Cotação atual, histórico e gráfico do papel: INBR32

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 INBR32:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2024	0,36%	0,10	27,72	28,10	27,02	28,10	72M	73.046
06/05/2024	-0,32%	-0,09	27,62	27,77	27,40	28,58	42M	30.857
03/05/2024	4,65%	1,23	27,71	26,64	26,60	27,81	55M	20.724
02/05/2024	1,85%	0,48	26,48	26,60	25,92	26,80	58M	32.379
30/04/2024	-0,08%	-0,02	26,00	26,00	25,98	26,83	35M	20.342
29/04/2024	-2,18%	-0,58	26,02	26,59	26,01	26,78	34M	14.003
26/04/2024	1,72%	0,45	26,60	26,45	26,37	26,97	49M	24.684
25/04/2024	0,69%	0,18	26,15	25,97	25,61	26,34	63M	22.953
24/04/2024	-2,55%	-0,68	25,97	26,90	25,73	26,90	91M	33.494
23/04/2024	-0,86%	-0,23	26,65	26,66	26,55	27,28	42M	17.345
22/04/2024	-1,57%	-0,43	26,88	27,31	26,59	27,48	35M	23.414
19/04/2024	1,26%	0,34	27,31	27,00	26,77	27,77	50M	30.169
18/04/2024	1,35%	0,36	26,97	26,60	26,39	27,08	124M	36.687
17/04/2024	0,60%	0,16	26,61	27,00	25,84	27,21	79M	37.228
16/04/2024	-2,22%	-0,60	26,45	26,45	26,07	26,95	89M	44.278
15/04/2024	-3,19%	-0,89	27,05	27,94	26,42	28,24	64M	51.795
12/04/2024	-2,78%	-0,80	27,94	28,50	27,40	28,66	61M	47.516
11/04/2024	-1,81%	-0,53	28,74	29,30	28,31	29,36	51M	39.038
10/04/2024	-2,92%	-0,88	29,27	30,14	29,00	30,14	59M	36.780
09/04/2024	-0,82%	-0,25	30,15	30,44	29,81	30,66	28M	19.798
08/04/2024	3,23%	0,95	30,40	29,60	29,60	30,75	51M	26.142
05/04/2024	0,48%	0,14	29,45	29,30	29,00	29,66	38M	24.484
04/04/2024	3,02%	0,86	29,31	28,58	28,50	30,18	72M	54.915
03/04/2024	-0,18%	-0,05	28,45	28,02	28,01	28,73	63M	40.170
02/04/2024	-1,11%	-0,32	28,50	28,75	28,18	28,85	45M	32.956
01/04/2024	0,98%	0,28	28,82	28,82	28,54	29,20	58M	43.881
28/03/2024	-0,94%	-0,27	28,54	28,85	28,28	29,37	63M	40.403
27/03/2024	-1,81%	-0,53	28,81	29,50	28,33	29,63	87M	47.751
26/03/2024	-0,74%	-0,22	29,34	29,94	29,34	30,29	59M	28.711
25/03/2024	-0,84%	-0,25	29,56	29,89	29,29	30,25	71M	23.227
22/03/2024	-1,62%	-0,49	29,81	31,03	29,56	31,29	107M	21.941
21/03/2024	-0,39%	-0,12	30,30	30,47	29,89	30,73	61M	25.757
20/03/2024	2,67%	0,79	30,42	29,86	29,81	30,85	97M	32.351
19/03/2024	1,61%	0,47	29,63	29,25	28,63	29,97	77M	29.980
18/03/2024	-1,25%	-0,37	29,16	29,79	29,04	30,27	62M	26.233
15/03/2024	-3,02%	-0,92	29,53	30,77	29,53	30,80	127M	34.295
14/03/2024	-4,03%	-1,28	30,45	31,55	30,41	31,92	102M	42.592
13/03/2024	4,14%	1,26	31,73	30,48	30,34	31,76	67M	30.484
12/03/2024	0,89%	0,27	30,47	30,50	30,17	30,93	44M	39.776
11/03/2024	0,13%	0,04	30,20	30,05	29,75	30,60	42M	27.667
08/03/2024	-0,49%	-0,15	30,16	30,22	29,84	30,75	67M	40.495
07/03/2024	0,53%	0,16	30,31	30,45	29,31	30,50	69M	31.813
06/03/2024	-0,53%	-0,16	30,15	30,56	30,08	30,94	70M	60.787
05/03/2024	2,68%	0,79	30,31	29,52	29,47	31,00	110M	84.301
04/03/2024	0,54%	0,16	29,52	29,36	29,08	29,83	55M	58.773
01/03/2024	3,89%	1,10	29,36	28,60	28,23	29,73	87M	34.345
29/02/2024	-0,84%	-0,24	28,26	28,45	28,00	28,84	50M	27.427
28/02/2024	2,41%	0,67	28,50	27,80	26,96	29,10	112M	29.650
27/02/2024	5,30%	1,40	27,83	26,63	26,58	27,85	92M	23.712
26/02/2024	-0,26%	-0,07	26,43	26,51	26,10	27,02	43M	15.340
23/02/2024	-2,39%	-0,65	26,50	27,15	26,50	27,45	56M	29.998
22/02/2024	3,86%	1,01	27,15	26,33	26,12	27,25	83M	23.626
21/02/2024	-2,06%	-0,55	26,14	26,47	25,65	26,82	49M	98.062
20/02/2024	4,50%	1,15	26,69	25,54	25,38	26,90	103M	28.322
19/02/2024	-4,45%	-1,19	25,54	26,64	25,54	26,75	59M	15.858
16/02/2024	-0,60%	-0,16	26,73	26,51	26,45	27,27	82M	32.735
15/02/2024	-0,96%	-0,26	26,89	27,30	26,89	27,70	53M	22.918
14/02/2024	-2,93%	-0,82	27,15	27,60	27,10	27,68	45M	38.502
09/02/2024	2,08%	0,57	27,97	27,75	26,90	27,97	74M	37.825
08/02/2024	2,74%	0,73	27,40	27,19	26,28	27,92	141M	57.968
07/02/2024	0,41%	0,11	26,67	26,30	25,80	26,67	81M	35.766
06/02/2024	1,76%	0,46	26,56	26,15	25,61	26,56	116M	37.030
05/02/2024	0,42%	0,11	26,10	26,00	25,33	26,40	60M	36.444
02/02/2024	3,34%	0,84	25,99	25,01	24,90	25,99	67M	24.738
01/02/2024	-0,51%	-0,13	25,15	25,69	24,80	25,69	42M	24.364
31/01/2024	1,00%	0,25	25,28	24,86	24,59	26,00	102M	51.627
30/01/2024	-1,46%	-0,37	25,03	25,36	24,44	25,64	69M	83.511
29/01/2024	2,46%	0,61	25,40	24,82	24,76	25,46	53M	44.375
26/01/2024	2,95%	0,71	24,79	23,99	23,86	24,86	130M	34.354
25/01/2024	3,21%	0,75	24,08	23,47	23,30	24,24	72M	19.758
24/01/2024	-1,77%	-0,42	23,33	23,87	23,33	23,94	75M	19.150
23/01/2024	0,25%	0,06	23,75	23,80	23,23	24,04	61M	41.834
22/01/2024	2,38%	0,55	23,69	23,30	23,02	23,86	101M	64.959
19/01/2024	4,61%	1,02	23,14	22,25	22,20	23,75	150M	77.714
18/01/2024	-3,49%	-0,80	22,12	23,20	21,70	23,50	295M	1.164
17/01/2024	-6,45%	-1,58	22,92	23,58	22,92	24,35	254M	87.179
16/01/2024	-5,22%	-1,35	24,50	26,37	24,50	26,37	71M	37.450
15/01/2024	1,17%	0,30	25,85	25,40	25,40	25,99	18M	20.992
12/01/2024	-0,97%	-0,25	25,55	25,67	25,35	26,83	78M	34.505
11/01/2024	-0,85%	-0,22	25,80	26,00	25,43	26,16	47M	26.519
10/01/2024	-4,02%	-1,09	26,02	27,30	25,90	27,50	49M	33.007
09/01/2024	-0,70%	-0,19	27,11	27,25	26,96	27,78	54M	26.179
08/01/2024	2,82%	0,75	27,30	26,59	26,32	27,58	49M	31.419
05/01/2024	4,61%	1,17	26,55	25,11	24,90	26,59	67M	31.612
04/01/2024	-3,02%	-0,79	25,38	26,04	25,30	26,13	64M	20.131
03/01/2024	-0,34%	-0,09	26,17	26,23	26,04	26,61	29M	30.659
02/01/2024	-4,06%	-1,11	26,26	27,00	26,05	27,23	203M	26.940
28/12/2023	-1,01%	-0,28	27,37	27,59	27,15	28,13	56M	38.256
27/12/2023	7,17%	1,85	27,65	25,62	25,51	27,75	97M	36.614
26/12/2023	2,30%	0,58	25,80	25,40	25,40	26,06	50M	30.845
22/12/2023	-3,45%	-0,90	25,22	26,11	25,22	26,26	61M	33.908
21/12/2023	1,01%	0,26	26,12	26,07	25,82	26,48	66M	51.247
20/12/2023	0,15%	0,04	25,86	25,90	25,65	26,55	91M	34.187
19/12/2023	0,08%	0,02	25,82	25,54	25,32	26,16	68M	32.428
18/12/2023	1,65%	0,42	25,80	25,33	25,12	25,98	59M	28.796
15/12/2023	-2,83%	-0,74	25,38	26,31	25,38	26,36	81M	34.111
14/12/2023	0,77%	0,20	26,12	26,11	25,47	26,50	96M	59.414
13/12/2023	5,58%	1,37	25,92	24,65	24,41	25,92	74M	31.090
12/12/2023	-1,72%	-0,43	24,55	24,99	24,24	25,35	43M	36.218
11/12/2023	1,71%	0,42	24,98	24,52	24,06	25,00	36M	24.700
08/12/2023	-0,61%	-0,15	24,56	24,96	24,51	25,14	49M	25.596
07/12/2023	4,70%	1,11	24,71	24,15	23,76	24,71	90M	29.423
06/12/2023	0,43%	0,10	23,60	23,74	23,52	24,39	63M	40.559
05/12/2023	-0,42%	-0,10	23,50	23,64	23,41	24,36	73M	50.507
04/12/2023	-3,87%	-0,95	23,60	24,51	23,34	25,01	90M	52.413
01/12/2023	-5,07%	-1,31	24,55	25,84	24,15	25,84	185M	63.922
30/11/2023	-2,38%	-0,63	25,86	26,51	25,84	26,88	49M	46.976
29/11/2023	-0,75%	-0,20	26,49	26,87	25,82	27,01	78M	54.982
28/11/2023	1,87%	0,49	26,69	26,32	25,90	27,06	65M	29.669
27/11/2023	-0,91%	-0,24	26,20	26,50	25,24	26,69	64M	88.115
24/11/2023	-4,76%	-1,32	26,44	27,61	26,42	27,68	58M	81.002
23/11/2023	2,66%	0,72	27,76	27,01	26,84	27,86	83M	76.518
22/11/2023	-4,18%	-1,18	27,04	27,50	26,27	27,60	143M	57.480
21/11/2023	1,91%	0,53	28,22	27,69	27,22	29,09	101M	78.872
20/11/2023	1,32%	0,36	27,69	27,31	27,15	27,89	68M	29.402
17/11/2023	-0,22%	-0,06	27,33	27,56	26,55	27,97	95M	35.889
16/11/2023	3,01%	0,80	27,39	26,82	26,75	28,25	216M	86.152
14/11/2023	4,56%	1,16	26,59	25,47	25,30	26,83	98M	83.353
13/11/2023	1,56%	0,39	25,43	25,05	24,75	25,69	51M	27.276
10/11/2023	5,61%	1,33	25,04	23,88	23,88	25,96	203M	80.597
09/11/2023	0,68%	0,16	23,71	23,77	23,59	24,30	39M	24.450
08/11/2023	-0,51%	-0,12	23,55	23,80	23,52	24,43	40M	26.339
07/11/2023	6,19%	1,38	23,67	22,23	21,75	23,91	69M	33.771
06/11/2023	-7,70%	-1,86	22,29	24,63	22,20	25,00	138M	54.475
03/11/2023	3,69%	0,86	24,15	23,75	23,75	24,96	99M	92.943
01/11/2023	3,74%	0,84	23,29	22,72	22,61	23,41	58M	54.848
31/10/2023	0,54%	0,12	22,45	22,34	21,93	22,91	41M	46.022
30/10/2023	-4,57%	-1,07	22,33	23,51	22,20	23,67	35M	19.309
27/10/2023	-2,26%	-0,54	23,40	24,10	23,15	24,34	36M	15.468
26/10/2023	-1,56%	-0,38	23,94	24,33	23,30	24,85	150M	35.216
25/10/2023	4,20%	0,98	24,32	23,35	22,60	24,51	103M	34.539
24/10/2023	7,06%	1,54	23,34	22,01	21,94	23,40	122M	30.887
23/10/2023	2,93%	0,62	21,80	20,99	20,71	22,00	61M	19.541
20/10/2023	-	-	21,18	20,57	20,55	21,30	23M	16.640

Date,Open,High,Low,Close,Volume
07-May-24,28.10,28.10,27.02,27.72,71758904
06-May-24,27.77,28.58,27.40,27.62,41807083
03-May-24,26.64,27.81,26.60,27.71,54630934
02-May-24,26.60,26.80,25.92,26.48,57563403
30-Apr-24,26.00,26.83,25.98,26.00,35013263
29-Apr-24,26.59,26.78,26.01,26.02,33890304
26-Apr-24,26.45,26.97,26.37,26.60,48859355
25-Apr-24,25.97,26.34,25.61,26.15,63197710
24-Apr-24,26.90,26.90,25.73,25.97,90661213
23-Apr-24,26.66,27.28,26.55,26.65,42154459
22-Apr-24,27.31,27.48,26.59,26.88,34632137
19-Apr-24,27.00,27.77,26.77,27.31,50171887
18-Apr-24,26.60,27.08,26.39,26.97,124412161
17-Apr-24,27.00,27.21,25.84,26.61,78616251
16-Apr-24,26.45,26.95,26.07,26.45,89288105
15-Apr-24,27.94,28.24,26.42,27.05,63606652
12-Apr-24,28.50,28.66,27.40,27.94,60833441
11-Apr-24,29.30,29.36,28.31,28.74,50911891
10-Apr-24,30.14,30.14,29.00,29.27,59149543
09-Apr-24,30.44,30.66,29.81,30.15,27506266
08-Apr-24,29.60,30.75,29.60,30.40,50676314
05-Apr-24,29.30,29.66,29.00,29.45,37922479
04-Apr-24,28.58,30.18,28.50,29.31,72169830
03-Apr-24,28.02,28.73,28.01,28.45,63253481
02-Apr-24,28.75,28.85,28.18,28.50,44631354
01-Apr-24,28.82,29.20,28.54,28.82,58084905
28-Mar-24,28.85,29.37,28.28,28.54,63467575
27-Mar-24,29.50,29.63,28.33,28.81,87063378
26-Mar-24,29.94,30.29,29.34,29.34,59471471
25-Mar-24,29.89,30.25,29.29,29.56,71262722
22-Mar-24,31.03,31.29,29.56,29.81,107495660
21-Mar-24,30.47,30.73,29.89,30.30,61214967
20-Mar-24,29.86,30.85,29.81,30.42,97177396
19-Mar-24,29.25,29.97,28.63,29.63,77053311
18-Mar-24,29.79,30.27,29.04,29.16,61554685
15-Mar-24,30.77,30.80,29.53,29.53,126860139
14-Mar-24,31.55,31.92,30.41,30.45,101908307
13-Mar-24,30.48,31.76,30.34,31.73,66990751
12-Mar-24,30.50,30.93,30.17,30.47,44090261
11-Mar-24,30.05,30.60,29.75,30.20,42092330
08-Mar-24,30.22,30.75,29.84,30.16,67286654
07-Mar-24,30.45,30.50,29.31,30.31,68626395
06-Mar-24,30.56,30.94,30.08,30.15,69784935
05-Mar-24,29.52,31.00,29.47,30.31,109731883
04-Mar-24,29.36,29.83,29.08,29.52,55066563
01-Mar-24,28.60,29.73,28.23,29.36,87486229
29-Feb-24,28.45,28.84,28.00,28.26,49856455
28-Feb-24,27.80,29.10,26.96,28.50,111831542
27-Feb-24,26.63,27.85,26.58,27.83,92387405
26-Feb-24,26.51,27.02,26.10,26.43,42762719
23-Feb-24,27.15,27.45,26.50,26.50,55956800
22-Feb-24,26.33,27.25,26.12,27.15,82886543
21-Feb-24,26.47,26.82,25.65,26.14,48990948
20-Feb-24,25.54,26.90,25.38,26.69,102739973
19-Feb-24,26.64,26.75,25.54,25.54,59166056
16-Feb-24,26.51,27.27,26.45,26.73,81599317
15-Feb-24,27.30,27.70,26.89,26.89,52520734
14-Feb-24,27.60,27.68,27.10,27.15,45240024
09-Feb-24,27.75,27.97,26.90,27.97,73991469
08-Feb-24,27.19,27.92,26.28,27.40,141456255
07-Feb-24,26.30,26.67,25.80,26.67,80566474
06-Feb-24,26.15,26.56,25.61,26.56,115748691
05-Feb-24,26.00,26.40,25.33,26.10,60167155
02-Feb-24,25.01,25.99,24.90,25.99,67107735
01-Feb-24,25.69,25.69,24.80,25.15,42055372
31-Jan-24,24.86,26.00,24.59,25.28,101882571
30-Jan-24,25.36,25.64,24.44,25.03,68673791
29-Jan-24,24.82,25.46,24.76,25.40,52567687
26-Jan-24,23.99,24.86,23.86,24.79,130339522
25-Jan-24,23.47,24.24,23.30,24.08,71763858
24-Jan-24,23.87,23.94,23.33,23.33,74529058
23-Jan-24,23.80,24.04,23.23,23.75,60749050
22-Jan-24,23.30,23.86,23.02,23.69,100935068
19-Jan-24,22.25,23.75,22.20,23.14,150147553
18-Jan-24,23.20,23.50,21.70,22.12,294799052
17-Jan-24,23.58,24.35,22.92,22.92,253785543
16-Jan-24,26.37,26.37,24.50,24.50,71132320
15-Jan-24,25.40,25.99,25.40,25.85,18357025
12-Jan-24,25.67,26.83,25.35,25.55,78015205
11-Jan-24,26.00,26.16,25.43,25.80,46693931
10-Jan-24,27.30,27.50,25.90,26.02,48734233
09-Jan-24,27.25,27.78,26.96,27.11,53684241
08-Jan-24,26.59,27.58,26.32,27.30,49403264
05-Jan-24,25.11,26.59,24.90,26.55,66724786
04-Jan-24,26.04,26.13,25.30,25.38,64230354
03-Jan-24,26.23,26.61,26.04,26.17,28711859
02-Jan-24,27.00,27.23,26.05,26.26,203037194
28-Dec-23,27.59,28.13,27.15,27.37,55511288
27-Dec-23,25.62,27.75,25.51,27.65,97023650
26-Dec-23,25.40,26.06,25.40,25.80,49765808
22-Dec-23,26.11,26.26,25.22,25.22,61400288
21-Dec-23,26.07,26.48,25.82,26.12,66395156
20-Dec-23,25.90,26.55,25.65,25.86,90612114
19-Dec-23,25.54,26.16,25.32,25.82,68062690
18-Dec-23,25.33,25.98,25.12,25.80,59435894
15-Dec-23,26.31,26.36,25.38,25.38,81019441
14-Dec-23,26.11,26.50,25.47,26.12,95822752
13-Dec-23,24.65,25.92,24.41,25.92,73568508
12-Dec-23,24.99,25.35,24.24,24.55,43185659
11-Dec-23,24.52,25.00,24.06,24.98,36395070
08-Dec-23,24.96,25.14,24.51,24.56,48525904
07-Dec-23,24.15,24.71,23.76,24.71,90340697
06-Dec-23,23.74,24.39,23.52,23.60,62745536
05-Dec-23,23.64,24.36,23.41,23.50,72745630
04-Dec-23,24.51,25.01,23.34,23.60,89812642
01-Dec-23,25.84,25.84,24.15,24.55,184974657
30-Nov-23,26.51,26.88,25.84,25.86,49439562
29-Nov-23,26.87,27.01,25.82,26.49,78073895
28-Nov-23,26.32,27.06,25.90,26.69,64692157
27-Nov-23,26.50,26.69,25.24,26.20,63508407
24-Nov-23,27.61,27.68,26.42,26.44,57955855
23-Nov-23,27.01,27.86,26.84,27.76,83359524
22-Nov-23,27.50,27.60,26.27,27.04,143046848
21-Nov-23,27.69,29.09,27.22,28.22,100516760
20-Nov-23,27.31,27.89,27.15,27.69,68378943
17-Nov-23,27.56,27.97,26.55,27.33,95079968
16-Nov-23,26.82,28.25,26.75,27.39,215854371
14-Nov-23,25.47,26.83,25.30,26.59,97659385
13-Nov-23,25.05,25.69,24.75,25.43,50624902
10-Nov-23,23.88,25.96,23.88,25.04,202592797
09-Nov-23,23.77,24.30,23.59,23.71,39135763
08-Nov-23,23.80,24.43,23.52,23.55,39763024
07-Nov-23,22.23,23.91,21.75,23.67,69337144
06-Nov-23,24.63,25.00,22.20,22.29,137954752
03-Nov-23,23.75,24.96,23.75,24.15,98744965
01-Nov-23,22.72,23.41,22.61,23.29,58215846
31-Oct-23,22.34,22.91,21.93,22.45,41339697
30-Oct-23,23.51,23.67,22.20,22.33,34656934
27-Oct-23,24.10,24.34,23.15,23.40,35849000
26-Oct-23,24.33,24.85,23.30,23.94,149665782
25-Oct-23,23.35,24.51,22.60,24.32,102921246
24-Oct-23,22.01,23.40,21.94,23.34,122130349
23-Oct-23,20.99,22.00,20.71,21.80,61467853
20-Oct-23,20.57,21.30,20.55,21.18,23388120

*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: INBR32