Cotação atual, histórico e gráfico do papel: IBIT39
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 |
| 07/05/2024 | -0,10% | -0,06 | 60,77 | 61,39 | 60,50 | 61,73 | 588K | 128 |
| 06/05/2024 | 2,06% | 1,23 | 60,83 | 61,28 | 60,60 | 61,70 | 646K | 147 |
| 03/05/2024 | 2,76% | 1,60 | 59,60 | 58,31 | 58,31 | 59,85 | 729K | 135 |
| 02/05/2024 | -3,33% | -2,00 | 58,00 | 57,74 | 56,65 | 58,00 | 2M | 404 |
| 30/04/2024 | -1,72% | -1,05 | 60,00 | 60,04 | 58,50 | 60,60 | 2M | 354 |
| 29/04/2024 | -1,77% | -1,10 | 61,05 | 60,96 | 60,13 | 61,50 | 2M | 245 |
| 26/04/2024 | -2,19% | -1,39 | 62,15 | 62,75 | 61,56 | 63,00 | 1M | 187 |
| 25/04/2024 | -0,14% | -0,09 | 63,54 | 62,48 | 61,85 | 63,66 | 782K | 158 |
| 24/04/2024 | -2,33% | -1,52 | 63,63 | 65,29 | 62,70 | 65,29 | 4M | 192 |
| 23/04/2024 | 0,17% | 0,11 | 65,15 | 65,45 | 64,75 | 65,87 | 861K | 308 |
| 22/04/2024 | 2,17% | 1,38 | 65,04 | 64,90 | 64,86 | 65,88 | 2M | 166 |
| 19/04/2024 | 0,86% | 0,54 | 63,66 | 64,81 | 63,00 | 64,90 | 837K | 182 |
| 18/04/2024 | 0,19% | 0,12 | 63,12 | 62,61 | 61,87 | 64,48 | 5M | 248 |
| 17/04/2024 | -0,38% | -0,24 | 63,00 | 62,68 | 59,67 | 63,16 | 5M | 449 |
| 16/04/2024 | 0,54% | 0,34 | 63,24 | 62,90 | 61,91 | 63,72 | 2M | 214 |
| 15/04/2024 | -5,13% | -3,40 | 62,90 | 65,81 | 61,53 | 65,81 | 3M | 703 |
| 12/04/2024 | -2,74% | -1,87 | 66,30 | 68,54 | 63,89 | 68,55 | 3M | 274 |
| 11/04/2024 | 0,77% | 0,52 | 68,17 | 67,96 | 67,34 | 68,90 | 1M | 161 |
| 10/04/2024 | 3,03% | 1,99 | 67,65 | 65,44 | 64,99 | 67,65 | 2M | 233 |
| 09/04/2024 | -4,83% | -3,33 | 65,66 | 67,65 | 65,19 | 67,69 | 3M | 295 |
| 08/04/2024 | 5,31% | 3,48 | 68,99 | 69,59 | 68,16 | 69,59 | 7M | 199 |
| 05/04/2024 | -0,74% | -0,49 | 65,51 | 64,39 | 63,99 | 65,94 | 9M | 152 |
| 04/04/2024 | 4,86% | 3,06 | 66,00 | 63,81 | 63,81 | 66,30 | 1M | 150 |
| 03/04/2024 | -1,08% | -0,69 | 62,94 | 63,63 | 62,94 | 64,60 | 1M | 151 |
| 02/04/2024 | -4,80% | -3,21 | 63,63 | 62,50 | 62,13 | 63,77 | 4M | 414 |
| 01/04/2024 | -1,69% | -1,15 | 66,84 | 67,94 | 65,70 | 67,94 | 3M | 270 |
| 28/03/2024 | 3,99% | 2,61 | 67,99 | 66,86 | 66,86 | 68,10 | 1M | 176 |
| 27/03/2024 | -1,06% | -0,70 | 65,38 | 67,10 | 64,89 | 68,00 | 2M | 187 |
| 26/03/2024 | -2,00% | -1,35 | 66,08 | 67,50 | 65,80 | 67,72 | 1M | 643 |
| 25/03/2024 | 10,50% | 6,41 | 67,43 | 63,29 | 63,29 | 67,43 | 3M | 309 |
| 22/03/2024 | -1,55% | -0,96 | 61,02 | 61,39 | 59,47 | 61,44 | 2M | 292 |
| 21/03/2024 | -0,19% | -0,12 | 61,98 | 63,52 | 61,56 | 64,08 | 1M | 187 |
| 20/03/2024 | 1,26% | 0,77 | 62,10 | 61,48 | 59,16 | 62,58 | 1M | 315 |
| 19/03/2024 | -4,17% | -2,67 | 61,33 | 61,40 | 59,64 | 62,64 | 2M | 416 |
| 18/03/2024 | -1,84% | -1,20 | 64,00 | 65,44 | 63,62 | 65,73 | 2M | 280 |
| 15/03/2024 | -2,35% | -1,57 | 65,20 | 64,98 | 64,21 | 67,20 | 3M | 368 |
| 14/03/2024 | -3,94% | -2,74 | 66,77 | 69,12 | 65,10 | 69,12 | 4M | 2.566 |
| 13/03/2024 | 2,45% | 1,66 | 69,51 | 68,94 | 68,28 | 69,60 | 4M | 2.475 |
| 12/03/2024 | -1,81% | -1,25 | 67,85 | 69,00 | 65,37 | 69,30 | 3M | 855 |
| 11/03/2024 | 4,51% | 2,98 | 69,10 | 68,93 | 67,66 | 69,24 | 4M | 541 |
| 08/03/2024 | 3,62% | 2,31 | 66,12 | 63,94 | 62,99 | 67,08 | 2M | 364 |
| 07/03/2024 | -0,28% | -0,18 | 63,81 | 63,48 | 62,70 | 64,20 | 1M | 427 |
| 06/03/2024 | 6,65% | 3,99 | 63,99 | 62,30 | 61,50 | 64,04 | 4M | 727 |
| 05/03/2024 | -6,25% | -4,00 | 60,00 | 64,99 | 58,15 | 66,68 | 4M | 884 |
| 04/03/2024 | -14,67% | -11,00 | 64,00 | 77,00 | 62,50 | 79,00 | 4M | 1.486 |
| 01/03/2024 | - | - | 75,00 | 59,21 | 59,21 | 100,00 | 1M | 417 |
Date,Open,High,Low,Close,Volume
07-May-24,61.39,61.73,60.50,60.77,587905
06-May-24,61.28,61.70,60.60,60.83,645937
03-May-24,58.31,59.85,58.31,59.60,728556
02-May-24,57.74,58.00,56.65,58.00,2124397
30-Apr-24,60.04,60.60,58.50,60.00,1701028
29-Apr-24,60.96,61.50,60.13,61.05,2264018
26-Apr-24,62.75,63.00,61.56,62.15,1132887
25-Apr-24,62.48,63.66,61.85,63.54,782250
24-Apr-24,65.29,65.29,62.70,63.63,4277713
23-Apr-24,65.45,65.87,64.75,65.15,861443
22-Apr-24,64.90,65.88,64.86,65.04,1870262
19-Apr-24,64.81,64.90,63.00,63.66,836826
18-Apr-24,62.61,64.48,61.87,63.12,4639516
17-Apr-24,62.68,63.16,59.67,63.00,4563218
16-Apr-24,62.90,63.72,61.91,63.24,1670879
15-Apr-24,65.81,65.81,61.53,62.90,3496973
12-Apr-24,68.54,68.55,63.89,66.30,3208043
11-Apr-24,67.96,68.90,67.34,68.17,1267938
10-Apr-24,65.44,67.65,64.99,67.65,2452843
09-Apr-24,67.65,67.69,65.19,65.66,3342262
08-Apr-24,69.59,69.59,68.16,68.99,7014950
05-Apr-24,64.39,65.94,63.99,65.51,8530552
04-Apr-24,63.81,66.30,63.81,66.00,1191455
03-Apr-24,63.63,64.60,62.94,62.94,1121090
02-Apr-24,62.50,63.77,62.13,63.63,3860010
01-Apr-24,67.94,67.94,65.70,66.84,2624316
28-Mar-24,66.86,68.10,66.86,67.99,1274330
27-Mar-24,67.10,68.00,64.89,65.38,1861175
26-Mar-24,67.50,67.72,65.80,66.08,1178193
25-Mar-24,63.29,67.43,63.29,67.43,3188318
22-Mar-24,61.39,61.44,59.47,61.02,2109266
21-Mar-24,63.52,64.08,61.56,61.98,1082394
20-Mar-24,61.48,62.58,59.16,62.10,1461320
19-Mar-24,61.40,62.64,59.64,61.33,1932933
18-Mar-24,65.44,65.73,63.62,64.00,1920107
15-Mar-24,64.98,67.20,64.21,65.20,3458542
14-Mar-24,69.12,69.12,65.10,66.77,3843089
13-Mar-24,68.94,69.60,68.28,69.51,3940645
12-Mar-24,69.00,69.30,65.37,67.85,3174857
11-Mar-24,68.93,69.24,67.66,69.10,4200748
08-Mar-24,63.94,67.08,62.99,66.12,1805673
07-Mar-24,63.48,64.20,62.70,63.81,1111082
06-Mar-24,62.30,64.04,61.50,63.99,3603707
05-Mar-24,64.99,66.68,58.15,60.00,4036257
04-Mar-24,77.00,79.00,62.50,64.00,4083969
01-Mar-24,59.21,100.00,59.21,75.00,1101167
*exoneração de responsabilidade e termos de uso