Cotação atual, histórico e gráfico do papel: I1SR34
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 |
| 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
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