Cotação atual, histórico e gráfico do papel: I2NV34

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 I2NV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	0,00%	0,00	34,95	34,95	34,95	34,95	34	1
11/04/2024	2,76%	0,94	34,95	34,95	34,95	34,95	34	1
09/04/2024	-0,53%	-0,18	34,01	34,01	34,01	34,01	34	1
25/03/2024	-0,03%	-0,01	34,19	34,19	34,19	34,19	34	1
20/03/2024	-0,73%	-0,25	34,20	34,20	34,20	34,20	34	1
14/03/2024	-0,83%	-0,29	34,45	34,61	34,45	34,64	2M	9
11/03/2024	-0,52%	-0,18	34,74	34,74	34,74	34,74	173	2
08/03/2024	0,06%	0,02	34,92	34,58	34,58	34,92	335K	5
05/03/2024	0,03%	0,01	34,90	34,90	34,90	34,90	244	1
04/03/2024	3,38%	1,14	34,89	34,44	34,44	34,89	43K	5
29/02/2024	1,41%	0,47	33,75	33,66	33,66	33,75	7K	2

27/02/2024	0,21%	0,07	33,28	33,21	33,21	33,28	29K	2
26/02/2024	-0,36%	-0,12	33,21	33,21	33,21	33,21	73K	1
23/02/2024	0,00%	0,00	33,33	33,33	33,33	33,33	33	1
22/02/2024	1,25%	0,41	33,33	33,33	33,33	33,33	33	1
21/02/2024	1,42%	0,46	32,92	31,11	31,11	32,92	30K	2
20/02/2024	-0,89%	-0,29	32,46	32,55	32,37	32,55	284K	7
19/02/2024	0,15%	0,05	32,75	32,75	32,75	32,75	32	1
16/02/2024	0,00%	0,00	32,70	32,70	32,70	32,70	65	2
15/02/2024	0,00%	0,00	32,70	32,70	32,70	32,70	32	1
08/02/2024	0,93%	0,30	32,70	32,60	32,60	32,70	2K	7
07/02/2024	0,28%	0,09	32,40	32,31	32,31	32,40	194	3
05/02/2024	-0,09%	-0,03	32,31	32,31	32,31	32,31	11K	1
02/02/2024	-0,83%	-0,27	32,34	32,34	32,34	32,34	97	1
01/02/2024	-1,45%	-0,48	32,61	32,61	32,61	32,61	326	1
30/01/2024	0,27%	0,09	33,09	33,09	33,09	33,09	165	1
29/01/2024	1,29%	0,42	33,00	33,00	33,00	33,00	33	1
26/01/2024	-0,46%	-0,15	32,58	32,58	32,58	32,58	32	1
24/01/2024	-3,62%	-1,23	32,73	32,76	32,70	32,76	98	3
23/01/2024	-0,18%	-0,06	33,96	33,96	33,96	33,96	101	1
22/01/2024	1,92%	0,64	34,02	33,99	33,99	34,05	238	3
19/01/2024	1,71%	0,56	33,38	33,38	33,38	33,38	22K	1
18/01/2024	-0,70%	-0,23	32,82	32,46	32,46	32,82	23K	3
17/01/2024	-0,75%	-0,25	33,05	32,70	32,70	33,05	131	4
12/12/2023	2,87%	0,93	33,30	31,72	31,72	33,30	411K	8
08/12/2023	-1,28%	-0,42	32,37	32,16	32,12	32,37	2M	4
05/12/2023	0,83%	0,27	32,79	32,79	32,79	32,79	139K	3
04/12/2023	-0,09%	-0,03	32,52	32,55	32,52	32,55	325	2
30/11/2023	1,78%	0,57	32,55	32,55	32,55	32,55	32	1
27/11/2023	-2,02%	-0,66	31,98	31,98	31,98	31,98	735	1
22/11/2023	0,43%	0,14	32,64	32,55	32,55	32,64	16K	2
21/11/2023	-1,07%	-0,35	32,50	32,85	32,50	32,85	130	2
20/11/2023	0,98%	0,32	32,85	32,85	32,85	32,85	525	1
14/11/2023	6,66%	2,03	32,53	32,15	32,10	32,53	251K	7
07/11/2023	-1,77%	-0,55	30,50	30,52	30,50	30,52	91	3
06/11/2023	5,50%	1,62	31,05	31,00	31,00	31,17	20K	6
01/11/2023	1,66%	0,48	29,43	29,43	29,43	29,43	58	1
27/10/2023	-0,31%	-0,09	28,95	28,95	28,95	28,95	28	1
26/10/2023	-4,82%	-1,47	29,04	29,43	29,04	29,43	733K	8
25/10/2023	-4,54%	-1,45	30,51	30,90	30,51	30,93	511K	7
20/10/2023	-2,95%	-0,97	31,96	31,95	31,95	31,96	507K	3
18/10/2023	-0,03%	-0,01	32,93	32,84	32,84	32,93	239K	7
16/10/2023	1,48%	0,48	32,94	33,03	32,94	33,03	181K	3
04/10/2023	1,63%	0,52	32,46	32,13	32,13	32,46	86K	3
03/10/2023	-0,75%	-0,24	31,94	31,92	31,92	31,94	120K	3
28/09/2023	-0,12%	-0,04	32,18	32,18	32,18	32,18	18K	1
27/09/2023	-6,53%	-2,25	32,22	34,46	32,22	34,46	1K	7
15/09/2023	2,04%	0,69	34,47	34,38	34,38	34,49	2M	10
12/09/2023	0,27%	0,09	33,78	33,78	33,78	33,78	59K	2
06/09/2023	-0,97%	-0,33	33,69	33,55	33,55	33,69	201	2
05/09/2023	0,86%	0,29	34,02	34,02	34,02	34,02	1K	2
01/09/2023	-0,30%	-0,10	33,73	33,73	33,73	33,73	101	1
31/08/2023	3,55%	1,16	33,83	33,96	33,83	33,98	1M	3
23/08/2023	0,15%	0,05	32,67	32,67	32,67	32,67	32	1
22/08/2023	-3,38%	-1,14	32,62	32,67	32,62	32,67	358	2
17/08/2023	-0,50%	-0,17	33,76	34,19	33,74	34,19	598K	11
16/08/2023	0,38%	0,13	33,93	33,93	33,93	33,93	33	1
10/08/2023	-1,17%	-0,40	33,80	33,87	33,80	33,87	574	2
09/08/2023	1,00%	0,34	34,20	34,20	34,20	34,20	478	2
01/08/2023	0,98%	0,33	33,86	33,59	33,59	33,86	135	2
31/07/2023	1,51%	0,50	33,53	33,53	33,53	33,53	536	1
27/07/2023	-2,34%	-0,79	33,03	33,03	33,03	33,03	528	1
26/07/2023	-0,68%	-0,23	33,82	33,82	33,82	33,82	541	1
25/07/2023	-0,93%	-0,32	34,05	34,24	34,05	34,24	615	2
21/07/2023	0,17%	0,06	34,37	34,37	34,37	34,37	549	1
17/07/2023	1,30%	0,44	34,31	34,31	34,31	34,31	343	1
13/07/2023	2,26%	0,75	33,87	33,87	33,87	33,87	541	1
04/07/2023	3,79%	1,21	33,12	33,72	33,12	33,72	234	2
26/06/2023	-0,59%	-0,19	31,91	31,91	31,91	31,91	31	1
23/06/2023	-1,68%	-0,55	32,10	32,60	32,10	32,60	226	2
12/06/2023	-2,45%	-0,82	32,65	33,10	32,65	33,10	65	2
09/06/2023	-0,33%	-0,11	33,47	33,47	33,47	33,47	33	1
06/06/2023	-3,03%	-1,05	33,58	33,61	33,58	33,61	705	2
31/05/2023	4,59%	1,52	34,63	34,63	34,63	34,63	34	1
25/05/2023	1,38%	0,45	33,11	32,66	32,64	33,13	394	9
24/05/2023	-2,65%	-0,89	32,66	32,66	32,66	32,66	65	1
22/05/2023	3,17%	1,03	33,55	33,55	33,55	33,55	12K	1
19/01/2023	0,84%	0,27	32,52	32,52	32,52	32,52	357	1
18/01/2023	0,00%	0,00	32,25	32,25	32,25	32,25	32	1
17/01/2023	-0,56%	-0,18	32,25	32,25	32,25	32,25	32	1
16/01/2023	6,02%	1,84	32,43	32,22	32,22	32,50	291	9
22/12/2022	-5,00%	-1,61	30,59	30,59	30,59	30,59	336	1
16/12/2022	-4,96%	-1,68	32,20	32,20	32,20	32,20	354	1
16/11/2022	-1,31%	-0,45	33,88	33,88	33,88	33,88	33	1
10/11/2022	11,42%	3,52	34,33	33,83	33,83	34,33	2M	3
07/11/2022	-4,29%	-1,38	30,81	30,81	30,81	30,81	616	1
03/11/2022	-2,48%	-0,82	32,19	32,19	32,19	32,19	128	1
01/11/2022	0,30%	0,10	33,01	33,01	33,01	33,01	175K	1
27/10/2022	-8,35%	-3,00	32,91	32,91	32,91	32,91	362	1
26/10/2022	5,43%	1,85	35,91	35,91	35,91	35,91	11K	2
21/10/2022	-0,73%	-0,25	34,06	34,06	34,06	34,06	681	1
19/10/2022	-1,46%	-0,51	34,31	34,31	34,31	34,31	480	1
18/10/2022	0,72%	0,25	34,82	35,34	34,82	35,34	197K	5
17/10/2022	3,50%	1,17	34,57	34,50	34,50	34,57	166K	2
10/10/2022	-8,99%	-3,30	33,40	33,71	33,40	33,85	2M	5
04/10/2022	1,07%	0,39	36,70	36,70	36,70	36,70	44K	1
30/09/2022	-0,33%	-0,12	36,31	36,31	36,31	36,31	217	1
29/09/2022	1,39%	0,50	36,43	36,43	36,43	36,43	29K	1
28/09/2022	-2,26%	-0,83	35,93	35,93	35,93	35,93	57K	1
27/09/2022	-0,62%	-0,23	36,76	36,76	36,76	36,76	77K	1
26/09/2022	0,57%	0,21	36,99	36,76	36,76	36,99	30K	3
23/09/2022	-5,33%	-2,07	36,78	36,78	36,78	36,78	154K	1
16/09/2022	-3,24%	-1,30	38,85	38,85	38,85	38,85	136K	1
06/09/2022	5,60%	2,13	40,15	40,51	40,05	40,51	6M	16
01/09/2022	0,42%	0,16	38,02	38,02	38,02	38,02	144K	1
31/08/2022	1,53%	0,57	37,86	37,73	37,73	37,86	60K	2
30/08/2022	-2,36%	-0,90	37,29	37,29	37,29	37,29	22K	1
26/08/2022	-0,96%	-0,37	38,19	38,29	38,19	38,29	88K	2
23/08/2022	-3,98%	-1,60	38,56	38,56	38,56	38,56	231	1
22/08/2022	-1,91%	-0,78	40,16	40,16	40,16	40,16	72K	1
16/08/2022	3,59%	1,42	40,94	40,94	40,94	40,94	70K	1
12/08/2022	-1,96%	-0,79	39,52	40,11	39,52	40,11	60K	3
11/08/2022	3,20%	1,25	40,31	40,31	40,31	40,31	56K	1
10/08/2022	-1,11%	-0,44	39,06	39,17	39,06	39,17	790K	2
04/08/2022	-2,42%	-0,98	39,50	39,50	39,50	39,50	118K	1
03/08/2022	0,65%	0,26	40,48	40,48	40,48	40,48	81K	1
02/08/2022	0,52%	0,21	40,22	40,41	40,22	40,41	121K	2
01/08/2022	-0,07%	-0,03	40,01	40,01	40,01	40,01	61K	1
29/07/2022	0,05%	0,02	40,04	40,04	40,04	40,04	268K	1
28/07/2022	3,01%	1,17	40,02	40,02	40,02	40,02	224K	1
27/07/2022	-1,57%	-0,62	38,85	38,85	38,85	38,85	74K	1
26/07/2022	-1,15%	-0,46	39,47	39,23	39,23	39,47	208K	2
22/07/2022	5,69%	2,15	39,93	39,78	39,78	40,32	640K	5
19/07/2022	-	-	37,78	37,78	37,78	37,78	45K	1

Date,Open,High,Low,Close,Volume
16-Apr-24,34.95,34.95,34.95,34.95,34
11-Apr-24,34.95,34.95,34.95,34.95,34
09-Apr-24,34.01,34.01,34.01,34.01,34
25-Mar-24,34.19,34.19,34.19,34.19,34
20-Mar-24,34.20,34.20,34.20,34.20,34
14-Mar-24,34.61,34.64,34.45,34.45,1626593
11-Mar-24,34.74,34.74,34.74,34.74,173
08-Mar-24,34.58,34.92,34.58,34.92,335435
05-Mar-24,34.90,34.90,34.90,34.90,244
04-Mar-24,34.44,34.89,34.44,34.89,42526
29-Feb-24,33.66,33.75,33.66,33.75,7254
27-Feb-24,33.21,33.28,33.21,33.28,28620
26-Feb-24,33.21,33.21,33.21,33.21,73062
23-Feb-24,33.33,33.33,33.33,33.33,33
22-Feb-24,33.33,33.33,33.33,33.33,33
21-Feb-24,31.11,32.92,31.11,32.92,29721
20-Feb-24,32.55,32.55,32.37,32.46,283819
19-Feb-24,32.75,32.75,32.75,32.75,32
16-Feb-24,32.70,32.70,32.70,32.70,65
15-Feb-24,32.70,32.70,32.70,32.70,32
08-Feb-24,32.60,32.70,32.60,32.70,1600
07-Feb-24,32.31,32.40,32.31,32.40,194
05-Feb-24,32.31,32.31,32.31,32.31,11308
02-Feb-24,32.34,32.34,32.34,32.34,97
01-Feb-24,32.61,32.61,32.61,32.61,326
30-Jan-24,33.09,33.09,33.09,33.09,165
29-Jan-24,33.00,33.00,33.00,33.00,33
26-Jan-24,32.58,32.58,32.58,32.58,32
24-Jan-24,32.76,32.76,32.70,32.73,98
23-Jan-24,33.96,33.96,33.96,33.96,101
22-Jan-24,33.99,34.05,33.99,34.02,238
19-Jan-24,33.38,33.38,33.38,33.38,21697
18-Jan-24,32.46,32.82,32.46,32.82,22943
17-Jan-24,32.70,33.05,32.70,33.05,131
12-Dec-23,31.72,33.30,31.72,33.30,410736
08-Dec-23,32.16,32.37,32.12,32.37,1556273
05-Dec-23,32.79,32.79,32.79,32.79,139357
04-Dec-23,32.55,32.55,32.52,32.52,325
30-Nov-23,32.55,32.55,32.55,32.55,32
27-Nov-23,31.98,31.98,31.98,31.98,735
22-Nov-23,32.55,32.64,32.55,32.64,16302
21-Nov-23,32.85,32.85,32.50,32.50,130
20-Nov-23,32.85,32.85,32.85,32.85,525
14-Nov-23,32.15,32.53,32.10,32.53,250694
07-Nov-23,30.52,30.52,30.50,30.50,91
06-Nov-23,31.00,31.17,31.00,31.05,20494
01-Nov-23,29.43,29.43,29.43,29.43,58
27-Oct-23,28.95,28.95,28.95,28.95,28
26-Oct-23,29.43,29.43,29.04,29.04,733086
25-Oct-23,30.90,30.93,30.51,30.51,511381
20-Oct-23,31.95,31.96,31.95,31.96,506551
18-Oct-23,32.84,32.93,32.84,32.93,239220
16-Oct-23,33.03,33.03,32.94,32.94,180802
04-Oct-23,32.13,32.46,32.13,32.46,86115
03-Oct-23,31.92,31.94,31.92,31.94,119745
28-Sep-23,32.18,32.18,32.18,32.18,18342
27-Sep-23,34.46,34.46,32.22,32.22,1117
15-Sep-23,34.38,34.49,34.38,34.47,1717125
12-Sep-23,33.78,33.78,33.78,33.78,59115
06-Sep-23,33.55,33.69,33.55,33.69,201
05-Sep-23,34.02,34.02,34.02,34.02,1449
01-Sep-23,33.73,33.73,33.73,33.73,101
31-Aug-23,33.96,33.98,33.83,33.83,1204269
23-Aug-23,32.67,32.67,32.67,32.67,32
22-Aug-23,32.67,32.67,32.62,32.62,358
17-Aug-23,34.19,34.19,33.74,33.76,597921
16-Aug-23,33.93,33.93,33.93,33.93,33
10-Aug-23,33.87,33.87,33.80,33.80,574
09-Aug-23,34.20,34.20,34.20,34.20,478
01-Aug-23,33.59,33.86,33.59,33.86,135
31-Jul-23,33.53,33.53,33.53,33.53,536
27-Jul-23,33.03,33.03,33.03,33.03,528
26-Jul-23,33.82,33.82,33.82,33.82,541
25-Jul-23,34.24,34.24,34.05,34.05,615
21-Jul-23,34.37,34.37,34.37,34.37,549
17-Jul-23,34.31,34.31,34.31,34.31,343
13-Jul-23,33.87,33.87,33.87,33.87,541
04-Jul-23,33.72,33.72,33.12,33.12,234
26-Jun-23,31.91,31.91,31.91,31.91,31
23-Jun-23,32.60,32.60,32.10,32.10,226
12-Jun-23,33.10,33.10,32.65,32.65,65
09-Jun-23,33.47,33.47,33.47,33.47,33
06-Jun-23,33.61,33.61,33.58,33.58,705
31-May-23,34.63,34.63,34.63,34.63,34
25-May-23,32.66,33.13,32.64,33.11,394
24-May-23,32.66,32.66,32.66,32.66,65
22-May-23,33.55,33.55,33.55,33.55,12010
19-Jan-23,32.52,32.52,32.52,32.52,357
18-Jan-23,32.25,32.25,32.25,32.25,32
17-Jan-23,32.25,32.25,32.25,32.25,32
16-Jan-23,32.22,32.50,32.22,32.43,291
22-Dec-22,30.59,30.59,30.59,30.59,336
16-Dec-22,32.20,32.20,32.20,32.20,354
16-Nov-22,33.88,33.88,33.88,33.88,33
10-Nov-22,33.83,34.33,33.83,34.33,2364580
07-Nov-22,30.81,30.81,30.81,30.81,616
03-Nov-22,32.19,32.19,32.19,32.19,128
01-Nov-22,33.01,33.01,33.01,33.01,174953
27-Oct-22,32.91,32.91,32.91,32.91,362
26-Oct-22,35.91,35.91,35.91,35.91,10773
21-Oct-22,34.06,34.06,34.06,34.06,681
19-Oct-22,34.31,34.31,34.31,34.31,480
18-Oct-22,35.34,35.34,34.82,34.82,196897
17-Oct-22,34.50,34.57,34.50,34.57,165761
10-Oct-22,33.71,33.85,33.40,33.40,1828745
04-Oct-22,36.70,36.70,36.70,36.70,44040
30-Sep-22,36.31,36.31,36.31,36.31,217
29-Sep-22,36.43,36.43,36.43,36.43,29144
28-Sep-22,35.93,35.93,35.93,35.93,57488
27-Sep-22,36.76,36.76,36.76,36.76,77196
26-Sep-22,36.76,36.99,36.76,36.99,29555
23-Sep-22,36.78,36.78,36.78,36.78,154476
16-Sep-22,38.85,38.85,38.85,38.85,135975
06-Sep-22,40.51,40.51,40.05,40.15,5694045
01-Sep-22,38.02,38.02,38.02,38.02,144476
31-Aug-22,37.73,37.86,37.73,37.86,60420
30-Aug-22,37.29,37.29,37.29,37.29,22374
26-Aug-22,38.29,38.29,38.19,38.19,87917
23-Aug-22,38.56,38.56,38.56,38.56,231
22-Aug-22,40.16,40.16,40.16,40.16,72288
16-Aug-22,40.94,40.94,40.94,40.94,69598
12-Aug-22,40.11,40.11,39.52,39.52,60244
11-Aug-22,40.31,40.31,40.31,40.31,56434
10-Aug-22,39.17,39.17,39.06,39.06,790134
04-Aug-22,39.50,39.50,39.50,39.50,118500
03-Aug-22,40.48,40.48,40.48,40.48,80960
02-Aug-22,40.41,40.41,40.22,40.22,121116
01-Aug-22,40.01,40.01,40.01,40.01,61215
29-Jul-22,40.04,40.04,40.04,40.04,268268
28-Jul-22,40.02,40.02,40.02,40.02,224112
27-Jul-22,38.85,38.85,38.85,38.85,73815
26-Jul-22,39.23,39.47,39.23,39.47,208087
22-Jul-22,39.78,40.32,39.78,39.93,640395
19-Jul-22,37.78,37.78,37.78,37.78,45336

*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: I2NV34