.53,241.47,6190662
06-Jun-24,231.12,231.12,230.98,230.98,115534
03-Jun-24,233.28,233.52,233.28,233.52,233367
31-May-24,231.61,232.40,231.25,231.25,301561
24-May-24,235.50,235.50,234.50,234.50,470
22-May-24,215.46,215.46,215.46,215.46,215
09-May-24,205.21,205.21,204.46,204.46,1638
06-May-24,185.76,185.76,185.76,185.76,185
02-May-24,183.53,183.53,183.53,183.53,183
18-Apr-24,185.58,185.76,185.58,185.76,148542
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

*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