Cotação atual, histórico e gráfico do papel: I1RM34
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 |
22/01/2021 | 2,05% | 3,30 | 164,30 | 164,15 | 164,15 | 164,30 | 9K | 2 |
20/01/2021 | 1,62% | 2,56 | 161,00 | 158,44 | 158,44 | 161,00 | 301K | 6 |
19/01/2021 | -1,29% | -2,07 | 158,44 | 159,90 | 158,44 | 159,90 | 9K | 3 |
15/01/2021 | 2,81% | 4,39 | 160,51 | 159,85 | 159,85 | 160,51 | 7K | 2 |
14/01/2021 | 3,94% | 5,92 | 156,12 | 152,00 | 152,00 | 156,12 | 3K | 4 |
13/01/2021 | 0,69% | 1,03 | 150,20 | 149,10 | 149,10 | 150,20 | 1K | 2 |
12/01/2021 | -3,07% | -4,73 | 149,17 | 153,90 | 149,17 | 153,90 | 14K | 7 |
11/01/2021 | -0,79% | -1,22 | 153,90 | 155,14 | 152,99 | 155,14 | 103K | 7 |
08/01/2021 | 0,93% | 1,43 | 155,12 | 155,29 | 153,97 | 155,29 | 29K | 3 |
07/01/2021 | 0,09% | 0,14 | 153,69 | 151,94 | 151,94 | 153,69 | 21K | 4 |
06/01/2021 | -0,32% | -0,49 | 153,55 | 154,04 | 152,65 | 155,00 | 211K | 16 |
|
05/01/2021 | 1,12% | 1,70 | 154,04 | 153,22 | 152,28 | 154,04 | 46K | 5 |
04/01/2021 | 0,09% | 0,14 | 152,34 | 154,98 | 150,85 | 154,98 | 92K | 7 |
30/12/2020 | 0,19% | 0,29 | 152,20 | 153,67 | 152,20 | 153,67 | 7K | 3 |
29/12/2020 | -2,32% | -3,61 | 151,91 | 156,09 | 151,91 | 156,09 | 4K | 5 |
28/12/2020 | 0,41% | 0,64 | 155,52 | 154,88 | 154,88 | 157,11 | 6K | 6 |
23/12/2020 | 2,44% | 3,69 | 154,88 | 154,88 | 154,88 | 154,88 | 1K | 1 |
22/12/2020 | 1,20% | 1,79 | 151,19 | 151,19 | 151,19 | 152,19 | 4K | 5 |
21/12/2020 | -0,83% | -1,25 | 149,40 | 150,65 | 148,84 | 151,45 | 3K | 6 |
18/12/2020 | 1,53% | 2,27 | 150,65 | 151,05 | 149,66 | 151,05 | 33K | 7 |
17/12/2020 | -1,08% | -1,62 | 148,38 | 149,03 | 148,38 | 149,03 | 893 | 2 |
16/12/2020 | 0,37% | 0,56 | 150,00 | 149,79 | 149,79 | 150,00 | 749 | 4 |
15/12/2020 | -1,96% | -2,98 | 149,44 | 149,44 | 149,44 | 149,44 | 597 | 1 |
14/12/2020 | -0,12% | -0,18 | 152,42 | 152,00 | 152,00 | 153,30 | 4K | 5 |
11/12/2020 | -0,67% | -1,03 | 152,60 | 155,70 | 152,60 | 155,70 | 26K | 5 |
10/12/2020 | -2,22% | -3,48 | 153,63 | 156,86 | 153,60 | 156,86 | 4K | 5 |
09/12/2020 | 2,26% | 3,47 | 157,11 | 155,19 | 155,19 | 158,08 | 226K | 11 |
08/12/2020 | 3,22% | 4,79 | 153,64 | 151,65 | 151,65 | 153,64 | 159K | 8 |
07/12/2020 | -0,01% | -0,02 | 148,85 | 150,76 | 148,85 | 150,76 | 18K | 7 |
04/12/2020 | 3,85% | 5,52 | 148,87 | 146,00 | 146,00 | 149,70 | 237K | 10 |
03/12/2020 | 0,60% | 0,85 | 143,35 | 143,24 | 142,29 | 143,35 | 10K | 4 |
02/12/2020 | -1,02% | -1,47 | 142,50 | 142,50 | 142,50 | 142,50 | 1K | 1 |
01/12/2020 | -0,95% | -1,38 | 143,97 | 146,98 | 143,97 | 146,98 | 15K | 3 |
30/11/2020 | 0,80% | 1,15 | 145,35 | 142,12 | 142,12 | 145,40 | 5K | 5 |
25/11/2020 | -0,14% | -0,20 | 144,20 | 144,98 | 144,20 | 144,98 | 1K | 2 |
24/11/2020 | 0,46% | 0,66 | 144,40 | 143,60 | 143,60 | 146,65 | 18K | 10 |
23/11/2020 | 5,00% | 6,84 | 143,74 | 139,50 | 138,60 | 143,74 | 5K | 8 |
20/11/2020 | -0,07% | -0,10 | 136,90 | 137,00 | 136,90 | 137,00 | 4K | 2 |
19/11/2020 | -1,76% | -2,45 | 137,00 | 141,39 | 136,47 | 141,39 | 2K | 9 |
18/11/2020 | 0,14% | 0,20 | 139,45 | 139,50 | 139,45 | 140,85 | 6K | 6 |
17/11/2020 | -1,90% | -2,70 | 139,25 | 142,50 | 139,25 | 142,50 | 44K | 8 |
16/11/2020 | 1,79% | 2,50 | 141,95 | 141,73 | 140,35 | 141,95 | 103K | 9 |
13/11/2020 | -1,06% | -1,50 | 139,45 | 140,95 | 137,55 | 140,95 | 25K | 7 |
12/11/2020 | -2,99% | -4,35 | 140,95 | 142,95 | 140,95 | 142,95 | 16K | 2 |
10/11/2020 | -0,60% | -0,88 | 145,30 | 146,18 | 144,71 | 146,22 | 90K | 7 |
09/11/2020 | -4,78% | -7,34 | 146,18 | 150,20 | 146,18 | 150,20 | 37K | 8 |
05/11/2020 | 0,12% | 0,18 | 153,52 | 153,52 | 153,52 | 153,52 | 15K | 1 |
04/11/2020 | -2,14% | -3,36 | 153,34 | 155,00 | 153,34 | 155,60 | 110K | 6 |
03/11/2020 | 4,56% | 6,83 | 156,70 | 152,59 | 152,59 | 156,70 | 11K | 2 |
30/10/2020 | -0,91% | -1,38 | 149,87 | 150,00 | 149,87 | 150,00 | 75K | 2 |
29/10/2020 | -0,49% | -0,75 | 151,25 | 151,25 | 151,25 | 151,25 | 151 | 1 |
28/10/2020 | -1,37% | -2,11 | 152,00 | 152,00 | 152,00 | 152,00 | 152 | 1 |
27/10/2020 | 0,24% | 0,37 | 154,11 | 154,00 | 154,00 | 154,11 | 2K | 2 |
26/10/2020 | 0,30% | 0,46 | 153,74 | 153,74 | 153,74 | 153,74 | 153 | 1 |
22/10/2020 | 0,03% | 0,05 | 153,28 | 155,40 | 153,28 | 155,40 | 461 | 2 |
21/10/2020 | -1,90% | -2,96 | 153,23 | 153,23 | 153,23 | 153,23 | 77K | 2 |
16/10/2020 | 2,35% | 3,59 | 156,19 | 156,19 | 156,19 | 156,19 | 16K | 1 |
14/10/2020 | 0,54% | 0,82 | 152,60 | 153,30 | 152,60 | 153,30 | 15K | 3 |
05/10/2020 | -3,45% | -5,42 | 151,78 | 151,78 | 151,78 | 151,78 | 151 | 1 |
11/09/2020 | -2,36% | -3,80 | 157,20 | 157,20 | 157,20 | 157,20 | 2K | 1 |
09/09/2020 | -0,49% | -0,80 | 161,00 | 162,80 | 161,00 | 162,80 | 6K | 2 |
08/09/2020 | -1,21% | -1,98 | 161,80 | 161,80 | 161,80 | 161,80 | 16K | 1 |
02/09/2020 | 1,85% | 2,97 | 163,78 | 163,78 | 163,78 | 163,78 | 5K | 1 |
01/09/2020 | -1,46% | -2,39 | 160,81 | 161,59 | 160,81 | 161,59 | 10K | 2 |
28/08/2020 | -2,75% | -4,62 | 163,20 | 163,20 | 163,20 | 163,20 | 16K | 1 |
26/08/2020 | 0,21% | 0,35 | 167,82 | 166,04 | 166,04 | 167,82 | 33K | 2 |
25/08/2020 | -1,94% | -3,31 | 167,47 | 167,47 | 167,47 | 167,47 | 12K | 1 |
20/08/2020 | 11,91% | 18,17 | 170,78 | 170,78 | 170,78 | 170,78 | 5K | 1 |
05/08/2020 | 38,15% | 42,14 | 152,61 | 152,61 | 152,61 | 152,61 | 76K | 1 |
23/03/2020 | -22,76% | -32,55 | 110,47 | 110,47 | 110,47 | 110,47 | 55K | 5 |
03/03/2020 | - | - | 143,02 | 143,02 | 143,02 | 143,02 | 72K | 1 |
Date,Open,High,Low,Close,Volume
22-Jan-21,164.15,164.30,164.15,164.30,8536
20-Jan-21,158.44,161.00,158.44,161.00,300727
19-Jan-21,159.90,159.90,158.44,158.44,8881
15-Jan-21,159.85,160.51,159.85,160.51,6899
14-Jan-21,152.00,156.12,152.00,156.12,2644
13-Jan-21,149.10,150.20,149.10,150.20,1200
12-Jan-21,153.90,153.90,149.17,149.17,14022
11-Jan-21,155.14,155.14,152.99,153.90,102920
08-Jan-21,155.29,155.29,153.97,155.12,29405
07-Jan-21,151.94,153.69,151.94,153.69,21178
06-Jan-21,154.04,155.00,152.65,153.55,210584
05-Jan-21,153.22,154.04,152.28,154.04,46297
04-Jan-21,154.98,154.98,150.85,152.34,92042
30-Dec-20,153.67,153.67,152.20,152.20,6874
29-Dec-20,156.09,156.09,151.91,151.91,4325
28-Dec-20,154.88,157.11,154.88,155.52,5780
23-Dec-20,154.88,154.88,154.88,154.88,1084
22-Dec-20,151.19,152.19,151.19,151.19,3793
21-Dec-20,150.65,151.45,148.84,149.40,3294
18-Dec-20,151.05,151.05,149.66,150.65,32642
17-Dec-20,149.03,149.03,148.38,148.38,893
16-Dec-20,149.79,150.00,149.79,150.00,749
15-Dec-20,149.44,149.44,149.44,149.44,597
14-Dec-20,152.00,153.30,152.00,152.42,3961
11-Dec-20,155.70,155.70,152.60,152.60,25673
10-Dec-20,156.86,156.86,153.60,153.63,3694
09-Dec-20,155.19,158.08,155.19,157.11,226353
08-Dec-20,151.65,153.64,151.65,153.64,158736
07-Dec-20,150.76,150.76,148.85,148.85,18364
04-Dec-20,146.00,149.70,146.00,148.87,236630
03-Dec-20,143.24,143.35,142.29,143.35,9887
02-Dec-20,142.50,142.50,142.50,142.50,1425
01-Dec-20,146.98,146.98,143.97,143.97,14648
30-Nov-20,142.12,145.40,142.12,145.35,4750
25-Nov-20,144.98,144.98,144.20,144.20,1010
24-Nov-20,143.60,146.65,143.60,144.40,17748
23-Nov-20,139.50,143.74,138.60,143.74,5197
20-Nov-20,137.00,137.00,136.90,136.90,4246
19-Nov-20,141.39,141.39,136.47,137.00,1516
18-Nov-20,139.50,140.85,139.45,139.45,6011
17-Nov-20,142.50,142.50,139.25,139.25,44462
16-Nov-20,141.73,141.95,140.35,141.95,102782
13-Nov-20,140.95,140.95,137.55,139.45,24993
12-Nov-20,142.95,142.95,140.95,140.95,15524
10-Nov-20,146.18,146.22,144.71,145.30,90441
09-Nov-20,150.20,150.20,146.18,146.18,36628
05-Nov-20,153.52,153.52,153.52,153.52,15352
04-Nov-20,155.00,155.60,153.34,153.34,109968
03-Nov-20,152.59,156.70,152.59,156.70,10886
30-Oct-20,150.00,150.00,149.87,149.87,75085
29-Oct-20,151.25,151.25,151.25,151.25,151
28-Oct-20,152.00,152.00,152.00,152.00,152
27-Oct-20,154.00,154.11,154.00,154.11,1694
26-Oct-20,153.74,153.74,153.74,153.74,153
22-Oct-20,155.40,155.40,153.28,153.28,461
21-Oct-20,153.23,153.23,153.23,153.23,76615
16-Oct-20,156.19,156.19,156.19,156.19,15619
14-Oct-20,153.30,153.30,152.60,152.60,15142
05-Oct-20,151.78,151.78,151.78,151.78,151
11-Sep-20,157.20,157.20,157.20,157.20,1572
09-Sep-20,162.80,162.80,161.00,161.00,6458
08-Sep-20,161.80,161.80,161.80,161.80,16180
02-Sep-20,163.78,163.78,163.78,163.78,4913
01-Sep-20,161.59,161.59,160.81,160.81,9672
28-Aug-20,163.20,163.20,163.20,163.20,16320
26-Aug-20,166.04,167.82,166.04,167.82,33386
25-Aug-20,167.47,167.47,167.47,167.47,11722
20-Aug-20,170.78,170.78,170.78,170.78,5123
05-Aug-20,152.61,152.61,152.61,152.61,76305
23-Mar-20,110.47,110.47,110.47,110.47,55235
03-Mar-20,143.02,143.02,143.02,143.02,71510
*exoneração de responsabilidade e termos de uso