Cotação atual, histórico e gráfico do papel: IBKR34

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 IBKR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2026	-1,64%	-0,45	27,02	27,02	27,02	27,02	27	1
09/10/2026	1,22%	0,33	27,47	27,10	27,06	27,48	219	4
08/10/2026	-0,91%	-0,25	27,14	27,38	27,14	27,38	190	7
07/10/2026	-3,86%	-1,10	27,39	27,54	27,00	27,54	21K	4
06/10/2026	-1,18%	-0,34	28,49	28,41	28,41	28,49	15K	3
02/10/2026	4,72%	1,30	28,83	28,83	28,83	28,83	144	1
01/10/2026	-1,96%	-0,55	27,53	28,08	27,53	28,08	139	2
30/09/2026	-0,21%	-0,06	28,08	28,08	28,08	28,08	28	1
29/09/2026	-0,53%	-0,15	28,14	28,20	28,14	28,20	8K	2
28/09/2026	-3,18%	-0,93	28,29	28,58	28,29	28,76	16K	166
25/09/2026	0,41%	0,12	29,22	29,36	29,22	29,36	70K	4
24/09/2026	2,43%	0,69	29,10	29,10	29,10	29,10	4K	1
17/09/2026	1,21%	0,34	28,41	28,50	28,41	28,50	8K	2
16/09/2026	-2,80%	-0,81	28,07	28,07	28,07	28,07	6K	1
14/09/2026	-0,24%	-0,07	28,88	29,55	28,88	29,55	5K	2
08/09/2026	-2,20%	-0,65	28,95	29,57	28,95	29,57	12K	200
04/09/2026	-0,54%	-0,16	29,60	29,60	29,60	29,60	29	1
03/09/2026	1,95%	0,57	29,76	29,60	29,60	29,76	9K	2
01/09/2026	-0,61%	-0,18	29,19	29,37	28,35	29,37	24K	117
19/08/2026	-1,71%	-0,51	29,37	29,37	29,37	29,37	15K	1
17/08/2026	-0,50%	-0,15	29,88	29,88	29,88	29,88	89	1
14/08/2026	0,70%	0,21	30,03	30,03	30,03	30,03	3K	1
13/08/2026	2,62%	0,76	29,82	29,79	29,69	29,94	51K	1.273
11/08/2026	4,38%	1,22	29,06	29,12	28,97	29,21	7K	247
10/08/2026	1,13%	0,31	27,84	27,84	27,84	27,84	83	1
07/08/2026	-3,54%	-1,01	27,53	27,53	27,53	27,53	82	1
05/08/2026	-0,49%	-0,14	28,54	28,62	28,36	28,62	2K	61
04/08/2026	3,24%	0,90	28,68	28,65	28,65	28,68	27K	2
03/08/2026	-0,96%	-0,27	27,78	27,78	27,78	27,78	35K	2
31/07/2026	-1,89%	-0,54	28,05	28,17	27,96	28,23	7K	242
30/07/2026	0,46%	0,13	28,59	28,17	28,17	28,66	3K	58
28/07/2026	-5,04%	-1,51	28,46	28,46	28,46	28,46	85	1
21/07/2026	2,15%	0,63	29,97	29,61	29,61	29,97	28K	2
20/07/2026	-4,68%	-1,44	29,34	29,30	29,30	29,52	3K	3
15/07/2026	1,99%	0,60	30,78	30,57	30,57	30,84	11K	279
14/07/2026	0,17%	0,05	30,18	30,00	29,91	30,24	17K	569
10/07/2026	-1,15%	-0,35	30,13	31,07	30,01	31,07	129K	991
09/07/2026	0,59%	0,18	30,48	30,67	30,40	30,67	78K	490
07/07/2026	-0,20%	-0,06	30,30	30,30	30,30	30,30	3K	1
06/07/2026	3,16%	0,93	30,36	30,36	30,36	30,36	29K	1
02/07/2026	-3,19%	-0,97	29,43	29,43	29,43	29,43	28K	1
01/07/2026	5,15%	1,49	30,40	29,05	29,05	30,51	23K	334
30/06/2026	1,65%	0,47	28,91	28,41	28,41	28,91	30K	2
29/06/2026	-2,27%	-0,66	28,44	28,42	28,29	28,52	43K	1.525
26/06/2026	-5,24%	-1,61	29,10	29,10	28,86	29,28	226K	1.691
25/06/2026	1,96%	0,59	30,71	30,71	30,71	30,71	767	1
24/06/2026	-1,86%	-0,57	30,12	30,39	29,94	30,96	24K	794
23/06/2026	-0,78%	-0,24	30,69	31,10	30,69	31,10	35K	559
22/06/2026	0,10%	0,03	30,93	30,69	30,69	31,16	20K	285
18/06/2026	1,78%	0,54	30,90	31,25	30,84	31,25	8K	179
17/06/2026	3,27%	0,96	30,36	30,00	29,90	30,60	4K	23
16/06/2026	-0,78%	-0,23	29,40	29,40	29,40	29,40	441	1
15/06/2026	1,02%	0,30	29,63	29,25	29,25	29,82	3K	96
12/06/2026	3,46%	0,98	29,33	29,33	29,33	29,33	58	1
11/06/2026	2,68%	0,74	28,35	27,91	27,91	28,35	395	3
10/06/2026	-0,93%	-0,26	27,61	28,25	27,54	28,25	1K	52
09/06/2026	-1,31%	-0,37	27,87	27,82	27,82	27,96	12K	148
08/06/2026	4,32%	1,17	28,24	27,55	27,55	28,24	166	2
05/06/2026	-2,31%	-0,64	27,07	27,47	26,82	27,47	6K	117
03/06/2026	-0,29%	-0,08	27,71	28,15	27,58	28,15	2K	36
02/06/2026	-1,66%	-0,47	27,79	27,85	27,75	27,85	4K	76
01/06/2026	4,51%	1,22	28,26	27,55	27,55	28,47	12K	35
29/05/2026	4,32%	1,12	27,04	27,04	27,04	27,04	135	1
28/05/2026	1,33%	0,34	25,92	25,77	25,77	26,07	363	14
27/05/2026	-1,88%	-0,49	25,58	26,07	25,26	26,07	3K	91
26/05/2026	2,08%	0,53	26,07	25,91	25,91	26,55	4K	153
22/05/2026	-4,67%	-1,25	25,54	26,54	25,54	26,54	10K	252
20/05/2026	-0,56%	-0,15	26,79	26,79	26,79	26,79	133	1
18/05/2026	-2,81%	-0,78	26,94	27,28	26,94	27,28	3K	2
15/05/2026	1,76%	0,48	27,72	27,60	27,40	27,81	59K	161
14/05/2026	1,57%	0,42	27,24	26,78	26,76	27,24	2K	4
13/05/2026	3,59%	0,93	26,82	25,99	25,99	26,87	3K	4
12/05/2026	-0,58%	-0,15	25,89	25,52	25,44	25,89	899	35
11/05/2026	1,20%	0,31	26,04	26,22	26,00	26,30	2K	81
08/05/2026	-0,19%	-0,05	25,73	26,00	25,63	26,00	6K	9
07/05/2026	-3,99%	-1,07	25,78	25,66	25,66	25,81	257	10
06/05/2026	3,35%	0,87	26,85	26,60	26,60	26,85	479	5
05/05/2026	3,05%	0,77	25,98	25,97	25,77	26,01	958	31
04/05/2026	2,11%	0,52	25,21	25,27	25,21	25,27	14K	2
30/04/2026	2,62%	0,63	24,69	24,82	24,63	24,82	1K	32
29/04/2026	-0,62%	-0,15	24,06	23,96	23,82	24,14	23K	15
28/04/2026	0,04%	0,01	24,21	24,01	23,97	24,21	1K	45
27/04/2026	2,11%	0,50	24,20	23,98	23,98	24,20	2K	94
24/04/2026	0,13%	0,03	23,70	23,70	23,70	23,70	23	1
23/04/2026	-1,66%	-0,40	23,67	24,02	23,33	24,02	12K	130
22/04/2026	-4,18%	-1,05	24,07	24,20	23,98	24,22	7K	87
20/04/2026	-1,80%	-0,46	25,12	25,36	25,12	25,39	2K	80
17/04/2026	2,90%	0,72	25,58	25,58	25,50	25,67	4K	105
15/04/2026	3,24%	0,78	24,86	24,90	24,68	24,90	1K	42
14/04/2026	4,51%	1,04	24,08	23,46	23,46	24,08	3K	86
13/04/2026	3,50%	0,78	23,04	23,04	23,04	23,04	2K	2
10/04/2026	-2,71%	-0,62	22,26	22,26	22,26	22,26	22	1
09/04/2026	-0,56%	-0,13	22,88	22,97	22,77	23,13	8K	182
08/04/2026	4,88%	1,07	23,01	23,27	22,96	23,27	26K	15
07/04/2026	-0,54%	-0,12	21,94	21,82	21,82	22,02	4K	168
01/04/2026	1,29%	0,28	22,06	22,16	21,98	22,49	46K	150
31/03/2026	4,31%	0,90	21,78	21,25	21,25	21,88	1K	32
30/03/2026	-1,42%	-0,30	20,88	20,90	20,76	20,96	5K	214
27/03/2026	-5,61%	-1,26	21,18	21,28	21,14	21,34	3K	125
25/03/2026	1,40%	0,31	22,44	22,60	22,44	22,60	496	3
24/03/2026	-0,85%	-0,19	22,13	22,13	22,13	22,13	417	2
23/03/2026	-1,06%	-0,24	22,32	22,36	22,26	22,52	11K	502
18/03/2026	1,03%	0,23	22,56	22,56	22,56	22,56	67	1
17/03/2026	-0,40%	-0,09	22,33	22,54	22,17	22,54	601	25
16/03/2026	1,63%	0,36	22,42	22,50	22,42	22,50	561	23
13/03/2026	0,55%	0,12	22,06	22,06	21,63	22,06	920	42
12/03/2026	0,46%	0,10	21,94	21,75	21,59	21,94	1K	50
11/03/2026	-1,71%	-0,38	21,84	21,84	21,84	21,84	2K	1
10/03/2026	2,21%	0,48	22,22	21,84	21,76	22,50	17K	738
09/03/2026	-0,55%	-0,12	21,74	21,74	21,74	21,74	86	1
06/03/2026	-2,32%	-0,52	21,86	22,03	21,84	22,13	9K	203
05/03/2026	-0,80%	-0,18	22,38	22,83	21,98	22,83	9K	402
04/03/2026	-1,57%	-0,36	22,56	22,56	22,56	22,56	90	1
03/03/2026	-3,17%	-0,75	22,92	23,30	22,86	23,30	2K	67
25/02/2026	2,73%	0,63	23,67	23,57	23,57	23,73	354	13
24/02/2026	-0,52%	-0,12	23,04	23,16	23,04	23,52	3K	100
23/02/2026	-3,26%	-0,78	23,16	23,18	23,11	23,28	1K	64
20/02/2026	-0,91%	-0,22	23,94	24,06	23,88	24,20	4K	146
19/02/2026	-2,27%	-0,56	24,16	24,00	23,96	24,16	962	40
18/02/2026	1,31%	0,32	24,72	24,72	24,72	24,72	49	1
13/02/2026	-1,61%	-0,40	24,40	24,56	24,36	24,60	2K	63
11/02/2026	-1,23%	-0,31	24,80	24,51	24,49	24,93	43K	686
10/02/2026	-1,30%	-0,33	25,11	25,26	24,81	25,32	5K	206
09/02/2026	4,09%	1,00	25,44	24,97	24,91	25,54	36K	1.424
06/02/2026	6,26%	1,44	24,44	23,91	23,91	24,44	145	2
05/02/2026	-7,33%	-1,82	23,00	24,02	22,83	24,02	9K	192
02/02/2026	1,47%	0,36	24,82	24,66	24,62	25,61	4K	178
30/01/2026	0,16%	0,04	24,46	24,55	24,46	24,64	73	3
29/01/2026	-0,25%	-0,06	24,42	24,50	24,42	24,50	171	3
28/01/2026	-0,33%	-0,08	24,48	24,41	24,20	24,57	390	16
27/01/2026	-1,29%	-0,32	24,56	24,60	24,28	24,69	4K	163
26/01/2026	-3,68%	-0,95	24,88	24,88	24,88	24,88	5K	1
23/01/2026	1,53%	0,39	25,83	25,83	25,83	25,83	77	1
22/01/2026	-	-	25,44	25,68	25,31	25,77	3K	107

Date,Open,High,Low,Close,Volume
13-Oct-26,27.02,27.02,27.02,27.02,27
09-Oct-26,27.10,27.48,27.06,27.47,219
08-Oct-26,27.38,27.38,27.14,27.14,190
07-Oct-26,27.54,27.54,27.00,27.39,21093
06-Oct-26,28.41,28.49,28.41,28.49,15155
02-Oct-26,28.83,28.83,28.83,28.83,144
01-Oct-26,28.08,28.08,27.53,27.53,139
30-Sep-26,28.08,28.08,28.08,28.08,28
29-Sep-26,28.20,28.20,28.14,28.14,8160
28-Sep-26,28.58,28.76,28.29,28.29,16335
25-Sep-26,29.36,29.36,29.22,29.22,70482
24-Sep-26,29.10,29.10,29.10,29.10,4365
17-Sep-26,28.50,28.50,28.41,28.41,7512
16-Sep-26,28.07,28.07,28.07,28.07,5614
14-Sep-26,29.55,29.55,28.88,28.88,4822
08-Sep-26,29.57,29.57,28.95,28.95,12434
04-Sep-26,29.60,29.60,29.60,29.60,29
03-Sep-26,29.60,29.76,29.60,29.76,8939
01-Sep-26,29.37,29.37,28.35,29.19,23664
19-Aug-26,29.37,29.37,29.37,29.37,14685
17-Aug-26,29.88,29.88,29.88,29.88,89
14-Aug-26,30.03,30.03,30.03,30.03,3003
13-Aug-26,29.79,29.94,29.69,29.82,50559
11-Aug-26,29.12,29.21,28.97,29.06,7188
10-Aug-26,27.84,27.84,27.84,27.84,83
07-Aug-26,27.53,27.53,27.53,27.53,82
05-Aug-26,28.62,28.62,28.36,28.54,1742
04-Aug-26,28.65,28.68,28.65,28.68,27217
03-Aug-26,27.78,27.78,27.78,27.78,34669
31-Jul-26,28.17,28.23,27.96,28.05,6791
30-Jul-26,28.17,28.66,28.17,28.59,2615
28-Jul-26,28.46,28.46,28.46,28.46,85
21-Jul-26,29.61,29.97,29.61,29.97,28190
20-Jul-26,29.30,29.52,29.30,29.34,3010
15-Jul-26,30.57,30.84,30.57,30.78,10530
14-Jul-26,30.00,30.24,29.91,30.18,17119
10-Jul-26,31.07,31.07,30.01,30.13,129182
09-Jul-26,30.67,30.67,30.40,30.48,78145
07-Jul-26,30.30,30.30,30.30,30.30,3030
06-Jul-26,30.36,30.36,30.36,30.36,28781
02-Jul-26,29.43,29.43,29.43,29.43,27899
01-Jul-26,29.05,30.51,29.05,30.40,23040
30-Jun-26,28.41,28.91,28.41,28.91,29823
29-Jun-26,28.42,28.52,28.29,28.44,43416
26-Jun-26,29.10,29.28,28.86,29.10,225703
25-Jun-26,30.71,30.71,30.71,30.71,767
24-Jun-26,30.39,30.96,29.94,30.12,24137
23-Jun-26,31.10,31.10,30.69,30.69,34698
22-Jun-26,30.69,31.16,30.69,30.93,20418
18-Jun-26,31.25,31.25,30.84,30.90,8267
17-Jun-26,30.00,30.60,29.90,30.36,3719
16-Jun-26,29.40,29.40,29.40,29.40,441
15-Jun-26,29.25,29.82,29.25,29.63,2881
12-Jun-26,29.33,29.33,29.33,29.33,58
11-Jun-26,27.91,28.35,27.91,28.35,395
10-Jun-26,28.25,28.25,27.54,27.61,1470
09-Jun-26,27.82,27.96,27.82,27.87,12406
08-Jun-26,27.55,28.24,27.55,28.24,166
05-Jun-26,27.47,27.47,26.82,27.07,6033
03-Jun-26,28.15,28.15,27.58,27.71,2494
02-Jun-26,27.85,27.85,27.75,27.79,3667
01-Jun-26,27.55,28.47,27.55,28.26,11636
29-May-26,27.04,27.04,27.04,27.04,135
28-May-26,25.77,26.07,25.77,25.92,363
27-May-26,26.07,26.07,25.26,25.58,2559
26-May-26,25.91,26.55,25.91,26.07,4012
22-May-26,26.54,26.54,25.54,25.54,10371
20-May-26,26.79,26.79,26.79,26.79,133
18-May-26,27.28,27.28,26.94,26.94,2590
15-May-26,27.60,27.81,27.40,27.72,58846
14-May-26,26.78,27.24,26.76,27.24,1750
13-May-26,25.99,26.87,25.99,26.82,2786
12-May-26,25.52,25.89,25.44,25.89,899
11-May-26,26.22,26.30,26.00,26.04,2218
08-May-26,26.00,26.00,25.63,25.73,6288
07-May-26,25.66,25.81,25.66,25.78,257
06-May-26,26.60,26.85,26.60,26.85,479
05-May-26,25.97,26.01,25.77,25.98,958
04-May-26,25.27,25.27,25.21,25.21,14471
30-Apr-26,24.82,24.82,24.63,24.69,1385
29-Apr-26,23.96,24.14,23.82,24.06,23049
28-Apr-26,24.01,24.21,23.97,24.21,1082
27-Apr-26,23.98,24.20,23.98,24.20,2263
24-Apr-26,23.70,23.70,23.70,23.70,23
23-Apr-26,24.02,24.02,23.33,23.67,12497
22-Apr-26,24.20,24.22,23.98,24.07,7024
20-Apr-26,25.36,25.39,25.12,25.12,2020
17-Apr-26,25.58,25.67,25.50,25.58,3784
15-Apr-26,24.90,24.90,24.68,24.86,1041
14-Apr-26,23.46,24.08,23.46,24.08,2723
13-Apr-26,23.04,23.04,23.04,23.04,2211
10-Apr-26,22.26,22.26,22.26,22.26,22
09-Apr-26,22.97,23.13,22.77,22.88,7578
08-Apr-26,23.27,23.27,22.96,23.01,25509
07-Apr-26,21.82,22.02,21.82,21.94,3833
01-Apr-26,22.16,22.49,21.98,22.06,46337
31-Mar-26,21.25,21.88,21.25,21.78,1292
30-Mar-26,20.90,20.96,20.76,20.88,4594
27-Mar-26,21.28,21.34,21.14,21.18,2648
25-Mar-26,22.60,22.60,22.44,22.44,496
24-Mar-26,22.13,22.13,22.13,22.13,417
23-Mar-26,22.36,22.52,22.26,22.32,11280
18-Mar-26,22.56,22.56,22.56,22.56,67
17-Mar-26,22.54,22.54,22.17,22.33,601
16-Mar-26,22.50,22.50,22.42,22.42,561
13-Mar-26,22.06,22.06,21.63,22.06,920
12-Mar-26,21.75,21.94,21.59,21.94,1484
11-Mar-26,21.84,21.84,21.84,21.84,1987
10-Mar-26,21.84,22.50,21.76,22.22,16605
09-Mar-26,21.74,21.74,21.74,21.74,86
06-Mar-26,22.03,22.13,21.84,21.86,8606
05-Mar-26,22.83,22.83,21.98,22.38,9001
04-Mar-26,22.56,22.56,22.56,22.56,90
03-Mar-26,23.30,23.30,22.86,22.92,1588
25-Feb-26,23.57,23.73,23.57,23.67,354
24-Feb-26,23.16,23.52,23.04,23.04,3309
23-Feb-26,23.18,23.28,23.11,23.16,1484
20-Feb-26,24.06,24.20,23.88,23.94,3508
19-Feb-26,24.00,24.16,23.96,24.16,962
18-Feb-26,24.72,24.72,24.72,24.72,49
13-Feb-26,24.56,24.60,24.36,24.40,1618
11-Feb-26,24.51,24.93,24.49,24.80,42510
10-Feb-26,25.26,25.32,24.81,25.11,5155
09-Feb-26,24.97,25.54,24.91,25.44,36018
06-Feb-26,23.91,24.44,23.91,24.44,145
05-Feb-26,24.02,24.02,22.83,23.00,9398
02-Feb-26,24.66,25.61,24.62,24.82,4481
30-Jan-26,24.55,24.64,24.46,24.46,73
29-Jan-26,24.50,24.50,24.42,24.42,171
28-Jan-26,24.41,24.57,24.20,24.48,390
27-Jan-26,24.60,24.69,24.28,24.56,4002
26-Jan-26,24.88,24.88,24.88,24.88,4976
23-Jan-26,25.83,25.83,25.83,25.83,77
22-Jan-26,25.68,25.77,25.31,25.44,2827

*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: IBKR34