Cotação atual, histórico e gráfico do papel: I1RP34

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 I1RP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/12/2024	-0,24%	-2,88	1.206,00	1.206,00	1.206,00	1.206,00	1K	1
12/12/2024	0,54%	6,48	1.208,88	1.208,88	1.208,88	1.208,88	36K	1
11/12/2024	-1,84%	-22,48	1.202,40	1.202,40	1.202,40	1.202,40	2K	1
10/12/2024	-1,08%	-13,32	1.224,88	1.218,78	1.218,78	1.224,88	2K	2
05/12/2024	-1,43%	-17,92	1.238,20	1.229,25	1.225,05	1.241,76	14K	11
02/12/2024	0,68%	8,43	1.256,12	1.259,50	1.256,12	1.259,50	13K	3
29/11/2024	2,94%	35,69	1.247,69	1.250,37	1.244,01	1.260,75	25K	20

26/11/2024	1,03%	12,39	1.212,00	1.212,00	1.212,00	1.212,00	12K	1
25/11/2024	23,98%	232,04	1.199,61	1.193,30	1.190,48	1.206,05	61K	42
09/09/2024	-4,54%	-46,05	967,57	1.022,14	967,57	1.022,14	2K	2
30/08/2024	5,66%	54,29	1.013,62	1.013,62	1.013,62	1.013,62	10K	1
26/08/2024	2,64%	24,67	959,33	959,33	959,33	959,33	627K	1
19/08/2024	0,00%	0,01	934,66	934,66	934,66	934,66	556K	1
14/08/2024	1,82%	16,73	934,65	934,65	934,65	934,65	19K	1
13/08/2024	0,69%	6,32	917,92	917,92	917,92	917,92	917	1
12/08/2024	-0,37%	-3,40	911,60	911,60	911,60	911,60	5K	3
09/08/2024	2,14%	19,14	915,00	915,00	915,00	915,00	1M	1
05/08/2024	-5,46%	-51,74	895,86	895,86	895,86	895,86	434K	1
01/08/2024	1,28%	11,94	947,60	947,60	947,60	947,60	17K	1
29/07/2024	1,08%	10,04	935,66	942,38	929,99	942,38	281K	300
18/07/2024	0,91%	8,38	925,62	911,90	911,90	925,62	367K	4
10/07/2024	-0,37%	-3,43	917,24	907,10	907,10	917,24	235K	2
08/07/2024	1,75%	15,86	920,67	920,67	920,67	920,67	238K	1
03/07/2024	-0,56%	-5,07	904,81	904,81	904,81	904,81	5K	1
01/07/2024	-0,35%	-3,18	909,88	909,34	909,34	909,88	202K	12
27/06/2024	1,35%	12,12	913,06	922,56	912,62	923,78	460K	501
26/06/2024	-0,40%	-3,61	900,94	900,94	900,94	900,94	90K	1
21/06/2024	-0,63%	-5,71	904,55	904,55	904,55	904,55	433K	1
20/06/2024	-4,42%	-42,07	910,26	915,00	910,26	918,63	845K	17
19/06/2024	7,60%	67,24	952,33	952,33	952,33	952,33	476K	2
14/06/2024	-0,99%	-8,85	885,09	885,09	885,09	885,09	7K	1
13/06/2024	-0,51%	-4,56	893,94	890,42	890,20	893,94	321K	6
12/06/2024	6,84%	57,50	898,50	888,93	888,93	898,50	1M	6
03/06/2024	-0,06%	-0,50	841,00	837,00	837,00	841,00	386K	12
31/05/2024	-0,80%	-6,75	841,50	841,90	840,00	841,90	47K	3
28/05/2024	20,82%	146,15	848,25	856,99	848,25	862,00	599K	15
28/02/2024	10,20%	65,01	702,10	701,42	701,42	703,63	18K	3
30/01/2024	3,07%	18,95	637,09	637,09	637,09	637,09	11K	1
25/01/2024	-0,79%	-4,90	618,14	618,14	618,14	618,14	2K	1
24/01/2024	-0,27%	-1,70	623,04	623,04	623,04	623,04	7K	1
23/01/2024	-0,58%	-3,64	624,74	624,74	624,74	624,74	624	1
22/01/2024	3,59%	21,78	628,38	628,38	628,38	628,38	2K	1
18/01/2024	0,90%	5,40	606,60	606,60	606,60	606,60	3K	1
17/01/2024	-0,20%	-1,20	601,20	601,20	601,20	601,20	48K	1
16/01/2024	1,31%	7,80	602,40	602,40	602,40	602,40	1K	1
12/01/2024	-0,70%	-4,20	594,60	594,60	594,60	594,60	1K	1
10/01/2024	0,39%	2,31	598,80	598,80	598,80	598,80	3K	1
09/01/2024	1,81%	10,62	596,49	596,49	596,49	596,49	596	1
05/01/2024	-0,73%	-4,28	585,87	585,87	585,87	585,87	585	1
02/01/2024	-0,29%	-1,73	590,15	590,15	590,15	590,15	4K	1
28/12/2023	0,48%	2,80	591,88	592,36	591,87	592,36	2K	3
22/12/2023	0,43%	2,51	589,08	589,08	589,08	589,08	589	1
19/12/2023	-0,30%	-1,74	586,57	585,88	585,88	586,57	8K	2
18/12/2023	0,32%	1,85	588,31	588,31	588,31	588,31	588	1
13/12/2023	-1,09%	-6,49	586,46	586,46	586,46	586,46	1K	1
12/12/2023	1,49%	8,70	592,95	592,95	592,95	592,95	592	1
11/12/2023	3,30%	18,65	584,25	584,25	584,25	584,25	2K	1
07/12/2023	-0,18%	-1,02	565,60	565,60	565,60	565,60	565	1
06/12/2023	0,48%	2,70	566,62	566,62	566,62	566,62	566	1
04/12/2023	1,82%	10,07	563,92	563,92	563,92	563,92	3K	1
01/12/2023	0,16%	0,88	553,85	554,91	553,85	554,91	9K	2
30/11/2023	1,63%	8,86	552,97	552,97	552,97	552,97	552	1
29/11/2023	-0,15%	-0,80	544,11	544,11	544,11	544,11	1K	1
28/11/2023	-1,51%	-8,37	544,91	544,91	544,91	544,91	544	1
27/11/2023	-1,98%	-11,20	553,28	553,28	553,28	553,28	6K	1
24/11/2023	1,49%	8,29	564,48	564,48	564,48	564,48	564	1
21/11/2023	-0,39%	-2,20	556,19	557,80	555,31	557,80	226K	27
17/11/2023	1,22%	6,74	558,39	558,39	558,39	558,39	558	1
16/11/2023	-0,69%	-3,85	551,65	551,65	551,65	551,65	3K	1
14/11/2023	0,50%	2,79	555,50	555,50	555,50	555,50	555	1
13/11/2023	1,95%	10,55	552,71	552,71	552,71	552,71	6K	1
08/11/2023	1,42%	7,60	542,16	542,16	542,16	542,16	1K	1
07/11/2023	1,37%	7,21	534,56	534,56	534,56	534,56	3K	1
06/11/2023	-1,58%	-8,48	527,35	527,35	527,35	527,35	2K	1
03/11/2023	1,03%	5,45	535,83	536,52	535,83	536,52	9K	2
01/11/2023	11,62%	55,20	530,38	501,00	501,00	530,38	3K	3
30/10/2023	2,92%	13,46	475,18	475,18	475,18	475,18	950	1
27/10/2023	-2,37%	-11,20	461,72	461,72	461,72	461,72	923	1
26/10/2023	1,33%	6,20	472,92	472,92	472,92	472,92	945	1
24/10/2023	-1,44%	-6,83	466,72	470,40	466,72	470,40	334K	2
23/10/2023	-0,26%	-1,22	473,55	473,55	473,55	473,55	35K	1
20/10/2023	-1,31%	-6,32	474,77	474,77	474,77	474,77	10K	1
19/10/2023	-3,29%	-16,38	481,09	490,00	481,09	490,00	2K	2
18/10/2023	-5,81%	-30,66	497,47	497,47	497,47	497,47	497	1
17/10/2023	0,72%	3,75	528,13	528,13	528,13	528,13	528	1
16/10/2023	1,07%	5,57	524,38	524,38	524,38	524,38	3K	1
13/10/2023	-1,55%	-8,19	518,81	518,81	518,81	518,81	518	1
10/10/2023	0,28%	1,47	527,00	530,00	527,00	530,00	2K	2
09/10/2023	1,23%	6,40	525,53	525,53	525,53	525,53	1K	1
05/10/2023	0,82%	4,22	519,13	519,13	519,13	519,13	519	1
04/10/2023	1,95%	9,87	514,91	514,91	514,91	514,91	2K	1
03/10/2023	0,52%	2,61	505,04	504,21	502,32	505,04	315K	5
02/10/2023	-1,97%	-10,12	502,43	502,43	502,43	502,43	2K	1
29/09/2023	-1,08%	-5,62	512,55	509,72	509,72	512,55	20K	2
28/09/2023	2,77%	13,99	518,17	518,17	518,17	518,17	1K	1
27/09/2023	2,37%	11,68	504,18	504,18	504,18	504,18	17K	1
26/09/2023	-1,27%	-6,32	492,50	492,50	492,50	492,50	985	1
25/09/2023	1,70%	8,33	498,82	498,82	498,82	498,82	2K	1
21/09/2023	-0,28%	-1,38	490,49	490,49	490,49	490,49	8K	1
20/09/2023	-0,12%	-0,58	491,87	491,87	491,87	491,87	5K	1
19/09/2023	-0,30%	-1,47	492,45	492,45	492,45	492,45	3K	1
18/09/2023	0,37%	1,80	493,92	493,92	493,92	493,92	5K	1
15/09/2023	-0,54%	-2,67	492,12	492,12	492,12	492,12	492	1
14/09/2023	-2,59%	-13,18	494,79	495,07	494,79	495,07	989	2
13/09/2023	-1,38%	-7,10	507,97	507,97	507,97	507,97	2K	1
12/09/2023	-0,48%	-2,47	515,07	515,07	515,07	515,07	515	1
11/09/2023	1,42%	7,26	517,54	516,27	516,27	517,54	33K	2
08/09/2023	0,59%	3,00	510,28	510,28	510,28	510,28	11K	1
06/09/2023	1,61%	8,05	507,28	505,34	505,29	507,28	12K	3
05/09/2023	-1,56%	-7,93	499,23	500,08	499,23	500,08	2K	2
01/09/2023	-0,17%	-0,84	507,16	502,20	502,20	507,16	10K	4
30/08/2023	2,05%	10,22	508,00	508,00	508,00	508,00	3K	1
29/08/2023	0,73%	3,59	497,78	497,78	497,78	497,78	497	1
28/08/2023	0,25%	1,25	494,19	494,19	494,19	494,19	3K	1
25/08/2023	1,03%	5,02	492,94	492,94	492,94	492,94	2K	1
24/08/2023	-0,41%	-2,01	487,92	487,92	487,92	487,92	487	1
23/08/2023	0,51%	2,48	489,93	488,97	488,97	489,93	2K	2
22/08/2023	-1,14%	-5,62	487,45	486,49	486,49	487,45	17K	2
21/08/2023	0,57%	2,81	493,07	493,07	493,07	493,07	493	1
18/08/2023	-0,45%	-2,24	490,26	490,26	490,26	490,26	980	1
17/08/2023	-2,95%	-14,98	492,50	492,50	492,50	492,50	492	1
16/08/2023	0,21%	1,05	507,48	506,97	506,97	507,48	19K	2
15/08/2023	0,25%	1,25	506,43	506,43	506,43	506,43	1K	1
14/08/2023	1,57%	7,80	505,18	505,18	505,18	505,18	4K	1
11/08/2023	0,79%	3,89	497,38	497,38	497,38	497,38	994	1
10/08/2023	-1,29%	-6,45	493,49	493,49	493,49	493,49	1K	1
09/08/2023	-0,68%	-3,42	499,94	499,94	499,94	499,94	11K	1
08/08/2023	-0,91%	-4,64	503,36	503,36	503,36	503,36	503	1
07/08/2023	2,02%	10,05	508,00	508,00	508,00	508,00	4K	1
04/08/2023	-0,76%	-3,81	497,95	497,05	497,05	497,95	995	2
03/08/2023	1,81%	8,93	501,76	501,76	501,76	501,76	14K	1
02/08/2023	3,26%	15,57	492,83	492,83	492,83	492,83	5K	1
01/08/2023	1,54%	7,23	477,26	477,26	477,26	477,26	3K	1
31/07/2023	-	-	470,03	470,82	470,03	471,82	15K	31

Date,Open,High,Low,Close,Volume
13-Dec-24,1206.00,1206.00,1206.00,1206.00,1206
12-Dec-24,1208.88,1208.88,1208.88,1208.88,36266
11-Dec-24,1202.40,1202.40,1202.40,1202.40,2404
10-Dec-24,1218.78,1224.88,1218.78,1224.88,2443
05-Dec-24,1229.25,1241.76,1225.05,1238.20,13551
02-Dec-24,1259.50,1259.50,1256.12,1256.12,12579
29-Nov-24,1250.37,1260.75,1244.01,1247.69,25014
26-Nov-24,1212.00,1212.00,1212.00,1212.00,12120
25-Nov-24,1193.30,1206.05,1190.48,1199.61,61050
09-Sep-24,1022.14,1022.14,967.57,967.57,1989
30-Aug-24,1013.62,1013.62,1013.62,1013.62,10136
26-Aug-24,959.33,959.33,959.33,959.33,627401
19-Aug-24,934.66,934.66,934.66,934.66,556122
14-Aug-24,934.65,934.65,934.65,934.65,18693
13-Aug-24,917.92,917.92,917.92,917.92,917
12-Aug-24,911.60,911.60,911.60,911.60,4558
09-Aug-24,915.00,915.00,915.00,915.00,1142835
05-Aug-24,895.86,895.86,895.86,895.86,434492
01-Aug-24,947.60,947.60,947.60,947.60,17056
29-Jul-24,942.38,942.38,929.99,935.66,280819
18-Jul-24,911.90,925.62,911.90,925.62,366652
10-Jul-24,907.10,917.24,907.10,917.24,234803
08-Jul-24,920.67,920.67,920.67,920.67,238453
03-Jul-24,904.81,904.81,904.81,904.81,4524
01-Jul-24,909.34,909.88,909.34,909.88,201990
27-Jun-24,922.56,923.78,912.62,913.06,459652
26-Jun-24,900.94,900.94,900.94,900.94,90094
21-Jun-24,904.55,904.55,904.55,904.55,433279
20-Jun-24,915.00,918.63,910.26,910.26,845431
19-Jun-24,952.33,952.33,952.33,952.33,476165
14-Jun-24,885.09,885.09,885.09,885.09,7080
13-Jun-24,890.42,893.94,890.20,893.94,321309
12-Jun-24,888.93,898.50,888.93,898.50,1026368
03-Jun-24,837.00,841.00,837.00,841.00,385720
31-May-24,841.90,841.90,840.00,841.50,47108
28-May-24,856.99,862.00,848.25,848.25,599424
28-Feb-24,701.42,703.63,701.42,702.10,17553
30-Jan-24,637.09,637.09,637.09,637.09,11467
25-Jan-24,618.14,618.14,618.14,618.14,1854
24-Jan-24,623.04,623.04,623.04,623.04,7476
23-Jan-24,624.74,624.74,624.74,624.74,624
22-Jan-24,628.38,628.38,628.38,628.38,1885
18-Jan-24,606.60,606.60,606.60,606.60,3033
17-Jan-24,601.20,601.20,601.20,601.20,48096
16-Jan-24,602.40,602.40,602.40,602.40,1204
12-Jan-24,594.60,594.60,594.60,594.60,1189
10-Jan-24,598.80,598.80,598.80,598.80,2994
09-Jan-24,596.49,596.49,596.49,596.49,596
05-Jan-24,585.87,585.87,585.87,585.87,585
02-Jan-24,590.15,590.15,590.15,590.15,4131
28-Dec-23,592.36,592.36,591.87,591.88,1776
22-Dec-23,589.08,589.08,589.08,589.08,589
19-Dec-23,585.88,586.57,585.88,586.57,8207
18-Dec-23,588.31,588.31,588.31,588.31,588
13-Dec-23,586.46,586.46,586.46,586.46,1172
12-Dec-23,592.95,592.95,592.95,592.95,592
11-Dec-23,584.25,584.25,584.25,584.25,2337
07-Dec-23,565.60,565.60,565.60,565.60,565
06-Dec-23,566.62,566.62,566.62,566.62,566
04-Dec-23,563.92,563.92,563.92,563.92,2819
01-Dec-23,554.91,554.91,553.85,553.85,8876
30-Nov-23,552.97,552.97,552.97,552.97,552
29-Nov-23,544.11,544.11,544.11,544.11,1088
28-Nov-23,544.91,544.91,544.91,544.91,544
27-Nov-23,553.28,553.28,553.28,553.28,5532
24-Nov-23,564.48,564.48,564.48,564.48,564
21-Nov-23,557.80,557.80,555.31,556.19,226052
17-Nov-23,558.39,558.39,558.39,558.39,558
16-Nov-23,551.65,551.65,551.65,551.65,2758
14-Nov-23,555.50,555.50,555.50,555.50,555
13-Nov-23,552.71,552.71,552.71,552.71,5527
08-Nov-23,542.16,542.16,542.16,542.16,1084
07-Nov-23,534.56,534.56,534.56,534.56,2672
06-Nov-23,527.35,527.35,527.35,527.35,2109
03-Nov-23,536.52,536.52,535.83,535.83,8578
01-Nov-23,501.00,530.38,501.00,530.38,2586
30-Oct-23,475.18,475.18,475.18,475.18,950
27-Oct-23,461.72,461.72,461.72,461.72,923
26-Oct-23,472.92,472.92,472.92,472.92,945
24-Oct-23,470.40,470.40,466.72,466.72,333506
23-Oct-23,473.55,473.55,473.55,473.55,34569
20-Oct-23,474.77,474.77,474.77,474.77,10444
19-Oct-23,490.00,490.00,481.09,481.09,1933
18-Oct-23,497.47,497.47,497.47,497.47,497
17-Oct-23,528.13,528.13,528.13,528.13,528
16-Oct-23,524.38,524.38,524.38,524.38,3146
13-Oct-23,518.81,518.81,518.81,518.81,518
10-Oct-23,530.00,530.00,527.00,527.00,1584
09-Oct-23,525.53,525.53,525.53,525.53,1051
05-Oct-23,519.13,519.13,519.13,519.13,519
04-Oct-23,514.91,514.91,514.91,514.91,1544
03-Oct-23,504.21,505.04,502.32,505.04,315169
02-Oct-23,502.43,502.43,502.43,502.43,2009
29-Sep-23,509.72,512.55,509.72,512.55,19913
28-Sep-23,518.17,518.17,518.17,518.17,1036
27-Sep-23,504.18,504.18,504.18,504.18,17142
26-Sep-23,492.50,492.50,492.50,492.50,985
25-Sep-23,498.82,498.82,498.82,498.82,1995
21-Sep-23,490.49,490.49,490.49,490.49,7847
20-Sep-23,491.87,491.87,491.87,491.87,4918
19-Sep-23,492.45,492.45,492.45,492.45,3447
18-Sep-23,493.92,493.92,493.92,493.92,4939
15-Sep-23,492.12,492.12,492.12,492.12,492
14-Sep-23,495.07,495.07,494.79,494.79,989
13-Sep-23,507.97,507.97,507.97,507.97,2031
12-Sep-23,515.07,515.07,515.07,515.07,515
11-Sep-23,516.27,517.54,516.27,517.54,32528
08-Sep-23,510.28,510.28,510.28,510.28,10715
06-Sep-23,505.34,507.28,505.29,507.28,12129
05-Sep-23,500.08,500.08,499.23,499.23,2497
01-Sep-23,502.20,507.16,502.20,507.16,10087
30-Aug-23,508.00,508.00,508.00,508.00,3048
29-Aug-23,497.78,497.78,497.78,497.78,497
28-Aug-23,494.19,494.19,494.19,494.19,3459
25-Aug-23,492.94,492.94,492.94,492.94,2464
24-Aug-23,487.92,487.92,487.92,487.92,487
23-Aug-23,488.97,489.93,488.97,489.93,1958
22-Aug-23,486.49,487.45,486.49,487.45,16569
21-Aug-23,493.07,493.07,493.07,493.07,493
18-Aug-23,490.26,490.26,490.26,490.26,980
17-Aug-23,492.50,492.50,492.50,492.50,492
16-Aug-23,506.97,507.48,506.97,507.48,18759
15-Aug-23,506.43,506.43,506.43,506.43,1012
14-Aug-23,505.18,505.18,505.18,505.18,4041
11-Aug-23,497.38,497.38,497.38,497.38,994
10-Aug-23,493.49,493.49,493.49,493.49,1480
09-Aug-23,499.94,499.94,499.94,499.94,10998
08-Aug-23,503.36,503.36,503.36,503.36,503
07-Aug-23,508.00,508.00,508.00,508.00,4064
04-Aug-23,497.05,497.95,497.05,497.95,995
03-Aug-23,501.76,501.76,501.76,501.76,14049
02-Aug-23,492.83,492.83,492.83,492.83,5421
01-Aug-23,477.26,477.26,477.26,477.26,2863
31-Jul-23,470.82,471.82,470.03,470.03,14601

*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: I1RP34