Cotação atual, histórico e gráfico do papel: I1PG34
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 |
| 04/02/2025 | -6,07% | -13,31 | 205,79 | 205,79 | 205,79 | 205,79 | 6K | 1 |
| 24/01/2025 | 18,99% | 34,96 | 219,10 | 219,18 | 219,10 | 219,18 | 8K | 3 |
| 13/09/2024 | 4,62% | 8,14 | 184,14 | 184,14 | 184,14 | 184,14 | 6K | 1 |
| 10/09/2024 | -9,35% | -18,16 | 176,00 | 175,27 | 175,27 | 176,00 | 703 | 3 |
| 02/09/2024 | -0,11% | -0,21 | 194,16 | 194,37 | 194,07 | 194,37 | 3K | 4 |
| 30/08/2024 | -20,29% | -49,47 | 194,37 | 195,31 | 193,77 | 195,31 | 3K | 6 |
| 29/07/2024 | 0,59% | 1,44 | 243,84 | 243,84 | 243,84 | 243,84 | 5K | 1 |
|
|
| 26/07/2024 | -2,77% | -6,90 | 242,40 | 242,40 | 242,40 | 242,40 | 5K | 1 |
| 22/07/2024 | 2,80% | 6,80 | 249,30 | 246,40 | 246,40 | 249,30 | 992 | 4 |
| 11/10/2023 | -1,22% | -3,00 | 242,50 | 242,50 | 242,50 | 242,50 | 242 | 1 |
| 22/09/2023 | 1,32% | 3,20 | 245,50 | 245,50 | 245,50 | 245,50 | 2K | 1 |
| 20/09/2023 | -8,21% | -21,66 | 242,30 | 242,80 | 242,30 | 242,80 | 485 | 2 |
| 04/09/2023 | -0,45% | -1,18 | 263,96 | 263,96 | 263,96 | 263,96 | 2K | 1 |
| 01/09/2023 | 2,85% | 7,34 | 265,14 | 265,14 | 265,14 | 265,14 | 265 | 1 |
| 28/08/2023 | 2,10% | 5,30 | 257,80 | 258,10 | 257,80 | 258,10 | 515 | 2 |
| 23/08/2023 | 3,48% | 8,50 | 252,50 | 252,75 | 252,50 | 252,75 | 505 | 2 |
| 18/08/2023 | -3,86% | -9,80 | 244,00 | 244,00 | 244,00 | 244,00 | 244 | 1 |
| 14/08/2023 | -2,29% | -5,94 | 253,80 | 254,10 | 253,80 | 254,10 | 507 | 2 |
| 10/08/2023 | -13,48% | -40,46 | 259,74 | 260,89 | 259,74 | 260,89 | 4K | 4 |
| 25/07/2023 | -5,12% | -16,20 | 300,20 | 301,00 | 300,20 | 301,00 | 1K | 2 |
| 21/07/2023 | -0,82% | -2,60 | 316,40 | 316,40 | 316,40 | 316,40 | 632 | 1 |
| 20/07/2023 | -1,91% | -6,20 | 319,00 | 319,00 | 319,00 | 319,00 | 638 | 1 |
| 07/07/2023 | -0,25% | -0,80 | 325,20 | 325,20 | 325,20 | 325,20 | 650 | 1 |
| 06/07/2023 | 0,00% | 0,00 | 326,00 | 326,00 | 326,00 | 326,00 | 652 | 1 |
| 30/06/2023 | 0,37% | 1,20 | 326,00 | 326,00 | 326,00 | 326,00 | 652 | 1 |
| 29/06/2023 | 4,14% | 12,90 | 324,80 | 324,80 | 324,80 | 324,80 | 649 | 1 |
| 21/06/2023 | -1,76% | -5,60 | 311,90 | 311,90 | 311,90 | 311,90 | 623 | 1 |
| 20/06/2023 | -0,03% | -0,08 | 317,50 | 317,50 | 317,50 | 317,50 | 635 | 1 |
| 14/06/2023 | 16,93% | 45,97 | 317,58 | 323,69 | 317,58 | 323,69 | 2K | 6 |
| 04/01/2023 | 14,58% | 34,56 | 271,61 | 234,22 | 234,22 | 271,67 | 1K | 3 |
| 08/12/2022 | -0,52% | -1,23 | 237,05 | 229,32 | 229,32 | 237,05 | 1K | 6 |
| 20/09/2022 | 0,00% | 0,00 | 238,28 | 238,28 | 238,28 | 238,28 | 238 | 1 |
| 09/09/2022 | 3,60% | 8,28 | 238,28 | 238,28 | 238,28 | 238,28 | 238 | 1 |
| 02/09/2022 | -10,51% | -27,00 | 230,00 | 230,00 | 230,00 | 230,00 | 4K | 1 |
| 10/08/2022 | -6,51% | -17,90 | 257,00 | 257,00 | 257,00 | 257,00 | 2K | 1 |
| 20/07/2022 | 22,18% | 49,90 | 274,90 | 260,01 | 260,01 | 274,90 | 12K | 10 |
| 17/06/2022 | -5,78% | -13,80 | 225,00 | 225,00 | 225,00 | 225,00 | 225 | 1 |
| 15/06/2022 | -1,09% | -2,64 | 238,80 | 238,80 | 238,80 | 238,80 | 477 | 1 |
| 13/06/2022 | -2,80% | -6,96 | 241,44 | 241,44 | 241,44 | 241,44 | 241 | 1 |
| 06/06/2022 | -0,85% | -2,13 | 248,40 | 248,40 | 248,40 | 248,40 | 248 | 1 |
| 01/06/2022 | 7,84% | 18,21 | 250,53 | 250,47 | 250,47 | 250,53 | 9K | 2 |
| 23/05/2022 | -0,73% | -1,70 | 232,32 | 232,32 | 232,32 | 232,32 | 1K | 1 |
| 20/04/2022 | -2,12% | -5,08 | 234,02 | 239,00 | 234,02 | 239,00 | 5K | 2 |
| 08/04/2022 | 0,46% | 1,10 | 239,10 | 239,10 | 239,10 | 239,10 | 2K | 1 |
| 07/04/2022 | -0,83% | -2,00 | 238,00 | 238,00 | 238,00 | 238,00 | 952 | 1 |
| 06/04/2022 | -5,88% | -15,00 | 240,00 | 240,00 | 240,00 | 240,00 | 480 | 2 |
| 04/04/2022 | -0,39% | -1,00 | 255,00 | 255,00 | 255,00 | 255,00 | 1K | 1 |
| 01/04/2022 | -8,57% | -24,00 | 256,00 | 260,00 | 256,00 | 260,00 | 3K | 2 |
| 23/03/2022 | -4,97% | -14,64 | 280,00 | 280,00 | 280,00 | 280,00 | 280 | 1 |
| 22/03/2022 | 1,88% | 5,44 | 294,64 | 296,55 | 294,64 | 296,55 | 4K | 2 |
| 21/03/2022 | -28,77% | -116,80 | 289,20 | 288,90 | 288,90 | 292,59 | 42K | 10 |
| 31/01/2022 | -12,00% | -55,38 | 406,00 | 406,00 | 406,00 | 406,00 | 406 | 1 |
| 22/10/2021 | 7,55% | 32,38 | 461,38 | 470,50 | 461,38 | 470,50 | 5K | 2 |
| 21/09/2021 | -6,99% | -32,25 | 429,00 | 431,28 | 429,00 | 431,28 | 9K | 2 |
| 08/09/2021 | -1,97% | -9,25 | 461,25 | 461,25 | 461,25 | 461,25 | 9K | 2 |
| 03/08/2021 | -16,13% | -90,50 | 470,50 | 477,49 | 465,37 | 477,49 | 135K | 7 |
| 02/08/2021 | 6,15% | 32,51 | 561,00 | 561,00 | 561,00 | 561,00 | 14K | 1 |
| 27/07/2021 | -2,99% | -16,31 | 528,49 | 528,49 | 528,49 | 528,49 | 1K | 1 |
| 20/07/2021 | 1,45% | 7,80 | 544,80 | 543,00 | 543,00 | 544,80 | 10K | 3 |
| 20/05/2021 | 5,29% | 27,00 | 537,00 | 541,50 | 537,00 | 541,50 | 245K | 25 |
| 05/05/2021 | -2,49% | -13,00 | 510,00 | 510,00 | 510,00 | 510,00 | 3K | 1 |
| 04/05/2021 | -9,20% | -53,00 | 523,00 | 549,00 | 523,00 | 549,00 | 11K | 2 |
| 03/05/2021 | -3,84% | -23,00 | 576,00 | 588,00 | 576,00 | 588,00 | 9K | 2 |
| 30/04/2021 | 1,35% | 8,00 | 599,00 | 599,00 | 599,00 | 599,00 | 6K | 2 |
| 31/03/2021 | 0,85% | 5,00 | 591,00 | 591,00 | 591,00 | 591,00 | 2K | 1 |
| 30/03/2021 | 1,38% | 8,00 | 586,00 | 579,99 | 579,99 | 586,00 | 5K | 2 |
| 08/03/2021 | -11,08% | -72,00 | 578,00 | 578,00 | 578,00 | 578,00 | 3K | 1 |
| 01/03/2021 | 2,16% | 13,72 | 650,00 | 661,99 | 650,00 | 661,99 | 7K | 2 |
| 26/01/2021 | -3,02% | -19,82 | 636,28 | 634,46 | 634,46 | 636,28 | 135K | 4 |
| 13/01/2021 | -2,19% | -14,70 | 656,10 | 655,00 | 655,00 | 656,10 | 19K | 2 |
| 11/01/2021 | 11,85% | 71,09 | 670,80 | 676,12 | 670,80 | 676,12 | 155K | 2 |
| 06/01/2021 | 11,99% | 64,21 | 599,71 | 599,71 | 599,71 | 599,71 | 120K | 2 |
| 30/10/2020 | 26,32% | 111,58 | 535,50 | 535,38 | 535,38 | 535,50 | 1K | 2 |
| 21/08/2020 | -3,25% | -14,22 | 423,92 | 423,92 | 423,92 | 423,92 | 85K | 1 |
| 07/07/2020 | 50,47% | 146,95 | 438,14 | 438,14 | 438,14 | 438,14 | 88K | 1 |
| 19/03/2020 | -3,58% | -10,80 | 291,19 | 291,19 | 291,19 | 291,19 | 58K | 1 |
| 13/02/2020 | - | - | 301,99 | 305,25 | 300,45 | 305,25 | 121K | 3 |
Date,Open,High,Low,Close,Volume
04-Feb-25,205.79,205.79,205.79,205.79,6173
24-Jan-25,219.18,219.18,219.10,219.10,7670
13-Sep-24,184.14,184.14,184.14,184.14,5524
10-Sep-24,175.27,176.00,175.27,176.00,703
02-Sep-24,194.37,194.37,194.07,194.16,3300
30-Aug-24,195.31,195.31,193.77,194.37,3303
29-Jul-24,243.84,243.84,243.84,243.84,4876
26-Jul-24,242.40,242.40,242.40,242.40,4848
22-Jul-24,246.40,249.30,246.40,249.30,992
11-Oct-23,242.50,242.50,242.50,242.50,242
22-Sep-23,245.50,245.50,245.50,245.50,1718
20-Sep-23,242.80,242.80,242.30,242.30,485
04-Sep-23,263.96,263.96,263.96,263.96,1583
01-Sep-23,265.14,265.14,265.14,265.14,265
28-Aug-23,258.10,258.10,257.80,257.80,515
23-Aug-23,252.75,252.75,252.50,252.50,505
18-Aug-23,244.00,244.00,244.00,244.00,244
14-Aug-23,254.10,254.10,253.80,253.80,507
10-Aug-23,260.89,260.89,259.74,259.74,3899
25-Jul-23,301.00,301.00,300.20,300.20,1202
21-Jul-23,316.40,316.40,316.40,316.40,632
20-Jul-23,319.00,319.00,319.00,319.00,638
07-Jul-23,325.20,325.20,325.20,325.20,650
06-Jul-23,326.00,326.00,326.00,326.00,652
30-Jun-23,326.00,326.00,326.00,326.00,652
29-Jun-23,324.80,324.80,324.80,324.80,649
21-Jun-23,311.90,311.90,311.90,311.90,623
20-Jun-23,317.50,317.50,317.50,317.50,635
14-Jun-23,323.69,323.69,317.58,317.58,1934
04-Jan-23,234.22,271.67,234.22,271.61,1011
08-Dec-22,229.32,237.05,229.32,237.05,1398
20-Sep-22,238.28,238.28,238.28,238.28,238
09-Sep-22,238.28,238.28,238.28,238.28,238
02-Sep-22,230.00,230.00,230.00,230.00,4370
10-Aug-22,257.00,257.00,257.00,257.00,1542
20-Jul-22,260.01,274.90,260.01,274.90,12217
17-Jun-22,225.00,225.00,225.00,225.00,225
15-Jun-22,238.80,238.80,238.80,238.80,477
13-Jun-22,241.44,241.44,241.44,241.44,241
06-Jun-22,248.40,248.40,248.40,248.40,248
01-Jun-22,250.47,250.53,250.47,250.53,8768
23-May-22,232.32,232.32,232.32,232.32,1161
20-Apr-22,239.00,239.00,234.02,234.02,5203
08-Apr-22,239.10,239.10,239.10,239.10,2391
07-Apr-22,238.00,238.00,238.00,238.00,952
06-Apr-22,240.00,240.00,240.00,240.00,480
04-Apr-22,255.00,255.00,255.00,255.00,1275
01-Apr-22,260.00,260.00,256.00,256.00,3080
23-Mar-22,280.00,280.00,280.00,280.00,280
22-Mar-22,296.55,296.55,294.64,294.64,4149
21-Mar-22,288.90,292.59,288.90,289.20,42358
31-Jan-22,406.00,406.00,406.00,406.00,406
22-Oct-21,470.50,470.50,461.38,461.38,5084
21-Sep-21,431.28,431.28,429.00,429.00,8602
08-Sep-21,461.25,461.25,461.25,461.25,9225
03-Aug-21,477.49,477.49,465.37,470.50,134585
02-Aug-21,561.00,561.00,561.00,561.00,14025
27-Jul-21,528.49,528.49,528.49,528.49,1056
20-Jul-21,543.00,544.80,543.00,544.80,10333
20-May-21,541.50,541.50,537.00,537.00,244650
05-May-21,510.00,510.00,510.00,510.00,2550
04-May-21,549.00,549.00,523.00,523.00,10720
03-May-21,588.00,588.00,576.00,576.00,8760
30-Apr-21,599.00,599.00,599.00,599.00,5990
31-Mar-21,591.00,591.00,591.00,591.00,2364
30-Mar-21,579.99,586.00,579.99,586.00,4663
08-Mar-21,578.00,578.00,578.00,578.00,2890
01-Mar-21,661.99,661.99,650.00,650.00,6559
26-Jan-21,634.46,636.28,634.46,636.28,134527
13-Jan-21,655.00,656.10,655.00,656.10,19006
11-Jan-21,676.12,676.12,670.80,670.80,154677
06-Jan-21,599.71,599.71,599.71,599.71,119942
30-Oct-20,535.38,535.50,535.38,535.50,1070
21-Aug-20,423.92,423.92,423.92,423.92,84784
07-Jul-20,438.14,438.14,438.14,438.14,87628
19-Mar-20,291.19,291.19,291.19,291.19,58238
13-Feb-20,305.25,305.25,300.45,301.99,121294
*exoneração de responsabilidade e termos de uso