Cotação atual, histórico e gráfico do papel: I1PH34
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 |
| 12/05/2025 | -0,01% | -0,01 | 144,99 | 144,99 | 144,99 | 144,99 | 144 | 1 |
| 03/04/2025 | -10,18% | -16,44 | 145,00 | 145,00 | 145,00 | 145,00 | 145 | 1 |
| 07/03/2025 | 0,95% | 1,52 | 161,44 | 161,44 | 161,44 | 161,44 | 161 | 1 |
| 28/02/2025 | -6,75% | -11,57 | 159,92 | 169,78 | 159,92 | 170,00 | 499 | 3 |
| 28/10/2024 | 0,94% | 1,60 | 171,49 | 170,95 | 170,95 | 171,49 | 496K | 16 |
| 25/10/2024 | -1,44% | -2,49 | 169,89 | 170,70 | 169,89 | 170,70 | 511K | 6 |
| 23/10/2024 | -4,76% | -8,62 | 172,38 | 170,50 | 170,50 | 172,38 | 694K | 15 |
|
|
| 21/10/2024 | 0,78% | 1,40 | 181,00 | 181,00 | 181,00 | 181,00 | 90K | 1 |
| 16/10/2024 | 5,03% | 8,60 | 179,60 | 179,60 | 179,60 | 179,60 | 90K | 1 |
| 12/09/2024 | -2,01% | -3,50 | 171,00 | 171,00 | 171,00 | 171,00 | 86K | 2 |
| 09/09/2024 | 0,46% | 0,80 | 174,50 | 175,00 | 174,50 | 175,00 | 525K | 13 |
| 06/09/2024 | 2,48% | 4,21 | 173,70 | 174,50 | 173,70 | 174,60 | 610K | 12 |
| 05/08/2024 | 3,96% | 6,45 | 169,49 | 169,49 | 169,49 | 169,49 | 169 | 1 |
| 16/07/2024 | 5,60% | 8,65 | 163,04 | 163,04 | 163,04 | 163,04 | 163 | 1 |
| 05/07/2024 | -2,37% | -3,75 | 154,39 | 154,39 | 154,39 | 154,39 | 2K | 1 |
| 08/04/2024 | 5,78% | 8,64 | 158,14 | 145,88 | 145,88 | 158,25 | 608 | 4 |
| 30/11/2023 | 0,21% | 0,31 | 149,50 | 149,50 | 149,50 | 149,50 | 149 | 1 |
| 20/11/2023 | -8,81% | -14,41 | 149,19 | 149,19 | 149,19 | 149,19 | 149 | 1 |
| 08/08/2023 | -18,61% | -37,40 | 163,60 | 194,99 | 163,60 | 194,99 | 717 | 4 |
| 03/02/2023 | 24,07% | 39,00 | 201,00 | 201,50 | 201,00 | 201,50 | 2K | 2 |
| 26/10/2022 | 9,20% | 13,65 | 162,00 | 162,00 | 162,00 | 162,00 | 162 | 1 |
| 12/09/2022 | 4,47% | 6,35 | 148,35 | 148,35 | 148,35 | 148,35 | 31K | 1 |
| 06/09/2022 | -13,25% | -21,68 | 142,00 | 142,00 | 142,00 | 142,00 | 142 | 1 |
| 20/07/2022 | 4,06% | 6,38 | 163,68 | 163,68 | 163,68 | 163,68 | 982 | 1 |
| 19/07/2022 | 13,74% | 19,00 | 157,30 | 157,30 | 157,30 | 157,30 | 157 | 1 |
| 17/06/2022 | -2,87% | -4,08 | 138,30 | 138,30 | 138,30 | 138,30 | 138 | 1 |
| 14/06/2022 | -6,94% | -10,62 | 142,38 | 142,80 | 142,38 | 142,80 | 30K | 2 |
| 31/05/2022 | -4,20% | -6,70 | 153,00 | 153,00 | 153,00 | 153,00 | 306 | 1 |
| 12/05/2022 | -4,66% | -7,80 | 159,70 | 159,70 | 159,70 | 159,70 | 1K | 2 |
| 05/05/2022 | 0,90% | 1,50 | 167,50 | 167,50 | 167,50 | 167,50 | 167 | 1 |
| 03/05/2022 | -1,50% | -2,52 | 166,00 | 166,00 | 166,00 | 166,00 | 498 | 1 |
| 11/03/2022 | -1,36% | -2,33 | 168,52 | 168,52 | 168,52 | 168,52 | 337 | 1 |
| 09/03/2022 | -10,36% | -19,74 | 170,85 | 168,23 | 167,69 | 170,85 | 44K | 3 |
| 10/02/2022 | -9,67% | -20,41 | 190,59 | 190,37 | 190,37 | 193,20 | 517K | 119 |
| 18/10/2021 | 8,88% | 17,20 | 211,00 | 211,00 | 211,00 | 211,00 | 2K | 1 |
| 14/09/2021 | -0,80% | -1,56 | 193,80 | 193,80 | 193,80 | 193,80 | 2K | 1 |
| 09/09/2021 | 6,17% | 11,36 | 195,36 | 195,36 | 195,36 | 195,36 | 50K | 1 |
| 23/07/2021 | 14,43% | 23,20 | 184,00 | 183,78 | 183,78 | 184,00 | 367 | 2 |
| 30/06/2021 | -6,18% | -10,60 | 160,80 | 160,80 | 160,80 | 160,80 | 113K | 1 |
| 10/05/2021 | 0,49% | 0,84 | 171,40 | 171,40 | 171,40 | 171,40 | 514 | 1 |
| 29/04/2021 | 0,63% | 1,06 | 170,56 | 170,56 | 170,56 | 170,56 | 170 | 1 |
| 28/04/2021 | 28,90% | 38,00 | 169,50 | 167,21 | 167,21 | 169,50 | 1K | 3 |
| 12/02/2021 | 0,46% | 0,60 | 131,50 | 131,50 | 131,50 | 131,50 | 4K | 2 |
| 11/02/2021 | -3,11% | -4,20 | 130,90 | 130,90 | 130,90 | 130,90 | 654 | 1 |
| 28/01/2021 | -0,07% | -0,10 | 135,10 | 135,10 | 135,10 | 135,10 | 810 | 1 |
| 26/01/2021 | 1,11% | 1,48 | 135,20 | 135,00 | 135,00 | 135,20 | 2K | 3 |
| 11/01/2021 | 1,47% | 1,94 | 133,72 | 133,72 | 133,72 | 133,72 | 94K | 1 |
| 08/01/2021 | -0,74% | -0,98 | 131,78 | 131,78 | 131,78 | 131,78 | 92K | 2 |
| 06/01/2021 | 9,06% | 11,03 | 132,76 | 132,76 | 132,76 | 132,76 | 93K | 1 |
| 04/01/2021 | -1,47% | -1,82 | 121,73 | 121,54 | 121,54 | 121,73 | 97K | 2 |
| 29/12/2020 | 3,39% | 4,05 | 123,55 | 123,55 | 123,55 | 123,55 | 86K | 2 |
| 22/12/2020 | -2,88% | -3,54 | 119,50 | 119,50 | 119,50 | 119,50 | 119 | 1 |
| 16/12/2020 | 6,70% | 7,73 | 123,04 | 123,04 | 123,04 | 123,04 | 86K | 1 |
| 18/11/2020 | 3,56% | 3,96 | 115,31 | 115,31 | 115,31 | 115,31 | 576 | 1 |
| 12/11/2020 | 0,05% | 0,06 | 111,35 | 112,11 | 111,35 | 112,11 | 9K | 2 |
| 09/11/2020 | 6,04% | 6,34 | 111,29 | 111,84 | 111,25 | 111,88 | 167K | 11 |
| 30/10/2020 | -1,24% | -1,32 | 104,95 | 104,95 | 104,95 | 104,95 | 73K | 2 |
| 22/10/2020 | 2,22% | 2,31 | 106,27 | 108,33 | 106,27 | 108,33 | 108K | 5 |
| 21/10/2020 | -1,46% | -1,54 | 103,96 | 102,70 | 102,70 | 103,96 | 217K | 5 |
| 12/08/2020 | 46,30% | 33,39 | 105,50 | 105,50 | 105,50 | 105,50 | 4K | 1 |
| 25/03/2020 | 3,53% | 2,46 | 72,11 | 72,11 | 72,11 | 72,11 | 50K | 8 |
| 24/03/2020 | 6,00% | 3,94 | 69,65 | 69,65 | 69,65 | 69,65 | 49K | 6 |
| 23/03/2020 | - | - | 65,71 | 65,41 | 65,41 | 65,71 | 13K | 2 |
Date,Open,High,Low,Close,Volume
12-May-25,144.99,144.99,144.99,144.99,144
03-Apr-25,145.00,145.00,145.00,145.00,145
07-Mar-25,161.44,161.44,161.44,161.44,161
28-Feb-25,169.78,170.00,159.92,159.92,499
28-Oct-24,170.95,171.49,170.95,171.49,496136
25-Oct-24,170.70,170.70,169.89,169.89,510885
23-Oct-24,170.50,172.38,170.50,172.38,693831
21-Oct-24,181.00,181.00,181.00,181.00,90500
16-Oct-24,179.60,179.60,179.60,179.60,89800
12-Sep-24,171.00,171.00,171.00,171.00,85500
09-Sep-24,175.00,175.00,174.50,174.50,524750
06-Sep-24,174.50,174.60,173.70,173.70,610124
05-Aug-24,169.49,169.49,169.49,169.49,169
16-Jul-24,163.04,163.04,163.04,163.04,163
05-Jul-24,154.39,154.39,154.39,154.39,1543
08-Apr-24,145.88,158.25,145.88,158.14,608
30-Nov-23,149.50,149.50,149.50,149.50,149
20-Nov-23,149.19,149.19,149.19,149.19,149
08-Aug-23,194.99,194.99,163.60,163.60,717
03-Feb-23,201.50,201.50,201.00,201.00,2212
26-Oct-22,162.00,162.00,162.00,162.00,162
12-Sep-22,148.35,148.35,148.35,148.35,31153
06-Sep-22,142.00,142.00,142.00,142.00,142
20-Jul-22,163.68,163.68,163.68,163.68,982
19-Jul-22,157.30,157.30,157.30,157.30,157
17-Jun-22,138.30,138.30,138.30,138.30,138
14-Jun-22,142.80,142.80,142.38,142.38,29900
31-May-22,153.00,153.00,153.00,153.00,306
12-May-22,159.70,159.70,159.70,159.70,1437
05-May-22,167.50,167.50,167.50,167.50,167
03-May-22,166.00,166.00,166.00,166.00,498
11-Mar-22,168.52,168.52,168.52,168.52,337
09-Mar-22,168.23,170.85,167.69,170.85,43954
10-Feb-22,190.37,193.20,190.37,190.59,517418
18-Oct-21,211.00,211.00,211.00,211.00,2110
14-Sep-21,193.80,193.80,193.80,193.80,1938
09-Sep-21,195.36,195.36,195.36,195.36,50012
23-Jul-21,183.78,184.00,183.78,184.00,367
30-Jun-21,160.80,160.80,160.80,160.80,112560
10-May-21,171.40,171.40,171.40,171.40,514
29-Apr-21,170.56,170.56,170.56,170.56,170
28-Apr-21,167.21,169.50,167.21,169.50,1011
12-Feb-21,131.50,131.50,131.50,131.50,4339
11-Feb-21,130.90,130.90,130.90,130.90,654
28-Jan-21,135.10,135.10,135.10,135.10,810
26-Jan-21,135.00,135.20,135.00,135.20,2026
11-Jan-21,133.72,133.72,133.72,133.72,93604
08-Jan-21,131.78,131.78,131.78,131.78,92246
06-Jan-21,132.76,132.76,132.76,132.76,92932
04-Jan-21,121.54,121.73,121.54,121.73,97251
29-Dec-20,123.55,123.55,123.55,123.55,86485
22-Dec-20,119.50,119.50,119.50,119.50,119
16-Dec-20,123.04,123.04,123.04,123.04,86128
18-Nov-20,115.31,115.31,115.31,115.31,576
12-Nov-20,112.11,112.11,111.35,111.35,9050
09-Nov-20,111.84,111.88,111.25,111.29,167252
30-Oct-20,104.95,104.95,104.95,104.95,73465
22-Oct-20,108.33,108.33,106.27,106.27,108006
21-Oct-20,102.70,103.96,102.70,103.96,216765
12-Aug-20,105.50,105.50,105.50,105.50,4220
25-Mar-20,72.11,72.11,72.11,72.11,50477
24-Mar-20,69.65,69.65,69.65,69.65,48755
23-Mar-20,65.41,65.71,65.41,65.71,13112
*exoneração de responsabilidade e termos de uso