Cotação atual, histórico e gráfico do papel: I1SR34
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 |
| 15/01/2021 | -0,84% | -3,54 | 416,00 | 416,50 | 416,00 | 416,50 | 20K | 2 |
| 14/01/2021 | -2,66% | -11,46 | 419,54 | 419,54 | 419,54 | 419,54 | 10K | 1 |
| 13/01/2021 | 2,01% | 8,51 | 431,00 | 422,70 | 422,70 | 436,89 | 12K | 3 |
| 12/01/2021 | -4,89% | -21,72 | 422,49 | 422,49 | 422,49 | 422,49 | 2K | 1 |
| 11/01/2021 | 0,82% | 3,61 | 444,21 | 445,89 | 444,21 | 446,21 | 5K | 3 |
| 08/01/2021 | 1,73% | 7,50 | 440,60 | 440,60 | 440,60 | 440,60 | 3K | 1 |
| 07/01/2021 | 2,58% | 10,91 | 433,10 | 433,10 | 433,10 | 433,10 | 3K | 1 |
| 06/01/2021 | 0,40% | 1,70 | 422,19 | 422,19 | 422,19 | 422,19 | 127K | 2 |
| 04/01/2021 | -0,78% | -3,30 | 420,49 | 422,21 | 415,71 | 422,21 | 152K | 4 |
| 29/12/2020 | 0,42% | 1,79 | 423,79 | 423,80 | 423,79 | 423,80 | 6K | 2 |
| 28/12/2020 | -0,29% | -1,21 | 422,00 | 422,00 | 422,00 | 422,00 | 844 | 1 |
|
|
| 23/12/2020 | 6,33% | 25,21 | 423,21 | 423,21 | 423,21 | 423,21 | 4K | 1 |
| 18/12/2020 | 0,99% | 3,92 | 398,00 | 397,29 | 397,29 | 398,00 | 9K | 2 |
| 17/12/2020 | -0,25% | -1,00 | 394,08 | 394,08 | 394,08 | 394,08 | 394 | 1 |
| 16/12/2020 | 0,90% | 3,51 | 395,08 | 395,08 | 395,08 | 395,08 | 1K | 1 |
| 14/12/2020 | 0,00% | 0,00 | 391,57 | 390,50 | 390,50 | 391,57 | 3K | 2 |
| 09/12/2020 | -2,23% | -8,93 | 391,57 | 391,57 | 391,57 | 391,57 | 8K | 1 |
| 04/12/2020 | 2,95% | 11,49 | 400,50 | 402,35 | 400,50 | 402,35 | 2K | 3 |
| 23/11/2020 | -1,52% | -5,99 | 389,01 | 389,01 | 389,01 | 389,01 | 5K | 1 |
| 20/11/2020 | 0,69% | 2,70 | 395,00 | 395,00 | 395,00 | 395,00 | 20K | 1 |
| 19/11/2020 | -0,73% | -2,90 | 392,30 | 393,30 | 392,30 | 393,30 | 23K | 13 |
| 18/11/2020 | -1,81% | -7,30 | 395,20 | 395,30 | 391,60 | 396,40 | 25K | 5 |
| 17/11/2020 | -2,42% | -10,00 | 402,50 | 402,50 | 402,50 | 402,50 | 4K | 1 |
| 16/11/2020 | 0,10% | 0,40 | 412,50 | 412,50 | 412,50 | 412,50 | 1K | 1 |
| 13/11/2020 | 1,83% | 7,40 | 412,10 | 412,10 | 412,10 | 412,10 | 2K | 1 |
| 12/11/2020 | -1,08% | -4,40 | 404,70 | 409,10 | 404,70 | 409,10 | 3K | 2 |
| 10/11/2020 | -3,42% | -14,50 | 409,10 | 412,50 | 402,57 | 412,50 | 28K | 3 |
| 09/11/2020 | 6,43% | 25,61 | 423,60 | 423,60 | 423,60 | 423,60 | 127K | 3 |
| 06/11/2020 | -1,90% | -7,71 | 397,99 | 398,90 | 397,99 | 398,90 | 15K | 3 |
| 05/11/2020 | 0,28% | 1,12 | 405,70 | 405,70 | 405,70 | 405,70 | 2K | 1 |
| 04/11/2020 | 2,62% | 10,33 | 404,58 | 404,58 | 404,58 | 404,58 | 121K | 1 |
| 03/11/2020 | -0,69% | -2,75 | 394,25 | 394,25 | 394,25 | 394,25 | 10K | 1 |
| 29/10/2020 | -3,92% | -16,20 | 397,00 | 397,00 | 397,00 | 397,00 | 20K | 1 |
| 23/10/2020 | 0,48% | 1,98 | 413,20 | 413,20 | 413,20 | 413,20 | 4K | 1 |
| 22/10/2020 | 0,08% | 0,32 | 411,22 | 407,08 | 407,08 | 411,22 | 12K | 2 |
| 21/10/2020 | -0,46% | -1,90 | 410,90 | 410,90 | 410,90 | 410,90 | 4K | 1 |
| 20/10/2020 | 0,03% | 0,11 | 412,80 | 412,80 | 412,80 | 412,80 | 2K | 1 |
| 19/10/2020 | 1,83% | 7,40 | 412,69 | 412,63 | 412,63 | 412,69 | 11K | 2 |
| 16/10/2020 | -3,77% | -15,87 | 405,29 | 405,29 | 405,29 | 405,29 | 122K | 1 |
| 14/10/2020 | 2,87% | 11,76 | 421,16 | 422,00 | 421,16 | 422,00 | 27K | 2 |
| 09/10/2020 | 1,34% | 5,40 | 409,40 | 409,40 | 409,40 | 409,40 | 23K | 1 |
| 08/10/2020 | -0,24% | -0,99 | 404,00 | 404,00 | 404,00 | 404,00 | 6K | 1 |
| 07/10/2020 | 1,88% | 7,49 | 404,99 | 404,99 | 404,99 | 404,99 | 12K | 1 |
| 06/10/2020 | 1,61% | 6,30 | 397,50 | 397,50 | 397,50 | 397,50 | 28K | 1 |
| 05/10/2020 | -1,34% | -5,30 | 391,20 | 391,20 | 391,20 | 391,20 | 10K | 1 |
| 02/10/2020 | -1,32% | -5,30 | 396,50 | 396,50 | 396,50 | 396,50 | 40K | 1 |
| 01/10/2020 | 16,03% | 55,50 | 401,80 | 403,08 | 401,80 | 403,08 | 45K | 2 |
| 21/09/2020 | -2,72% | -9,69 | 346,30 | 346,20 | 345,58 | 346,30 | 38K | 3 |
| 17/09/2020 | -5,34% | -20,08 | 355,99 | 355,99 | 355,99 | 355,99 | 4K | 1 |
| 08/09/2020 | -4,01% | -15,72 | 376,07 | 379,96 | 376,07 | 379,96 | 216K | 5 |
| 04/09/2020 | -1,95% | -7,79 | 391,79 | 386,99 | 386,99 | 391,79 | 2M | 18 |
| 27/08/2020 | 2,06% | 8,08 | 399,58 | 399,58 | 399,58 | 399,58 | 4K | 1 |
| 20/08/2020 | 5,81% | 21,50 | 391,50 | 391,50 | 391,50 | 391,50 | 4K | 1 |
| 11/08/2020 | 0,93% | 3,42 | 370,00 | 370,00 | 370,00 | 370,00 | 7K | 1 |
| 05/08/2020 | 3,91% | 13,78 | 366,58 | 367,20 | 366,58 | 367,20 | 202K | 4 |
| 24/07/2020 | 14,17% | 43,80 | 352,80 | 352,80 | 352,80 | 352,80 | 11K | 1 |
| 01/06/2020 | 2,49% | 7,50 | 309,00 | 309,00 | 309,00 | 309,00 | 3K | 1 |
| 15/05/2020 | 0,50% | 1,50 | 301,50 | 298,00 | 298,00 | 301,50 | 6K | 2 |
| 14/05/2020 | -3,94% | -12,30 | 300,00 | 300,00 | 300,00 | 300,00 | 15K | 1 |
| 11/05/2020 | 32,75% | 77,05 | 312,30 | 311,99 | 311,99 | 312,30 | 31K | 2 |
| 25/03/2020 | -12,28% | -32,94 | 235,25 | 235,25 | 235,25 | 235,25 | 71K | 1 |
| 21/02/2020 | - | - | 268,19 | 268,19 | 268,19 | 268,19 | 8K | 1 |
Date,Open,High,Low,Close,Volume
15-Jan-21,416.50,416.50,416.00,416.00,19552
14-Jan-21,419.54,419.54,419.54,419.54,10488
13-Jan-21,422.70,436.89,422.70,431.00,11880
12-Jan-21,422.49,422.49,422.49,422.49,1689
11-Jan-21,445.89,446.21,444.21,444.21,5337
08-Jan-21,440.60,440.60,440.60,440.60,3084
07-Jan-21,433.10,433.10,433.10,433.10,3031
06-Jan-21,422.19,422.19,422.19,422.19,127079
04-Jan-21,422.21,422.21,415.71,420.49,151732
29-Dec-20,423.80,423.80,423.79,423.79,5933
28-Dec-20,422.00,422.00,422.00,422.00,844
23-Dec-20,423.21,423.21,423.21,423.21,4232
18-Dec-20,397.29,398.00,397.29,398.00,9144
17-Dec-20,394.08,394.08,394.08,394.08,394
16-Dec-20,395.08,395.08,395.08,395.08,1185
14-Dec-20,390.50,391.57,390.50,391.57,2736
09-Dec-20,391.57,391.57,391.57,391.57,7831
04-Dec-20,402.35,402.35,400.50,400.50,2410
23-Nov-20,389.01,389.01,389.01,389.01,4668
20-Nov-20,395.00,395.00,395.00,395.00,19750
19-Nov-20,393.30,393.30,392.30,392.30,22780
18-Nov-20,395.30,396.40,391.60,395.20,25282
17-Nov-20,402.50,402.50,402.50,402.50,4025
16-Nov-20,412.50,412.50,412.50,412.50,1237
13-Nov-20,412.10,412.10,412.10,412.10,2060
12-Nov-20,409.10,409.10,404.70,404.70,2841
10-Nov-20,412.50,412.50,402.57,409.10,27546
09-Nov-20,423.60,423.60,423.60,423.60,127080
06-Nov-20,398.90,398.90,397.99,397.99,14749
05-Nov-20,405.70,405.70,405.70,405.70,2028
04-Nov-20,404.58,404.58,404.58,404.58,121374
03-Nov-20,394.25,394.25,394.25,394.25,9856
29-Oct-20,397.00,397.00,397.00,397.00,19850
23-Oct-20,413.20,413.20,413.20,413.20,4132
22-Oct-20,407.08,411.22,407.08,411.22,12253
21-Oct-20,410.90,410.90,410.90,410.90,4109
20-Oct-20,412.80,412.80,412.80,412.80,2064
19-Oct-20,412.63,412.69,412.63,412.69,10729
16-Oct-20,405.29,405.29,405.29,405.29,121587
14-Oct-20,422.00,422.00,421.16,421.16,27388
09-Oct-20,409.40,409.40,409.40,409.40,22517
08-Oct-20,404.00,404.00,404.00,404.00,6060
07-Oct-20,404.99,404.99,404.99,404.99,12149
06-Oct-20,397.50,397.50,397.50,397.50,27825
05-Oct-20,391.20,391.20,391.20,391.20,9780
02-Oct-20,396.50,396.50,396.50,396.50,39650
01-Oct-20,403.08,403.08,401.80,401.80,45052
21-Sep-20,346.20,346.30,345.58,346.30,38068
17-Sep-20,355.99,355.99,355.99,355.99,3559
08-Sep-20,379.96,379.96,376.07,376.07,215829
04-Sep-20,386.99,391.79,386.99,391.79,1949212
27-Aug-20,399.58,399.58,399.58,399.58,3995
20-Aug-20,391.50,391.50,391.50,391.50,3915
11-Aug-20,370.00,370.00,370.00,370.00,7400
05-Aug-20,367.20,367.20,366.58,366.58,201810
24-Jul-20,352.80,352.80,352.80,352.80,10584
01-Jun-20,309.00,309.00,309.00,309.00,3090
15-May-20,298.00,301.50,298.00,301.50,5995
14-May-20,300.00,300.00,300.00,300.00,15000
11-May-20,311.99,312.30,311.99,312.30,31214
25-Mar-20,235.25,235.25,235.25,235.25,70575
21-Feb-20,268.19,268.19,268.19,268.19,8045
*exoneração de responsabilidade e termos de uso