Cotação atual, histórico e gráfico do papel: I2RS34

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 I2RS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/03/2025	-2,07%	-1,67	79,20	81,68	79,20	81,68	321	4
26/02/2025	0,29%	0,23	80,87	80,87	80,87	80,87	161	1
24/02/2025	-1,72%	-1,41	80,64	80,64	80,64	80,64	806	1
20/02/2025	0,43%	0,35	82,05	82,05	82,05	82,05	82	1
18/02/2025	-2,27%	-1,90	81,70	82,00	81,70	82,00	245	3
14/02/2025	-5,22%	-4,60	83,60	86,30	83,60	86,30	936	11
13/02/2025	0,27%	0,24	88,20	88,20	88,20	88,20	176	1

12/02/2025	-0,72%	-0,64	87,96	87,96	87,96	87,96	527	1
06/02/2025	-3,38%	-3,10	88,60	89,10	88,60	89,10	888	10
31/01/2025	-0,22%	-0,20	91,70	92,00	91,70	92,00	367	4
24/01/2025	58,18%	33,80	91,90	92,10	91,90	92,10	644	4
27/11/2023	25,57%	11,83	58,10	58,10	58,10	58,10	174	3
24/11/2023	-14,01%	-7,54	46,27	46,27	46,27	46,27	92	1
08/11/2023	6,34%	3,21	53,81	53,86	53,81	53,86	108K	3
01/11/2023	7,66%	3,60	50,60	50,60	50,60	50,60	50	1
19/04/2023	-6,30%	-3,16	47,00	47,00	47,00	47,00	470	1
16/02/2023	-0,93%	-0,47	50,16	50,16	50,16	50,16	247K	1
15/02/2023	1,77%	0,88	50,63	50,63	50,63	50,63	405	1
14/02/2023	0,04%	0,02	49,75	49,75	49,75	49,75	26K	1
13/02/2023	0,71%	0,35	49,73	49,64	49,64	49,75	1K	25
10/02/2023	-0,54%	-0,27	49,38	49,38	49,38	49,38	1K	1
09/02/2023	0,08%	0,04	49,65	49,65	49,65	49,65	11K	1
08/02/2023	0,02%	0,01	49,61	49,77	49,61	49,77	446	2
07/02/2023	2,31%	1,12	49,60	49,60	49,60	49,60	8K	1
06/02/2023	-0,90%	-0,44	48,48	48,48	48,48	48,48	10K	1
03/02/2023	3,97%	1,87	48,92	48,96	48,89	49,04	3K	40
02/02/2023	-0,11%	-0,05	47,05	47,05	47,05	47,05	2K	1
01/02/2023	-0,61%	-0,29	47,10	47,10	47,10	47,10	141	1
31/01/2023	0,34%	0,16	47,39	47,38	47,34	47,39	473	5
30/01/2023	-0,99%	-0,47	47,23	47,23	47,23	47,23	3K	1
27/01/2023	1,88%	0,88	47,70	47,74	47,68	47,76	4K	19
26/01/2023	-1,08%	-0,51	46,82	46,82	46,82	46,82	140	1
25/01/2023	-2,21%	-1,07	47,33	47,33	47,33	47,33	7K	1
24/01/2023	0,44%	0,21	48,40	48,40	48,40	48,40	2K	1
23/01/2023	0,27%	0,13	48,19	48,19	48,19	48,19	3K	1
20/01/2023	2,69%	1,26	48,06	48,06	48,06	48,06	7K	1
19/01/2023	-3,27%	-1,58	46,80	46,80	46,80	46,80	374	1
18/01/2023	-0,02%	-0,01	48,38	48,33	48,33	48,42	1K	3
17/01/2023	-0,86%	-0,42	48,39	48,39	48,39	48,39	9K	1
13/01/2023	-0,18%	-0,09	48,81	48,81	48,81	48,81	390	1
12/01/2023	-0,33%	-0,16	48,90	48,90	48,90	48,90	2K	1
11/01/2023	0,41%	0,20	49,06	49,06	49,06	49,06	3K	1
10/01/2023	0,14%	0,07	48,86	48,97	48,86	48,97	2K	2
09/01/2023	1,48%	0,71	48,79	48,79	48,79	48,79	7K	1
06/01/2023	0,92%	0,44	48,08	48,03	48,00	48,08	3K	4
05/01/2023	-2,52%	-1,23	47,64	47,64	47,64	47,64	3K	1
04/01/2023	2,13%	1,02	48,87	48,87	48,87	48,87	390	1
03/01/2023	3,41%	1,58	47,85	47,85	47,85	47,85	5K	1
29/12/2022	1,69%	0,77	46,27	46,40	46,27	46,40	1K	24
28/12/2022	-1,71%	-0,79	45,50	45,59	45,50	45,67	502	3
27/12/2022	1,65%	0,75	46,29	46,29	46,29	46,29	3K	1
23/12/2022	1,97%	0,88	45,54	45,54	45,54	45,54	546	1
22/12/2022	-2,30%	-1,05	44,66	44,66	44,66	44,66	669	1
21/12/2022	1,47%	0,66	45,71	45,71	45,71	45,71	228	1
20/12/2022	0,22%	0,10	45,05	45,04	44,98	45,07	2K	36
19/12/2022	-1,77%	-0,81	44,95	44,95	44,95	44,95	314	1
16/12/2022	-5,82%	-2,83	45,76	45,76	45,76	45,76	2K	1
14/12/2022	-0,47%	-0,23	48,59	48,59	48,59	48,59	728	1
13/12/2022	2,35%	1,12	48,82	48,82	48,82	48,82	439	1
12/12/2022	2,34%	1,09	47,70	47,70	47,70	47,70	28K	1
09/12/2022	1,28%	0,59	46,61	46,61	46,61	46,61	1K	1
08/12/2022	0,13%	0,06	46,02	46,02	46,02	46,02	3K	1
07/12/2022	-0,30%	-0,14	45,96	46,00	45,96	46,04	1K	13
06/12/2022	-1,79%	-0,84	46,10	46,06	46,06	46,10	3K	2
05/12/2022	-1,59%	-0,76	46,94	46,94	46,94	46,94	16K	1
02/12/2022	1,30%	0,61	47,70	47,70	47,70	47,70	12K	1
01/12/2022	1,20%	0,56	47,09	47,18	47,05	47,18	2K	4
30/11/2022	-0,58%	-0,27	46,53	46,41	46,39	46,53	4K	19
29/11/2022	-2,99%	-1,44	46,80	46,80	46,80	46,80	4K	1
25/11/2022	0,15%	0,07	48,24	48,24	48,24	48,24	192	1
23/11/2022	0,50%	0,24	48,17	48,17	48,17	48,17	144	1
22/11/2022	0,69%	0,33	47,93	47,93	47,93	47,93	5K	1
21/11/2022	-0,90%	-0,43	47,60	47,60	47,60	47,60	4K	1
18/11/2022	0,08%	0,04	48,03	47,93	47,93	48,03	2K	8
17/11/2022	-2,85%	-1,41	47,99	47,99	47,99	47,99	1K	1
16/11/2022	-12,78%	-7,24	49,40	49,11	49,11	49,40	4K	2
14/11/2022	4,19%	2,28	56,64	54,35	54,35	56,64	2K	2
11/11/2022	13,53%	6,48	54,36	48,45	48,45	54,36	2K	4
10/11/2022	7,43%	3,31	47,88	47,88	47,88	47,88	8K	1
09/11/2022	-1,09%	-0,49	44,57	44,57	44,57	44,57	1K	1
08/11/2022	-1,94%	-0,89	45,06	45,06	44,98	45,06	629	4
07/11/2022	3,70%	1,64	45,95	45,95	45,95	45,95	3K	1
04/11/2022	0,07%	0,03	44,31	44,31	44,31	44,31	18K	1
03/11/2022	3,00%	1,29	44,28	44,28	44,28	44,28	619	1
01/11/2022	-1,74%	-0,76	42,99	42,93	42,90	43,00	2K	16
31/10/2022	-1,60%	-0,71	43,75	43,45	43,45	43,75	2K	2
28/10/2022	2,89%	1,25	44,46	44,46	44,46	44,46	2K	1
27/10/2022	0,07%	0,03	43,21	43,32	43,21	43,32	1K	2
26/10/2022	0,12%	0,05	43,18	43,18	43,18	43,18	8K	1
25/10/2022	2,69%	1,13	43,13	43,13	43,13	43,13	7K	1
24/10/2022	5,29%	2,11	42,00	42,00	42,00	42,00	4K	1
21/10/2022	0,66%	0,26	39,89	39,89	39,89	39,89	6K	1
20/10/2022	-2,56%	-1,04	39,63	39,63	39,63	39,63	4K	1
19/10/2022	-1,14%	-0,47	40,67	40,67	40,67	40,67	488	1
18/10/2022	-0,24%	-0,10	41,14	41,14	41,14	41,14	740	1
17/10/2022	2,59%	1,04	41,24	41,22	41,19	41,24	824	6
14/10/2022	-2,59%	-1,07	40,20	40,20	40,20	40,20	2K	1
13/10/2022	3,82%	1,52	41,27	41,27	41,27	41,27	1K	1
11/10/2022	1,58%	0,62	39,75	39,85	39,68	39,85	3K	5
10/10/2022	-0,69%	-0,27	39,13	38,90	38,89	39,13	663	7
07/10/2022	-3,24%	-1,32	39,40	39,40	39,40	39,40	354	1
06/10/2022	0,44%	0,18	40,72	40,72	40,72	40,72	2K	1
05/10/2022	0,32%	0,13	40,54	40,54	40,54	40,54	243	1
04/10/2022	2,80%	1,10	40,41	40,54	40,41	40,54	80	2
03/10/2022	0,85%	0,33	39,31	39,32	39,29	39,32	6K	4
30/09/2022	-0,26%	-0,10	38,98	38,98	38,98	38,98	3K	1
29/09/2022	-1,16%	-0,46	39,08	39,08	39,08	39,08	2K	1
28/09/2022	2,86%	1,10	39,54	39,43	39,43	39,54	632	4
27/09/2022	-2,06%	-0,81	38,44	38,40	38,40	38,50	461	4
26/09/2022	2,75%	1,05	39,25	39,25	39,25	39,25	5K	1
23/09/2022	-0,68%	-0,26	38,20	38,20	38,20	38,20	4K	1
22/09/2022	-4,04%	-1,62	38,46	38,62	38,46	38,62	1K	2
21/09/2022	-1,50%	-0,61	40,08	40,43	40,08	40,43	4K	30
20/09/2022	-2,93%	-1,23	40,69	40,29	40,29	40,69	3K	41
19/09/2022	2,72%	1,11	41,92	41,63	41,63	41,92	3K	37
16/09/2022	-4,96%	-2,13	40,81	40,81	40,81	40,81	6K	1
15/09/2022	1,06%	0,45	42,94	43,13	42,94	43,13	5K	5
14/09/2022	-1,00%	-0,43	42,49	42,49	42,49	42,49	8K	1
13/09/2022	-1,92%	-0,84	42,92	42,92	42,92	42,92	4K	1
12/09/2022	1,51%	0,65	43,76	43,76	43,76	43,76	2K	1
09/09/2022	1,32%	0,56	43,11	43,19	43,11	43,19	2K	25
08/09/2022	1,77%	0,74	42,55	42,54	42,54	42,55	553	9
06/09/2022	0,12%	0,05	41,81	41,81	41,81	41,81	3K	1
02/09/2022	0,10%	0,04	41,76	41,60	41,60	41,76	2K	2
01/09/2022	1,63%	0,67	41,72	41,82	41,72	41,82	1K	8
31/08/2022	1,61%	0,65	41,05	41,20	41,05	41,20	6K	2
30/08/2022	1,25%	0,50	40,40	40,40	40,40	40,40	3K	1
29/08/2022	-3,01%	-1,24	39,90	39,90	39,90	39,90	11K	1
26/08/2022	-4,15%	-1,78	41,14	41,14	41,11	41,14	2K	6
25/08/2022	1,90%	0,80	42,92	42,92	42,92	42,92	1K	1
24/08/2022	-0,75%	-0,32	42,12	42,12	42,12	42,12	7K	1
23/08/2022	-1,28%	-0,55	42,44	42,25	42,25	42,44	2K	2
22/08/2022	-3,11%	-1,38	42,99	42,75	42,75	42,99	1K	6
19/08/2022	-	-	44,37	44,37	44,37	44,37	1K	1

Date,Open,High,Low,Close,Volume
12-Mar-25,81.68,81.68,79.20,79.20,321
26-Feb-25,80.87,80.87,80.87,80.87,161
24-Feb-25,80.64,80.64,80.64,80.64,806
20-Feb-25,82.05,82.05,82.05,82.05,82
18-Feb-25,82.00,82.00,81.70,81.70,245
14-Feb-25,86.30,86.30,83.60,83.60,936
13-Feb-25,88.20,88.20,88.20,88.20,176
12-Feb-25,87.96,87.96,87.96,87.96,527
06-Feb-25,89.10,89.10,88.60,88.60,888
31-Jan-25,92.00,92.00,91.70,91.70,367
24-Jan-25,92.10,92.10,91.90,91.90,644
27-Nov-23,58.10,58.10,58.10,58.10,174
24-Nov-23,46.27,46.27,46.27,46.27,92
08-Nov-23,53.86,53.86,53.81,53.81,107723
01-Nov-23,50.60,50.60,50.60,50.60,50
19-Apr-23,47.00,47.00,47.00,47.00,470
16-Feb-23,50.16,50.16,50.16,50.16,246837
15-Feb-23,50.63,50.63,50.63,50.63,405
14-Feb-23,49.75,49.75,49.75,49.75,26019
13-Feb-23,49.64,49.75,49.64,49.73,1292
10-Feb-23,49.38,49.38,49.38,49.38,1333
09-Feb-23,49.65,49.65,49.65,49.65,11121
08-Feb-23,49.77,49.77,49.61,49.61,446
07-Feb-23,49.60,49.60,49.60,49.60,8184
06-Feb-23,48.48,48.48,48.48,48.48,10471
03-Feb-23,48.96,49.04,48.89,48.92,3036
02-Feb-23,47.05,47.05,47.05,47.05,1505
01-Feb-23,47.10,47.10,47.10,47.10,141
31-Jan-23,47.38,47.39,47.34,47.39,473
30-Jan-23,47.23,47.23,47.23,47.23,3211
27-Jan-23,47.74,47.76,47.68,47.70,3675
26-Jan-23,46.82,46.82,46.82,46.82,140
25-Jan-23,47.33,47.33,47.33,47.33,6910
24-Jan-23,48.40,48.40,48.40,48.40,2032
23-Jan-23,48.19,48.19,48.19,48.19,2554
20-Jan-23,48.06,48.06,48.06,48.06,6584
19-Jan-23,46.80,46.80,46.80,46.80,374
18-Jan-23,48.33,48.42,48.33,48.38,1210
17-Jan-23,48.39,48.39,48.39,48.39,8661
13-Jan-23,48.81,48.81,48.81,48.81,390
12-Jan-23,48.90,48.90,48.90,48.90,2249
11-Jan-23,49.06,49.06,49.06,49.06,3385
10-Jan-23,48.97,48.97,48.86,48.86,2247
09-Jan-23,48.79,48.79,48.79,48.79,6635
06-Jan-23,48.03,48.08,48.00,48.08,3221
05-Jan-23,47.64,47.64,47.64,47.64,3382
04-Jan-23,48.87,48.87,48.87,48.87,390
03-Jan-23,47.85,47.85,47.85,47.85,4928
29-Dec-22,46.40,46.40,46.27,46.27,1157
28-Dec-22,45.59,45.67,45.50,45.50,502
27-Dec-22,46.29,46.29,46.29,46.29,3147
23-Dec-22,45.54,45.54,45.54,45.54,546
22-Dec-22,44.66,44.66,44.66,44.66,669
21-Dec-22,45.71,45.71,45.71,45.71,228
20-Dec-22,45.04,45.07,44.98,45.05,2161
19-Dec-22,44.95,44.95,44.95,44.95,314
16-Dec-22,45.76,45.76,45.76,45.76,2013
14-Dec-22,48.59,48.59,48.59,48.59,728
13-Dec-22,48.82,48.82,48.82,48.82,439
12-Dec-22,47.70,47.70,47.70,47.70,27666
09-Dec-22,46.61,46.61,46.61,46.61,1351
08-Dec-22,46.02,46.02,46.02,46.02,3221
07-Dec-22,46.00,46.04,45.96,45.96,1380
06-Dec-22,46.06,46.10,46.06,46.10,2904
05-Dec-22,46.94,46.94,46.94,46.94,15631
02-Dec-22,47.70,47.70,47.70,47.70,12497
01-Dec-22,47.18,47.18,47.05,47.09,1882
30-Nov-22,46.41,46.53,46.39,46.53,4418
29-Nov-22,46.80,46.80,46.80,46.80,4352
25-Nov-22,48.24,48.24,48.24,48.24,192
23-Nov-22,48.17,48.17,48.17,48.17,144
22-Nov-22,47.93,47.93,47.93,47.93,4984
21-Nov-22,47.60,47.60,47.60,47.60,3998
18-Nov-22,47.93,48.03,47.93,48.03,1536
17-Nov-22,47.99,47.99,47.99,47.99,1007
16-Nov-22,49.11,49.40,49.11,49.40,3830
14-Nov-22,54.35,56.64,54.35,56.64,1801
11-Nov-22,48.45,54.36,48.45,54.36,1776
10-Nov-22,47.88,47.88,47.88,47.88,7660
09-Nov-22,44.57,44.57,44.57,44.57,1069
08-Nov-22,45.06,45.06,44.98,45.06,629
07-Nov-22,45.95,45.95,45.95,45.95,2894
04-Nov-22,44.31,44.31,44.31,44.31,18344
03-Nov-22,44.28,44.28,44.28,44.28,619
01-Nov-22,42.93,43.00,42.90,42.99,1631
31-Oct-22,43.45,43.75,43.45,43.75,2435
28-Oct-22,44.46,44.46,44.46,44.46,2400
27-Oct-22,43.32,43.32,43.21,43.21,1080
26-Oct-22,43.18,43.18,43.18,43.18,7858
25-Oct-22,43.13,43.13,43.13,43.13,7418
24-Oct-22,42.00,42.00,42.00,42.00,3822
21-Oct-22,39.89,39.89,39.89,39.89,5943
20-Oct-22,39.63,39.63,39.63,39.63,3725
19-Oct-22,40.67,40.67,40.67,40.67,488
18-Oct-22,41.14,41.14,41.14,41.14,740
17-Oct-22,41.22,41.24,41.19,41.24,824
14-Oct-22,40.20,40.20,40.20,40.20,2050
13-Oct-22,41.27,41.27,41.27,41.27,1114
11-Oct-22,39.85,39.85,39.68,39.75,3095
10-Oct-22,38.90,39.13,38.89,39.13,663
07-Oct-22,39.40,39.40,39.40,39.40,354
06-Oct-22,40.72,40.72,40.72,40.72,1588
05-Oct-22,40.54,40.54,40.54,40.54,243
04-Oct-22,40.54,40.54,40.41,40.41,80
03-Oct-22,39.32,39.32,39.29,39.31,5778
30-Sep-22,38.98,38.98,38.98,38.98,2962
29-Sep-22,39.08,39.08,39.08,39.08,1602
28-Sep-22,39.43,39.54,39.43,39.54,632
27-Sep-22,38.40,38.50,38.40,38.44,461
26-Sep-22,39.25,39.25,39.25,39.25,4670
23-Sep-22,38.20,38.20,38.20,38.20,4431
22-Sep-22,38.62,38.62,38.46,38.46,1192
21-Sep-22,40.43,40.43,40.08,40.08,3703
20-Sep-22,40.29,40.69,40.29,40.69,2881
19-Sep-22,41.63,41.92,41.63,41.92,3097
16-Sep-22,40.81,40.81,40.81,40.81,6284
15-Sep-22,43.13,43.13,42.94,42.94,4552
14-Sep-22,42.49,42.49,42.49,42.49,7775
13-Sep-22,42.92,42.92,42.92,42.92,3991
12-Sep-22,43.76,43.76,43.76,43.76,2450
09-Sep-22,43.19,43.19,43.11,43.11,2374
08-Sep-22,42.54,42.55,42.54,42.55,553
06-Sep-22,41.81,41.81,41.81,41.81,2717
02-Sep-22,41.60,41.76,41.60,41.76,2129
01-Sep-22,41.82,41.82,41.72,41.72,1043
31-Aug-22,41.20,41.20,41.05,41.05,6041
30-Aug-22,40.40,40.40,40.40,40.40,2706
29-Aug-22,39.90,39.90,39.90,39.90,11291
26-Aug-22,41.14,41.14,41.11,41.14,2221
25-Aug-22,42.92,42.92,42.92,42.92,1459
24-Aug-22,42.12,42.12,42.12,42.12,7076
23-Aug-22,42.25,42.44,42.25,42.44,2376
22-Aug-22,42.75,42.99,42.75,42.99,1331
19-Aug-22,44.37,44.37,44.37,44.37,1109

*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: I2RS34