Cotação atual, histórico e gráfico do papel: I2ND34
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 |
| 21/08/2026 | 4,62% | 0,94 | 21,30 | 21,07 | 20,62 | 21,30 | 4K | 5 |
| 20/08/2026 | -0,20% | -0,04 | 20,36 | 20,36 | 20,36 | 20,36 | 81 | 1 |
| 19/08/2026 | -8,97% | -2,01 | 20,40 | 22,71 | 20,40 | 22,71 | 3K | 6 |
| 18/08/2026 | 9,42% | 1,93 | 22,41 | 22,11 | 21,89 | 22,41 | 8K | 5 |
| 13/08/2026 | 0,05% | 0,01 | 20,48 | 20,47 | 20,47 | 20,48 | 5K | 5 |
| 12/08/2026 | 10,05% | 1,87 | 20,47 | 19,20 | 19,20 | 20,80 | 25K | 8 |
| 10/08/2026 | 16,69% | 2,66 | 18,60 | 16,00 | 16,00 | 19,90 | 234 | 5 |
| 03/08/2026 | 0,89% | 0,14 | 15,94 | 15,94 | 15,94 | 15,94 | 15 | 1 |
| 31/07/2026 | -0,94% | -0,15 | 15,80 | 15,80 | 15,80 | 15,80 | 158 | 1 |
| 30/07/2026 | -0,31% | -0,05 | 15,95 | 15,95 | 15,95 | 15,95 | 31 | 1 |
| 29/07/2026 | 0,00% | 0,00 | 16,00 | 16,00 | 16,00 | 16,00 | 32 | 1 |
| 28/07/2026 | -5,88% | -1,00 | 16,00 | 16,00 | 16,00 | 16,00 | 160 | 2 |
| 27/07/2026 | -8,41% | -1,56 | 17,00 | 17,24 | 17,00 | 17,24 | 443 | 4 |
| 23/07/2026 | -5,50% | -1,08 | 18,56 | 19,00 | 18,56 | 19,00 | 227 | 3 |
| 21/07/2026 | 2,72% | 0,52 | 19,64 | 19,64 | 19,64 | 19,64 | 19 | 1 |
| 20/07/2026 | -1,95% | -0,38 | 19,12 | 19,12 | 19,12 | 19,12 | 4K | 1 |
| 17/07/2026 | -4,88% | -1,00 | 19,50 | 20,00 | 19,50 | 20,00 | 4K | 3 |
| 15/07/2026 | -5,62% | -1,22 | 20,50 | 20,50 | 20,50 | 20,50 | 123 | 2 |
| 14/07/2026 | -2,25% | -0,50 | 21,72 | 21,72 | 21,72 | 21,72 | 43 | 1 |
| 13/07/2026 | -4,10% | -0,95 | 22,22 | 22,22 | 22,22 | 22,22 | 22 | 1 |
| 10/07/2026 | 4,89% | 1,08 | 23,17 | 22,33 | 22,33 | 23,17 | 45 | 2 |
| 08/07/2026 | 0,00% | 0,00 | 22,09 | 22,09 | 22,09 | 22,09 | 22 | 1 |
| 02/07/2026 | -9,24% | -2,25 | 22,09 | 22,87 | 22,09 | 22,87 | 10K | 4 |
| 01/07/2026 | 4,91% | 1,14 | 24,34 | 23,44 | 23,44 | 24,51 | 10K | 6 |
| 30/06/2026 | 14,17% | 2,88 | 23,20 | 23,20 | 23,20 | 23,20 | 928 | 1 |
| 16/06/2026 | 0,35% | 0,07 | 20,32 | 20,32 | 20,32 | 20,32 | 81 | 1 |
| 12/06/2026 | 0,25% | 0,05 | 20,25 | 20,01 | 20,01 | 20,27 | 8K | 3 |
| 11/06/2026 | -5,74% | -1,23 | 20,20 | 20,01 | 20,01 | 20,20 | 16K | 5 |
| 10/06/2026 | 2,05% | 0,43 | 21,43 | 20,52 | 20,52 | 21,43 | 413 | 2 |
| 09/06/2026 | -15,32% | -3,80 | 21,00 | 23,00 | 21,00 | 23,00 | 1K | 4 |
| 05/06/2026 | -1,98% | -0,50 | 24,80 | 24,80 | 24,80 | 24,80 | 496 | 1 |
| 03/06/2026 | -1,94% | -0,50 | 25,30 | 26,06 | 24,86 | 26,06 | 2K | 10 |
| 02/06/2026 | 3,70% | 0,92 | 25,80 | 25,88 | 25,74 | 25,99 | 2K | 5 |
| 01/06/2026 | -3,34% | -0,86 | 24,88 | 25,26 | 24,88 | 25,55 | 6K | 6 |
| 29/05/2026 | -2,94% | -0,78 | 25,74 | 26,52 | 25,74 | 26,52 | 3K | 2 |
| 28/05/2026 | 3,72% | 0,95 | 26,52 | 25,06 | 25,06 | 26,52 | 4K | 6 |
| 27/05/2026 | -0,89% | -0,23 | 25,57 | 26,06 | 24,80 | 26,06 | 64K | 21 |
| 26/05/2026 | 30,43% | 6,02 | 25,80 | 26,39 | 25,14 | 26,50 | 89K | 34 |
| 20/05/2026 | -9,68% | -2,12 | 19,78 | 19,78 | 19,78 | 19,78 | 79 | 1 |
| 15/05/2026 | -0,45% | -0,10 | 21,90 | 21,90 | 21,90 | 21,90 | 2K | 1 |
| 12/05/2026 | -5,98% | -1,40 | 22,00 | 22,50 | 22,00 | 22,60 | 134K | 16 |
| 11/05/2026 | 12,07% | 2,52 | 23,40 | 22,48 | 22,48 | 23,54 | 139K | 21 |
| 08/05/2026 | 9,26% | 1,77 | 20,88 | 20,88 | 20,88 | 20,88 | 4K | 1 |
| 28/04/2026 | 10,46% | 1,81 | 19,11 | 19,11 | 19,10 | 19,11 | 57 | 3 |
| 23/04/2026 | 8,46% | 1,35 | 17,30 | 17,99 | 17,30 | 17,99 | 177 | 3 |
| 16/04/2026 | 2,31% | 0,36 | 15,95 | 16,23 | 15,95 | 16,23 | 208 | 3 |
| 15/04/2026 | 0,58% | 0,09 | 15,59 | 15,59 | 15,59 | 15,59 | 15 | 1 |
| 13/04/2026 | 0,00% | 0,00 | 15,50 | 16,23 | 15,50 | 16,23 | 31 | 2 |
| 06/04/2026 | -3,55% | -0,57 | 15,50 | 16,19 | 15,50 | 16,23 | 47 | 3 |
| 02/04/2026 | 18,60% | 2,52 | 16,07 | 13,55 | 13,55 | 16,07 | 3K | 8 |
| 18/03/2026 | -1,38% | -0,19 | 13,55 | 13,55 | 13,55 | 13,55 | 13 | 1 |
| 16/03/2026 | 1,03% | 0,14 | 13,74 | 13,74 | 13,74 | 13,74 | 13 | 1 |
| 09/03/2026 | 6,75% | 0,86 | 13,60 | 12,50 | 12,50 | 13,60 | 2K | 4 |
| 06/03/2026 | -6,67% | -0,91 | 12,74 | 12,74 | 12,74 | 12,74 | 12 | 1 |
| 05/03/2026 | 0,81% | 0,11 | 13,65 | 13,65 | 13,65 | 13,65 | 7K | 2 |
| 04/03/2026 | -25,73% | -4,69 | 13,54 | 18,42 | 13,15 | 18,42 | 19K | 26 |
| 26/02/2026 | -0,71% | -0,13 | 18,23 | 18,23 | 18,23 | 18,23 | 18 | 1 |
| 24/02/2026 | 6,87% | 1,18 | 18,36 | 18,50 | 18,36 | 18,56 | 6K | 5 |
| 23/02/2026 | -7,83% | -1,46 | 17,18 | 18,66 | 17,18 | 18,66 | 9K | 10 |
| 20/02/2026 | 3,73% | 0,67 | 18,64 | 19,40 | 18,25 | 20,27 | 2M | 336 |
| 19/02/2026 | -43,01% | -13,56 | 17,97 | 18,15 | 17,66 | 18,15 | 181K | 22 |
| 29/10/2025 | -2,56% | -0,83 | 31,53 | 31,53 | 31,53 | 31,53 | 94 | 1 |
| 20/10/2025 | -9,66% | -3,46 | 32,36 | 36,18 | 32,36 | 36,18 | 137 | 3 |
| 09/01/2024 | -1,24% | -0,45 | 35,82 | 35,82 | 35,82 | 35,82 | 2K | 1 |
| 08/01/2024 | 4,19% | 1,46 | 36,27 | 36,27 | 36,27 | 36,27 | 1K | 1 |
| 05/01/2024 | -2,93% | -1,05 | 34,81 | 34,81 | 34,81 | 34,81 | 1K | 1 |
| 17/08/2023 | -0,83% | -0,30 | 35,86 | 36,01 | 35,86 | 36,01 | 287 | 2 |
| 11/08/2023 | 0,47% | 0,17 | 36,16 | 36,16 | 36,16 | 36,16 | 144 | 3 |
| 25/07/2022 | - | - | 35,99 | 35,99 | 35,99 | 35,99 | 35 | 1 |
Date,Open,High,Low,Close,Volume
21-Aug-26,21.07,21.30,20.62,21.30,3956
20-Aug-26,20.36,20.36,20.36,20.36,81
19-Aug-26,22.71,22.71,20.40,20.40,2897
18-Aug-26,22.11,22.41,21.89,22.41,7724
13-Aug-26,20.47,20.48,20.47,20.48,4914
12-Aug-26,19.20,20.80,19.20,20.47,25122
10-Aug-26,16.00,19.90,16.00,18.60,234
03-Aug-26,15.94,15.94,15.94,15.94,15
31-Jul-26,15.80,15.80,15.80,15.80,158
30-Jul-26,15.95,15.95,15.95,15.95,31
29-Jul-26,16.00,16.00,16.00,16.00,32
28-Jul-26,16.00,16.00,16.00,16.00,160
27-Jul-26,17.24,17.24,17.00,17.00,443
23-Jul-26,19.00,19.00,18.56,18.56,227
21-Jul-26,19.64,19.64,19.64,19.64,19
20-Jul-26,19.12,19.12,19.12,19.12,3766
17-Jul-26,20.00,20.00,19.50,19.50,4058
15-Jul-26,20.50,20.50,20.50,20.50,123
14-Jul-26,21.72,21.72,21.72,21.72,43
13-Jul-26,22.22,22.22,22.22,22.22,22
10-Jul-26,22.33,23.17,22.33,23.17,45
08-Jul-26,22.09,22.09,22.09,22.09,22
02-Jul-26,22.87,22.87,22.09,22.09,10275
01-Jul-26,23.44,24.51,23.44,24.34,10064
30-Jun-26,23.20,23.20,23.20,23.20,928
16-Jun-26,20.32,20.32,20.32,20.32,81
12-Jun-26,20.01,20.27,20.01,20.25,8371
11-Jun-26,20.01,20.20,20.01,20.20,16161
10-Jun-26,20.52,21.43,20.52,21.43,413
09-Jun-26,23.00,23.00,21.00,21.00,1413
05-Jun-26,24.80,24.80,24.80,24.80,496
03-Jun-26,26.06,26.06,24.86,25.30,2358
02-Jun-26,25.88,25.99,25.74,25.80,1889
01-Jun-26,25.26,25.55,24.88,24.88,5943
29-May-26,26.52,26.52,25.74,25.74,2677
28-May-26,25.06,26.52,25.06,26.52,3635
27-May-26,26.06,26.06,24.80,25.57,64251
26-May-26,26.39,26.50,25.14,25.80,88526
20-May-26,19.78,19.78,19.78,19.78,79
15-May-26,21.90,21.90,21.90,21.90,1730
12-May-26,22.50,22.60,22.00,22.00,134222
11-May-26,22.48,23.54,22.48,23.40,138571
08-May-26,20.88,20.88,20.88,20.88,4176
28-Apr-26,19.11,19.11,19.10,19.11,57
23-Apr-26,17.99,17.99,17.30,17.30,177
16-Apr-26,16.23,16.23,15.95,15.95,208
15-Apr-26,15.59,15.59,15.59,15.59,15
13-Apr-26,16.23,16.23,15.50,15.50,31
06-Apr-26,16.19,16.23,15.50,15.50,47
02-Apr-26,13.55,16.07,13.55,16.07,2931
18-Mar-26,13.55,13.55,13.55,13.55,13
16-Mar-26,13.74,13.74,13.74,13.74,13
09-Mar-26,12.50,13.60,12.50,13.60,1885
06-Mar-26,12.74,12.74,12.74,12.74,12
05-Mar-26,13.65,13.65,13.65,13.65,6825
04-Mar-26,18.42,18.42,13.15,13.54,18820
26-Feb-26,18.23,18.23,18.23,18.23,18
24-Feb-26,18.50,18.56,18.36,18.36,5839
23-Feb-26,18.66,18.66,17.18,17.18,9490
20-Feb-26,19.40,20.27,18.25,18.64,1530023
19-Feb-26,18.15,18.15,17.66,17.97,180880
29-Oct-25,31.53,31.53,31.53,31.53,94
20-Oct-25,36.18,36.18,32.36,32.36,137
09-Jan-24,35.82,35.82,35.82,35.82,2328
08-Jan-24,36.27,36.27,36.27,36.27,1088
05-Jan-24,34.81,34.81,34.81,34.81,1218
17-Aug-23,36.01,36.01,35.86,35.86,287
11-Aug-23,36.16,36.16,36.16,36.16,144
25-Jul-22,35.99,35.99,35.99,35.99,35
*exoneração de responsabilidade e termos de uso