Cotação atual, histórico e gráfico do papel: I1SR34

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 I1SR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	-5,31%	-5,49	97,95	95,00	89,00	97,95	285K	45
16/07/2026	2,42%	2,44	103,44	100,30	100,30	103,44	11K	10
15/07/2026	3,06%	3,00	101,00	96,89	96,24	101,00	9K	10
14/07/2026	-9,25%	-9,99	98,00	102,90	96,30	102,90	161K	35
13/07/2026	-5,18%	-5,90	107,99	105,75	104,95	107,99	259K	14
10/07/2026	0,26%	0,29	113,89	104,90	103,00	113,89	17K	16
09/07/2026	-0,79%	-0,90	113,60	105,90	105,51	113,60	57K	12
08/07/2026	0,00%	0,00	114,50	111,16	107,25	114,50	60K	11
07/07/2026	0,00%	0,00	114,50	113,90	109,91	114,50	23K	4
06/07/2026	0,44%	0,50	114,50	110,75	109,89	114,50	15K	6
03/07/2026	-0,38%	-0,43	114,00	111,23	111,23	114,00	3K	2
02/07/2026	3,56%	3,93	114,43	105,37	105,37	114,43	97K	14
01/07/2026	0,00%	0,00	110,50	104,91	104,30	110,50	159K	8
29/06/2026	0,00%	0,00	110,50	106,80	105,40	110,50	855	4
25/06/2026	0,00%	0,00	110,50	104,83	103,45	110,50	1M	10
24/06/2026	0,00%	0,00	110,50	105,50	103,90	110,50	55K	504
23/06/2026	4,25%	4,50	110,50	103,70	103,70	110,50	3K	2
22/06/2026	-3,62%	-3,98	106,00	103,40	103,40	106,00	521	5
19/06/2026	1,83%	1,98	109,98	103,40	103,40	109,98	3K	3
18/06/2026	2,86%	3,00	108,00	104,60	104,21	108,00	5K	4
17/06/2026	-7,08%	-8,00	105,00	105,00	102,34	105,00	16K	12
16/06/2026	5,12%	5,50	113,00	105,63	105,63	113,00	2K	4
15/06/2026	-4,87%	-5,50	107,50	104,17	104,17	107,50	3K	7
12/06/2026	0,00%	0,00	113,00	103,02	102,90	113,00	40K	12
11/06/2026	1,70%	1,89	113,00	105,51	105,29	113,00	104K	9
10/06/2026	-1,67%	-1,89	111,11	108,70	107,10	111,11	23K	5
09/06/2026	1,35%	1,51	113,00	108,35	108,35	113,00	35K	12
08/06/2026	-1,18%	-1,33	111,49	109,19	108,57	111,49	50K	7
05/06/2026	7,15%	7,53	112,82	107,68	107,52	112,82	797K	15
03/06/2026	-1,60%	-1,71	105,29	100,89	100,89	105,29	3K	8
02/06/2026	1,74%	1,83	107,00	103,01	100,01	107,00	394K	17
01/06/2026	-5,25%	-5,83	105,17	107,14	103,21	107,23	112K	21
29/05/2026	1,53%	1,67	111,00	107,12	106,38	111,00	18K	6
28/05/2026	1,23%	1,33	109,33	109,08	105,55	109,33	101K	11
27/05/2026	-3,57%	-4,00	108,00	110,79	105,34	110,79	50K	19
26/05/2026	-4,27%	-5,00	112,00	110,58	109,69	112,00	110K	15
25/05/2026	0,00%	0,00	117,00	111,11	110,95	117,00	8K	5
22/05/2026	4,46%	5,00	117,00	110,86	109,80	117,00	29K	8
21/05/2026	-2,04%	-2,33	112,00	113,99	109,55	113,99	4K	8
20/05/2026	2,14%	2,39	114,33	112,33	109,95	114,33	75K	9
19/05/2026	2,05%	2,25	111,94	112,45	111,24	112,45	21K	5
18/05/2026	2,60%	2,78	109,69	104,77	104,77	110,43	19K	14
15/05/2026	-1,01%	-1,09	106,91	109,05	106,91	109,05	5K	6
14/05/2026	-2,26%	-2,50	108,00	107,64	106,96	108,18	6K	9
13/05/2026	4,34%	4,60	110,50	106,40	106,04	110,50	25K	12
12/05/2026	0,38%	0,40	105,90	102,91	102,91	106,30	128K	8
11/05/2026	-9,04%	-10,49	105,50	109,07	102,52	109,22	63K	23
08/05/2026	2,65%	2,99	115,99	111,11	109,80	115,99	3M	40
07/05/2026	-0,43%	-0,49	113,00	112,23	111,57	113,00	3K	5
06/05/2026	-0,57%	-0,65	113,49	111,43	109,89	113,49	19K	74
05/05/2026	2,28%	2,54	114,14	111,52	109,00	114,14	25K	9
04/05/2026	-1,08%	-1,22	111,60	113,81	111,60	113,88	369K	13
30/04/2026	-0,34%	-0,38	112,82	112,83	112,82	113,27	25K	5
29/04/2026	-2,72%	-3,17	113,20	112,89	112,89	113,20	2K	3
28/04/2026	-0,84%	-0,99	116,37	116,26	115,56	116,90	533K	5
27/04/2026	-2,44%	-2,94	117,36	119,58	117,36	119,58	5K	5
24/04/2026	0,74%	0,88	120,30	120,30	120,30	120,30	3K	1
23/04/2026	1,69%	1,99	119,42	119,04	119,04	119,42	10K	2
22/04/2026	1,53%	1,77	117,43	117,43	117,43	117,43	1K	2
20/04/2026	-1,04%	-1,21	115,66	116,87	115,66	117,41	4K	9
17/04/2026	2,06%	2,36	116,87	116,87	116,87	116,87	116	1
16/04/2026	-2,15%	-2,52	114,51	115,01	114,51	115,01	689	2
15/04/2026	0,11%	0,13	117,03	117,01	117,01	117,07	4K	3
14/04/2026	2,09%	2,39	116,90	117,31	116,90	117,31	28K	5
13/04/2026	1,43%	1,61	114,51	113,28	113,27	114,51	26K	9
10/04/2026	-2,37%	-2,74	112,90	115,01	112,90	115,01	5K	11
09/04/2026	-1,90%	-2,24	115,64	115,59	115,00	115,98	386K	6
08/04/2026	1,25%	1,45	117,88	118,43	117,72	118,43	7K	3
07/04/2026	0,12%	0,14	116,43	115,90	115,70	116,55	2K	5
06/04/2026	-0,70%	-0,82	116,29	116,29	115,93	116,61	113K	9
02/04/2026	-2,89%	-3,49	117,11	121,81	117,11	121,81	1K	3
01/04/2026	0,85%	1,02	120,60	119,89	119,89	120,60	4K	3
31/03/2026	0,61%	0,72	119,58	119,58	119,58	119,58	113K	1
30/03/2026	0,09%	0,11	118,86	119,64	118,86	119,64	2K	2
27/03/2026	-4,11%	-5,09	118,75	120,50	118,65	120,50	7K	9
26/03/2026	0,76%	0,94	123,84	123,90	123,84	123,90	2K	2
25/03/2026	-1,84%	-2,31	122,90	124,00	122,43	124,00	15K	7
24/03/2026	-0,63%	-0,79	125,21	125,40	123,60	125,40	1K	4
23/03/2026	-1,56%	-2,00	126,00	125,44	125,44	126,64	14K	7
20/03/2026	1,44%	1,82	128,00	127,03	127,03	128,00	1M	2
19/03/2026	1,02%	1,27	126,18	124,91	124,91	126,41	13K	3
18/03/2026	-0,65%	-0,82	124,91	125,00	124,91	125,00	551K	2
17/03/2026	-0,01%	-0,01	125,73	126,91	125,73	126,91	14K	5
16/03/2026	2,18%	2,68	125,74	126,35	125,74	126,35	5K	33
13/03/2026	-1,61%	-2,02	123,06	125,00	123,06	125,00	111K	2
12/03/2026	-1,16%	-1,47	125,08	127,02	125,08	127,02	196K	2
11/03/2026	0,67%	0,84	126,55	124,32	123,85	126,55	3K	3
10/03/2026	-1,26%	-1,61	125,71	125,00	125,00	125,71	3K	2
09/03/2026	-0,79%	-1,01	127,32	126,53	126,51	127,32	150K	5
06/03/2026	-1,22%	-1,58	128,33	129,00	127,92	129,00	8K	5
05/03/2026	-0,86%	-1,13	129,91	130,15	129,91	130,15	9K	2
04/03/2026	0,58%	0,76	131,04	128,54	128,54	131,04	1K	2
03/03/2026	1,48%	1,90	130,28	130,74	128,70	130,74	20K	5
02/03/2026	-0,14%	-0,18	128,38	129,16	128,38	129,16	19K	4
27/02/2026	-1,42%	-1,85	128,56	128,88	128,56	128,88	1K	2
26/02/2026	1,11%	1,43	130,41	129,34	129,26	130,72	60K	7
25/02/2026	0,84%	1,08	128,98	129,90	128,98	129,90	57K	3
24/02/2026	0,24%	0,30	127,90	127,84	127,39	127,90	58K	5
23/02/2026	-2,20%	-2,87	127,60	127,10	127,10	127,60	160K	2
19/02/2026	4,38%	5,47	130,47	130,27	130,27	130,47	521	2
12/02/2026	-2,84%	-3,66	125,00	128,03	125,00	128,03	2K	3
11/02/2026	0,42%	0,54	128,66	128,15	127,54	128,66	453K	4
09/02/2026	0,57%	0,72	128,12	126,57	126,57	128,12	30K	3
06/02/2026	0,41%	0,52	127,40	127,40	127,40	127,40	1K	1
05/02/2026	0,66%	0,83	126,88	127,19	126,88	127,93	281K	5
04/02/2026	0,31%	0,39	126,05	125,69	124,51	126,05	575K	3
03/02/2026	-3,34%	-4,34	125,66	129,87	125,57	129,87	148K	5
02/02/2026	-0,79%	-1,04	130,00	130,00	130,00	130,00	910	1
29/01/2026	-3,49%	-4,74	131,04	135,49	131,04	135,49	28K	5
28/01/2026	-0,53%	-0,72	135,78	133,77	133,77	137,17	64K	40
27/01/2026	-2,47%	-3,45	136,50	138,03	136,50	138,03	251K	9
26/01/2026	0,97%	1,35	139,95	138,60	138,56	140,85	1M	14
23/01/2026	0,20%	0,28	138,60	141,00	138,00	142,25	48K	9
22/01/2026	-0,89%	-1,24	138,32	140,36	138,32	140,36	2K	5
21/01/2026	-1,54%	-2,19	139,56	140,00	138,40	140,61	19K	5
20/01/2026	-1,97%	-2,85	141,75	142,09	141,75	142,09	6K	2
19/01/2026	0,56%	0,80	144,60	144,60	144,60	144,60	289	1
16/01/2026	-0,34%	-0,49	143,80	144,87	143,80	146,04	16K	6
15/01/2026	0,90%	1,28	144,29	147,91	144,29	147,91	8K	5
14/01/2026	-4,66%	-6,99	143,01	151,00	143,00	151,00	251K	7
13/01/2026	-2,60%	-4,01	150,00	150,92	149,95	152,91	41K	5
12/01/2026	-2,20%	-3,46	154,01	154,01	154,01	154,01	154	1
08/01/2026	-1,12%	-1,78	157,47	157,47	157,47	157,47	493K	1
07/01/2026	0,35%	0,56	159,25	159,69	159,25	162,55	71K	189
06/01/2026	3,71%	5,67	158,69	157,60	157,60	158,69	4K	2
05/01/2026	-0,27%	-0,41	153,02	154,97	152,10	154,97	34K	6
02/01/2026	-2,55%	-4,01	153,43	153,43	153,43	153,43	306	1
30/12/2025	-1,80%	-2,89	157,44	158,41	157,44	158,41	1K	3
29/12/2025	0,21%	0,34	160,33	160,33	160,33	160,33	14K	1
26/12/2025	0,10%	0,16	159,99	159,28	159,28	159,99	5K	3
23/12/2025	-1,67%	-2,72	159,83	159,83	159,83	159,83	799	2
22/12/2025	2,62%	4,15	162,55	162,55	162,55	162,55	2K	3
19/12/2025	1,47%	2,30	158,40	158,16	158,16	158,40	949	3
18/12/2025	-	-	156,10	156,00	156,00	156,10	468	2

Date,Open,High,Low,Close,Volume
17-Jul-26,95.00,97.95,89.00,97.95,284764
16-Jul-26,100.30,103.44,100.30,103.44,10715
15-Jul-26,96.89,101.00,96.24,101.00,8605
14-Jul-26,102.90,102.90,96.30,98.00,160782
13-Jul-26,105.75,107.99,104.95,107.99,258964
10-Jul-26,104.90,113.89,103.00,113.89,17178
09-Jul-26,105.90,113.60,105.51,113.60,57277
08-Jul-26,111.16,114.50,107.25,114.50,60202
07-Jul-26,113.90,114.50,109.91,114.50,23228
06-Jul-26,110.75,114.50,109.89,114.50,14822
03-Jul-26,111.23,114.00,111.23,114.00,3450
02-Jul-26,105.37,114.43,105.37,114.43,97052
01-Jul-26,104.91,110.50,104.30,110.50,158680
29-Jun-26,106.80,110.50,105.40,110.50,855
25-Jun-26,104.83,110.50,103.45,110.50,1106303
24-Jun-26,105.50,110.50,103.90,110.50,54700
23-Jun-26,103.70,110.50,103.70,110.50,2703
22-Jun-26,103.40,106.00,103.40,106.00,521
19-Jun-26,103.40,109.98,103.40,109.98,3317
18-Jun-26,104.60,108.00,104.21,108.00,5330
17-Jun-26,105.00,105.00,102.34,105.00,16086
16-Jun-26,105.63,113.00,105.63,113.00,2124
15-Jun-26,104.17,107.50,104.17,107.50,3158
12-Jun-26,103.02,113.00,102.90,113.00,40466
11-Jun-26,105.51,113.00,105.29,113.00,104461
10-Jun-26,108.70,111.11,107.10,111.11,23246
09-Jun-26,108.35,113.00,108.35,113.00,34755
08-Jun-26,109.19,111.49,108.57,111.49,49809
05-Jun-26,107.68,112.82,107.52,112.82,796805
03-Jun-26,100.89,105.29,100.89,105.29,3346
02-Jun-26,103.01,107.00,100.01,107.00,394098
01-Jun-26,107.14,107.23,103.21,105.17,112103
29-May-26,107.12,111.00,106.38,111.00,18383
28-May-26,109.08,109.33,105.55,109.33,100845
27-May-26,110.79,110.79,105.34,108.00,50408
26-May-26,110.58,112.00,109.69,112.00,109650
25-May-26,111.11,117.00,110.95,117.00,7795
22-May-26,110.86,117.00,109.80,117.00,28569
21-May-26,113.99,113.99,109.55,112.00,4300
20-May-26,112.33,114.33,109.95,114.33,75162
19-May-26,112.45,112.45,111.24,111.94,20774
18-May-26,104.77,110.43,104.77,109.69,18720
15-May-26,109.05,109.05,106.91,106.91,5098
14-May-26,107.64,108.18,106.96,108.00,6136
13-May-26,106.40,110.50,106.04,110.50,25369
12-May-26,102.91,106.30,102.91,105.90,127623
11-May-26,109.07,109.22,102.52,105.50,63122
08-May-26,111.11,115.99,109.80,115.99,2932550
07-May-26,112.23,113.00,111.57,113.00,2681
06-May-26,111.43,113.49,109.89,113.49,19192
05-May-26,111.52,114.14,109.00,114.14,24909
04-May-26,113.81,113.88,111.60,111.60,368517
30-Apr-26,112.83,113.27,112.82,112.82,24830
29-Apr-26,112.89,113.20,112.89,113.20,1807
28-Apr-26,116.26,116.90,115.56,116.37,533398
27-Apr-26,119.58,119.58,117.36,117.36,4610
24-Apr-26,120.30,120.30,120.30,120.30,2526
23-Apr-26,119.04,119.42,119.04,119.42,10134
22-Apr-26,117.43,117.43,117.43,117.43,1302
20-Apr-26,116.87,117.41,115.66,115.66,3968
17-Apr-26,116.87,116.87,116.87,116.87,116
16-Apr-26,115.01,115.01,114.51,114.51,689
15-Apr-26,117.01,117.07,117.01,117.03,4213
14-Apr-26,117.31,117.31,116.90,116.90,27635
13-Apr-26,113.28,114.51,113.27,114.51,26276
10-Apr-26,115.01,115.01,112.90,112.90,5435
09-Apr-26,115.59,115.98,115.00,115.64,385679
08-Apr-26,118.43,118.43,117.72,117.88,6836
07-Apr-26,115.90,116.55,115.70,116.43,1977
06-Apr-26,116.29,116.61,115.93,116.29,113339
02-Apr-26,121.81,121.81,117.11,117.11,1188
01-Apr-26,119.89,120.60,119.89,120.60,4212
31-Mar-26,119.58,119.58,119.58,119.58,112883
30-Mar-26,119.64,119.64,118.86,118.86,2033
27-Mar-26,120.50,120.50,118.65,118.75,7259
26-Mar-26,123.90,123.90,123.84,123.84,2106
25-Mar-26,124.00,124.00,122.43,122.90,14750
24-Mar-26,125.40,125.40,123.60,125.21,1242
23-Mar-26,125.44,126.64,125.44,126.00,13984
20-Mar-26,127.03,128.00,127.03,128.00,1048769
19-Mar-26,124.91,126.41,124.91,126.18,13396
18-Mar-26,125.00,125.00,124.91,124.91,551362
17-Mar-26,126.91,126.91,125.73,125.73,14347
16-Mar-26,126.35,126.35,125.74,125.74,5289
13-Mar-26,125.00,125.00,123.06,123.06,111379
12-Mar-26,127.02,127.02,125.08,125.08,195785
11-Mar-26,124.32,126.55,123.85,126.55,3128
10-Mar-26,125.00,125.71,125.00,125.71,2510
09-Mar-26,126.53,127.32,126.51,127.32,150392
06-Mar-26,129.00,129.00,127.92,128.33,8087
05-Mar-26,130.15,130.15,129.91,129.91,9094
04-Mar-26,128.54,131.04,128.54,131.04,1166
03-Mar-26,130.74,130.74,128.70,130.28,19674
02-Mar-26,129.16,129.16,128.38,128.38,19066
27-Feb-26,128.88,128.88,128.56,128.56,1288
26-Feb-26,129.34,130.72,129.26,130.41,59964
25-Feb-26,129.90,129.90,128.98,128.98,57157
24-Feb-26,127.84,127.90,127.39,127.90,58220
23-Feb-26,127.10,127.60,127.10,127.60,159802
19-Feb-26,130.27,130.47,130.27,130.47,521
12-Feb-26,128.03,128.03,125.00,125.00,2265
11-Feb-26,128.15,128.66,127.54,128.66,453280
09-Feb-26,126.57,128.12,126.57,128.12,29740
06-Feb-26,127.40,127.40,127.40,127.40,1274
05-Feb-26,127.19,127.93,126.88,126.88,281448
04-Feb-26,125.69,126.05,124.51,126.05,574905
03-Feb-26,129.87,129.87,125.57,125.66,148461
02-Feb-26,130.00,130.00,130.00,130.00,910
29-Jan-26,135.49,135.49,131.04,131.04,27759
28-Jan-26,133.77,137.17,133.77,135.78,63508
27-Jan-26,138.03,138.03,136.50,136.50,251304
26-Jan-26,138.60,140.85,138.56,139.95,1004676
23-Jan-26,141.00,142.25,138.00,138.60,48009
22-Jan-26,140.36,140.36,138.32,138.32,1671
21-Jan-26,140.00,140.61,138.40,139.56,19154
20-Jan-26,142.09,142.09,141.75,141.75,5814
19-Jan-26,144.60,144.60,144.60,144.60,289
16-Jan-26,144.87,146.04,143.80,143.80,15602
15-Jan-26,147.91,147.91,144.29,144.29,7524
14-Jan-26,151.00,151.00,143.00,143.01,250579
13-Jan-26,150.92,152.91,149.95,150.00,41158
12-Jan-26,154.01,154.01,154.01,154.01,154
08-Jan-26,157.47,157.47,157.47,157.47,492723
07-Jan-26,159.69,162.55,159.25,159.25,70742
06-Jan-26,157.60,158.69,157.60,158.69,3646
05-Jan-26,154.97,154.97,152.10,153.02,33966
02-Jan-26,153.43,153.43,153.43,153.43,306
30-Dec-25,158.41,158.41,157.44,157.44,1106
29-Dec-25,160.33,160.33,160.33,160.33,14109
26-Dec-25,159.28,159.99,159.28,159.99,4783
23-Dec-25,159.83,159.83,159.83,159.83,799
22-Dec-25,162.55,162.55,162.55,162.55,1788
19-Dec-25,158.16,158.40,158.16,158.40,949
18-Dec-25,156.00,156.10,156.00,156.10,468

*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: I1SR34