Cotação atual, histórico e gráfico do papel: I1PH34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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