Cotação atual, histórico e gráfico do papel: IBKR34
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 |
| 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 | -5,17% | -1,23 | 22,57 | 23,34 | 22,47 | 23,34 | 13K | 159 |
| 15/10/2025 | -0,75% | -0,18 | 23,80 | 23,50 | 23,50 | 23,80 | 22K | 683 |
| 14/10/2025 | 0,13% | 0,03 | 23,98 | 24,22 | 23,98 | 24,38 | 28K | 672 |
| 13/10/2025 | 0,50% | 0,12 | 23,95 | 24,14 | 23,95 | 24,14 | 766 | 2 |
| 10/10/2025 | -2,18% | -0,53 | 23,83 | 24,03 | 23,83 | 24,05 | 4K | 151 |
| 09/10/2025 | 2,01% | 0,48 | 24,36 | 24,26 | 24,26 | 24,36 | 13K | 496 |
| 08/10/2025 | 2,84% | 0,66 | 23,88 | 23,28 | 23,26 | 23,88 | 2K | 4 |
| 07/10/2025 | -0,26% | -0,06 | 23,22 | 23,44 | 23,14 | 23,44 | 39K | 841 |
| 06/10/2025 | -2,72% | -0,65 | 23,28 | 23,48 | 23,20 | 23,48 | 6K | 246 |
| 02/10/2025 | 3,77% | 0,87 | 23,93 | 23,06 | 23,06 | 23,93 | 31K | 269 |
| 01/10/2025 | 0,44% | 0,10 | 23,06 | 22,62 | 22,62 | 23,54 | 57K | 1.304 |
| 30/09/2025 | 6,69% | 1,44 | 22,96 | 22,94 | 22,63 | 23,36 | 124K | 1.456 |
| 02/09/2025 | - | - | 21,52 | 21,52 | 21,52 | 21,52 | 1K | 1 |
Date,Open,High,Low,Close,Volume
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
15-Oct-25,23.50,23.80,23.50,23.80,21611
14-Oct-25,24.22,24.38,23.98,23.98,27928
13-Oct-25,24.14,24.14,23.95,23.95,766
10-Oct-25,24.03,24.05,23.83,23.83,3622
09-Oct-25,24.26,24.36,24.26,24.36,13003
08-Oct-25,23.28,23.88,23.26,23.88,1847
07-Oct-25,23.44,23.44,23.14,23.22,39030
06-Oct-25,23.48,23.48,23.20,23.28,5743
02-Oct-25,23.06,23.93,23.06,23.93,30638
01-Oct-25,22.62,23.54,22.62,23.06,57032
30-Sep-25,22.94,23.36,22.63,22.96,123514
02-Sep-25,21.52,21.52,21.52,21.52,1032
*exoneração de responsabilidade e termos de uso