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
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	0,20%	0,05	25,44	25,68	25,31	25,77	3K	107
21/01/2026	2,59%	0,64	25,39	24,99	24,80	25,55	10K	387
16/01/2026	0,04%	0,01	24,75	25,03	24,39	25,13	11K	428
15/01/2026	3,26%	0,78	24,74	24,94	24,72	24,94	10K	31
14/01/2026	0,59%	0,14	23,96	23,50	23,50	23,96	118	3
12/01/2026	0,72%	0,17	23,82	23,82	23,82	23,82	381	1
09/01/2026	0,13%	0,03	23,65	23,84	23,55	23,84	8K	79
08/01/2026	-2,72%	-0,66	23,62	24,08	23,44	24,08	26K	114
07/01/2026	-0,98%	-0,24	24,28	24,28	24,28	24,28	24	1
06/01/2026	1,74%	0,42	24,52	24,16	24,03	24,58	23K	921
05/01/2026	5,98%	1,36	24,10	23,78	23,78	24,10	25K	4
02/01/2026	-0,44%	-0,10	22,74	22,16	22,16	22,74	21K	2
29/12/2025	-0,44%	-0,10	22,84	22,84	22,84	22,84	68	1
26/12/2025	0,26%	0,06	22,94	22,81	22,81	23,01	9K	296
23/12/2025	-0,35%	-0,08	22,88	22,78	22,78	22,88	2K	84
22/12/2025	3,94%	0,87	22,96	22,52	22,52	22,96	273	2
19/12/2025	1,84%	0,40	22,09	22,09	22,09	22,09	220	1
18/12/2025	0,00%	0,00	21,69	21,98	21,61	21,98	12K	501
17/12/2025	1,31%	0,28	21,69	22,11	21,69	22,11	65	3
16/12/2025	-6,75%	-1,55	21,41	21,41	21,41	21,41	21K	1
10/12/2025	1,86%	0,42	22,96	22,92	22,78	22,97	13K	80
09/12/2025	0,99%	0,22	22,54	22,54	22,54	22,54	225	1
08/12/2025	1,45%	0,32	22,32	21,74	21,72	22,36	4K	162
05/12/2025	0,27%	0,06	22,00	21,90	21,79	22,22	5K	209
04/12/2025	2,14%	0,46	21,94	21,51	21,51	22,00	10K	412
03/12/2025	0,56%	0,12	21,48	21,48	21,48	21,48	5K	2
02/12/2025	-1,11%	-0,24	21,36	21,30	21,30	21,36	8K	2
01/12/2025	-2,70%	-0,60	21,60	22,19	21,60	22,19	2K	3
28/11/2025	2,49%	0,54	22,20	22,20	21,87	22,20	13K	387
26/11/2025	1,69%	0,36	21,66	21,59	21,48	21,69	1K	50
25/11/2025	1,14%	0,24	21,30	21,08	21,08	21,30	127	2
24/11/2025	1,74%	0,36	21,06	21,06	21,06	21,06	63	1
21/11/2025	-4,52%	-0,98	20,70	21,68	20,10	21,68	750	6
19/11/2025	2,65%	0,56	21,68	21,61	21,30	21,70	1K	42
18/11/2025	0,24%	0,05	21,12	21,30	21,10	21,30	4K	17
17/11/2025	-5,60%	-1,25	21,07	22,00	20,95	22,00	12K	505
13/11/2025	-6,73%	-1,61	22,32	22,56	22,18	22,64	26K	841
12/11/2025	1,87%	0,44	23,93	23,41	23,41	24,05	1K	43
10/11/2025	-0,13%	-0,03	23,49	24,05	23,47	24,05	330	12
07/11/2025	0,17%	0,04	23,52	23,00	22,87	23,57	1K	37
06/11/2025	-2,98%	-0,72	23,48	23,19	23,00	23,54	17K	212
05/11/2025	1,00%	0,24	24,20	24,20	24,04	24,20	2K	91
04/11/2025	-1,80%	-0,44	23,96	23,96	23,96	23,96	2K	1
03/11/2025	2,18%	0,52	24,40	23,60	23,60	24,44	24K	7
31/10/2025	0,34%	0,08	23,88	23,24	23,24	23,90	17K	311
30/10/2025	2,90%	0,67	23,80	23,56	23,56	23,80	401	2
29/10/2025	-0,47%	-0,11	23,13	23,13	23,13	23,13	370	1
28/10/2025	0,00%	0,00	23,24	23,48	23,24	23,48	140	3
24/10/2025	2,29%	0,52	23,24	23,06	22,84	23,40	19K	679
23/10/2025	3,56%	0,78	22,72	22,26	22,26	22,72	563	2
22/10/2025	-1,44%	-0,32	21,94	21,94	21,94	21,94	109	1
21/10/2025	-0,58%	-0,13	22,26	22,16	22,16	22,26	22K	2
20/10/2025	-0,80%	-0,18	22,39	22,50	22,39	22,66	28K	3
17/10/2025	-	-	22,57	23,34	22,47	23,34	13K	159

Date,Open,High,Low,Close,Volume
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
21-Jan-26,24.99,25.55,24.80,25.39,10307
16-Jan-26,25.03,25.13,24.39,24.75,10598
15-Jan-26,24.94,24.94,24.72,24.74,9835
14-Jan-26,23.50,23.96,23.50,23.96,118
12-Jan-26,23.82,23.82,23.82,23.82,381
09-Jan-26,23.84,23.84,23.55,23.65,7848
08-Jan-26,24.08,24.08,23.44,23.62,26013
07-Jan-26,24.28,24.28,24.28,24.28,24
06-Jan-26,24.16,24.58,24.03,24.52,22661
05-Jan-26,23.78,24.10,23.78,24.10,24578
02-Jan-26,22.16,22.74,22.16,22.74,21121
29-Dec-25,22.84,22.84,22.84,22.84,68
26-Dec-25,22.81,23.01,22.81,22.94,8849
23-Dec-25,22.78,22.88,22.78,22.88,1914
22-Dec-25,22.52,22.96,22.52,22.96,273
19-Dec-25,22.09,22.09,22.09,22.09,220
18-Dec-25,21.98,21.98,21.61,21.69,11592
17-Dec-25,22.11,22.11,21.69,21.69,65
16-Dec-25,21.41,21.41,21.41,21.41,21410
10-Dec-25,22.92,22.97,22.78,22.96,13006
09-Dec-25,22.54,22.54,22.54,22.54,225
08-Dec-25,21.74,22.36,21.72,22.32,3807
05-Dec-25,21.90,22.22,21.79,22.00,4608
04-Dec-25,21.51,22.00,21.51,21.94,9758
03-Dec-25,21.48,21.48,21.48,21.48,5155
02-Dec-25,21.30,21.36,21.30,21.36,8244
01-Dec-25,22.19,22.19,21.60,21.60,2182
28-Nov-25,22.20,22.20,21.87,22.20,13369
26-Nov-25,21.59,21.69,21.48,21.66,1081
25-Nov-25,21.08,21.30,21.08,21.30,127
24-Nov-25,21.06,21.06,21.06,21.06,63
21-Nov-25,21.68,21.68,20.10,20.70,750
19-Nov-25,21.61,21.70,21.30,21.68,1094
18-Nov-25,21.30,21.30,21.10,21.12,3534
17-Nov-25,22.00,22.00,20.95,21.07,12025
13-Nov-25,22.56,22.64,22.18,22.32,25562
12-Nov-25,23.41,24.05,23.41,23.93,1028
10-Nov-25,24.05,24.05,23.47,23.49,330
07-Nov-25,23.00,23.57,22.87,23.52,1069
06-Nov-25,23.19,23.54,23.00,23.48,17183
05-Nov-25,24.20,24.20,24.04,24.20,2196
04-Nov-25,23.96,23.96,23.96,23.96,2396
03-Nov-25,23.60,24.44,23.60,24.40,24149
31-Oct-25,23.24,23.90,23.24,23.88,17003
30-Oct-25,23.56,23.80,23.56,23.80,401
29-Oct-25,23.13,23.13,23.13,23.13,370
28-Oct-25,23.48,23.48,23.24,23.24,140
24-Oct-25,23.06,23.40,22.84,23.24,19263
23-Oct-25,22.26,22.72,22.26,22.72,563
22-Oct-25,21.94,21.94,21.94,21.94,109
21-Oct-25,22.16,22.26,22.16,22.26,21767
20-Oct-25,22.50,22.66,22.39,22.39,28092
17-Oct-25,23.34,23.34,22.47,22.57,12707

*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