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
04/10/2024	0,39%	0,13	33,54	33,41	32,99	33,71	73M	27.510
03/10/2024	-5,11%	-1,80	33,41	35,00	33,27	35,09	156M	24.465
02/10/2024	-1,46%	-0,52	35,21	35,75	35,21	36,71	69M	22.491
01/10/2024	-2,14%	-0,78	35,73	36,30	35,68	36,89	64M	25.950
30/09/2024	-1,19%	-0,44	36,51	36,99	36,32	37,71	57M	15.297
27/09/2024	1,23%	0,45	36,95	37,00	36,22	37,24	69M	19.879
26/09/2024	-0,54%	-0,20	36,50	36,91	36,23	37,36	92M	17.113

25/09/2024	-1,34%	-0,50	36,70	37,18	36,60	37,63	131M	48.844
24/09/2024	-2,92%	-1,12	37,20	38,71	37,10	39,12	120M	30.298
23/09/2024	-3,06%	-1,21	38,32	39,53	38,32	39,69	93M	30.351
20/09/2024	-3,56%	-1,46	39,53	40,59	39,35	41,23	132M	41.054
19/09/2024	1,97%	0,79	40,99	40,40	39,62	40,99	83M	24.189
18/09/2024	0,88%	0,35	40,20	39,66	38,88	41,35	100M	27.792
17/09/2024	-0,08%	-0,03	39,85	39,98	39,20	40,21	57M	12.060
16/09/2024	-0,18%	-0,07	39,88	39,80	39,54	40,15	67M	18.722
13/09/2024	0,28%	0,11	39,95	39,86	39,70	40,32	108M	19.500
12/09/2024	-1,43%	-0,58	39,84	40,59	39,55	40,59	36M	23.321
11/09/2024	2,10%	0,83	40,42	39,77	39,00	40,68	59M	25.999
10/09/2024	-0,58%	-0,23	39,59	39,74	38,32	39,80	83M	23.186
09/09/2024	-2,45%	-1,00	39,82	41,00	39,77	41,56	69M	19.327
06/09/2024	-0,78%	-0,32	40,82	41,10	39,92	41,54	61M	27.903
05/09/2024	0,05%	0,02	41,14	41,15	40,44	41,40	43M	15.926
04/09/2024	-0,92%	-0,38	41,12	41,45	41,07	42,50	67M	32.909
03/09/2024	1,19%	0,49	41,50	40,90	40,61	42,12	54M	28.643
02/09/2024	0,64%	0,26	41,01	40,75	39,92	41,10	59M	20.355
30/08/2024	0,10%	0,04	40,75	40,83	39,50	41,75	144M	7.160
29/08/2024	-3,03%	-1,27	40,71	42,08	40,13	42,29	89M	10.852
28/08/2024	-0,31%	-0,13	41,98	41,98	40,97	42,27	46M	32.338
27/08/2024	-0,73%	-0,31	42,11	42,45	41,73	42,87	61M	26.565
26/08/2024	2,17%	0,90	42,42	41,92	41,53	42,68	53M	38.174
23/08/2024	-0,19%	-0,08	41,52	41,70	41,42	42,45	76M	53.303
22/08/2024	-0,45%	-0,19	41,60	41,72	41,37	42,32	104M	50.289
21/08/2024	-0,19%	-0,08	41,79	41,89	41,63	42,30	65M	43.377
20/08/2024	3,97%	1,60	41,87	40,51	40,51	41,98	146M	50.358
19/08/2024	-0,10%	-0,04	40,27	40,39	39,98	40,91	88M	52.431
16/08/2024	3,23%	1,26	40,31	38,83	38,80	40,92	137M	45.587
15/08/2024	1,09%	0,42	39,05	38,95	38,29	39,99	115M	40.646
14/08/2024	-1,68%	-0,66	38,63	39,41	38,63	39,55	103M	25.659
13/08/2024	5,28%	1,97	39,29	38,61	38,61	39,60	235M	57.076
12/08/2024	-0,74%	-0,28	37,32	38,00	36,55	38,07	78M	26.120
09/08/2024	-0,45%	-0,17	37,60	38,31	37,50	38,65	116M	28.282
08/08/2024	4,92%	1,77	37,77	35,90	35,72	38,74	333M	56.719
07/08/2024	-1,02%	-0,37	36,00	37,85	35,03	37,97	208M	64.312
06/08/2024	1,59%	0,57	36,37	36,02	35,50	36,69	101M	27.615
05/08/2024	-1,54%	-0,56	35,80	35,07	34,35	36,07	62M	35.173
02/08/2024	-0,93%	-0,34	36,36	36,64	35,55	37,25	89M	49.257
01/08/2024	-0,35%	-0,13	36,70	37,20	36,26	37,50	147M	43.784
31/07/2024	-1,18%	-0,44	36,83	37,35	36,51	37,87	52M	28.125
30/07/2024	0,00%	0,00	37,27	37,30	36,86	38,17	91M	18.079
29/07/2024	-0,48%	-0,18	37,27	37,81	36,70	37,81	75M	28.454
26/07/2024	-2,60%	-1,00	37,45	38,46	37,31	38,60	134M	43.255
25/07/2024	-3,03%	-1,20	38,45	39,50	37,31	39,97	163M	70.551
24/07/2024	0,66%	0,26	39,65	39,33	38,91	39,74	127M	38.810
23/07/2024	1,00%	0,39	39,39	38,54	38,50	39,50	184M	26.371
22/07/2024	1,30%	0,50	39,00	38,54	38,45	39,54	177M	41.095
19/07/2024	4,96%	1,82	38,50	36,50	36,50	38,50	158M	57.943
18/07/2024	-1,27%	-0,47	36,68	37,06	36,17	37,38	93M	24.575
17/07/2024	0,13%	0,05	37,15	37,00	36,30	37,48	81M	28.056
16/07/2024	-1,17%	-0,44	37,10	37,50	36,98	37,84	64M	63.648
15/07/2024	2,29%	0,84	37,54	36,70	35,85	37,98	80M	54.629
12/07/2024	3,97%	1,40	36,70	35,44	35,01	36,88	121M	55.904
11/07/2024	4,13%	1,40	35,30	34,20	34,14	35,30	74M	22.355
10/07/2024	0,15%	0,05	33,90	34,25	33,75	34,48	57M	32.724
09/07/2024	2,51%	0,83	33,85	32,90	32,90	34,15	75M	19.404
08/07/2024	-1,11%	-0,37	33,02	33,55	32,80	33,61	50M	21.489
05/07/2024	0,21%	0,07	33,39	33,30	33,05	33,74	51M	24.978
04/07/2024	1,83%	0,60	33,32	32,81	32,81	33,51	20M	21.638
03/07/2024	-0,70%	-0,23	32,72	33,10	32,50	33,88	60M	24.294
02/07/2024	-1,58%	-0,53	32,95	33,55	32,70	33,75	48M	29.055
01/07/2024	-1,82%	-0,62	33,48	34,10	33,45	34,43	62M	23.873
28/06/2024	0,15%	0,05	34,10	34,20	33,04	34,79	106M	73.974
27/06/2024	1,34%	0,45	34,05	33,60	33,52	34,50	160M	52.460
26/06/2024	1,79%	0,59	33,60	32,99	32,70	33,90	139M	43.964
25/06/2024	4,07%	1,29	33,01	32,20	32,20	33,25	112M	94.362
24/06/2024	0,92%	0,29	31,72	31,26	31,26	32,23	76M	34.433
21/06/2024	0,26%	0,08	31,43	31,45	30,94	31,68	44M	24.084
20/06/2024	1,79%	0,55	31,35	30,92	30,92	31,81	120M	28.811
19/06/2024	-0,16%	-0,05	30,80	30,84	30,48	31,16	58M	29.597
18/06/2024	-1,22%	-0,38	30,85	31,21	30,79	31,56	34M	32.060
17/06/2024	0,45%	0,14	31,23	31,09	30,55	31,65	47M	21.599
14/06/2024	3,43%	1,03	31,09	29,90	29,85	31,10	54M	15.559
13/06/2024	-1,83%	-0,56	30,06	30,62	29,81	30,91	71M	23.770
12/06/2024	-1,89%	-0,59	30,62	31,53	30,41	32,40	49M	44.535
11/06/2024	0,10%	0,03	31,21	31,25	30,77	31,54	62M	49.123
10/06/2024	-2,26%	-0,72	31,18	31,80	30,63	31,83	67M	22.943
07/06/2024	-2,03%	-0,66	31,90	32,10	31,30	32,45	123M	34.611
06/06/2024	3,79%	1,19	32,56	31,50	31,50	33,83	187M	57.621
05/06/2024	5,48%	1,63	31,37	29,82	29,65	31,42	135M	55.896
04/06/2024	-3,35%	-1,03	29,74	30,56	29,47	30,70	78M	37.996
03/06/2024	-2,16%	-0,68	30,77	31,42	30,43	31,57	76M	37.274
31/05/2024	-2,15%	-0,69	31,45	32,21	31,09	32,79	77M	24.485
29/05/2024	-3,48%	-1,16	32,14	33,37	31,19	33,37	170M	51.983
28/05/2024	-0,77%	-0,26	33,30	33,86	33,30	34,10	152M	43.152
27/05/2024	-0,47%	-0,16	33,56	33,75	33,50	33,89	32M	28.583
24/05/2024	0,66%	0,22	33,72	33,61	33,23	34,34	221M	71.631
23/05/2024	-0,65%	-0,22	33,50	33,72	33,16	34,06	91M	37.347
22/05/2024	-2,26%	-0,78	33,72	34,60	33,31	34,65	96M	29.765
21/05/2024	3,14%	1,05	34,50	34,25	33,95	34,88	169M	53.746
20/05/2024	2,29%	0,75	33,45	32,70	32,67	33,67	149M	32.545
17/05/2024	1,02%	0,33	32,70	32,40	32,20	33,09	153M	34.700
16/05/2024	2,44%	0,77	32,37	31,70	30,99	32,37	68M	10.975
15/05/2024	2,93%	0,90	31,60	30,89	30,48	31,99	107M	39.493
14/05/2024	5,35%	1,56	30,70	29,08	28,90	30,70	93M	27.823
13/05/2024	-1,22%	-0,36	29,14	29,83	28,91	30,00	57M	18.014
10/05/2024	-0,67%	-0,20	29,50	29,70	29,32	30,00	83M	30.278
09/05/2024	7,07%	1,96	29,70	28,20	28,00	30,15	171M	43.417
08/05/2024	0,07%	0,02	27,74	27,54	27,24	28,03	32M	60.159
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	-	-	28,54	28,85	28,28	29,37	63M	40.403

Date,Open,High,Low,Close,Volume
04-Oct-24,33.41,33.71,32.99,33.54,73142969
03-Oct-24,35.00,35.09,33.27,33.41,156064677
02-Oct-24,35.75,36.71,35.21,35.21,68593812
01-Oct-24,36.30,36.89,35.68,35.73,64269863
30-Sep-24,36.99,37.71,36.32,36.51,56846825
27-Sep-24,37.00,37.24,36.22,36.95,68709742
26-Sep-24,36.91,37.36,36.23,36.50,91783306
25-Sep-24,37.18,37.63,36.60,36.70,131149204
24-Sep-24,38.71,39.12,37.10,37.20,119671186
23-Sep-24,39.53,39.69,38.32,38.32,92892182
20-Sep-24,40.59,41.23,39.35,39.53,132063115
19-Sep-24,40.40,40.99,39.62,40.99,83030196
18-Sep-24,39.66,41.35,38.88,40.20,100158144
17-Sep-24,39.98,40.21,39.20,39.85,57283591
16-Sep-24,39.80,40.15,39.54,39.88,66613348
13-Sep-24,39.86,40.32,39.70,39.95,108380821
12-Sep-24,40.59,40.59,39.55,39.84,36292017
11-Sep-24,39.77,40.68,39.00,40.42,58862515
10-Sep-24,39.74,39.80,38.32,39.59,82966812
09-Sep-24,41.00,41.56,39.77,39.82,68999067
06-Sep-24,41.10,41.54,39.92,40.82,60513748
05-Sep-24,41.15,41.40,40.44,41.14,42988512
04-Sep-24,41.45,42.50,41.07,41.12,66591088
03-Sep-24,40.90,42.12,40.61,41.50,54334516
02-Sep-24,40.75,41.10,39.92,41.01,58698982
30-Aug-24,40.83,41.75,39.50,40.75,144307616
29-Aug-24,42.08,42.29,40.13,40.71,89232890
28-Aug-24,41.98,42.27,40.97,41.98,46295530
27-Aug-24,42.45,42.87,41.73,42.11,60504159
26-Aug-24,41.92,42.68,41.53,42.42,53240523
23-Aug-24,41.70,42.45,41.42,41.52,76222691
22-Aug-24,41.72,42.32,41.37,41.60,103550489
21-Aug-24,41.89,42.30,41.63,41.79,65012549
20-Aug-24,40.51,41.98,40.51,41.87,146055872
19-Aug-24,40.39,40.91,39.98,40.27,88365517
16-Aug-24,38.83,40.92,38.80,40.31,136719184
15-Aug-24,38.95,39.99,38.29,39.05,115465728
14-Aug-24,39.41,39.55,38.63,38.63,103143296
13-Aug-24,38.61,39.60,38.61,39.29,235033469
12-Aug-24,38.00,38.07,36.55,37.32,77802709
09-Aug-24,38.31,38.65,37.50,37.60,115780298
08-Aug-24,35.90,38.74,35.72,37.77,333126480
07-Aug-24,37.85,37.97,35.03,36.00,208109311
06-Aug-24,36.02,36.69,35.50,36.37,100589286
05-Aug-24,35.07,36.07,34.35,35.80,61571698
02-Aug-24,36.64,37.25,35.55,36.36,89031666
01-Aug-24,37.20,37.50,36.26,36.70,147303538
31-Jul-24,37.35,37.87,36.51,36.83,52061115
30-Jul-24,37.30,38.17,36.86,37.27,91156675
29-Jul-24,37.81,37.81,36.70,37.27,74786636
26-Jul-24,38.46,38.60,37.31,37.45,133714666
25-Jul-24,39.50,39.97,37.31,38.45,162998120
24-Jul-24,39.33,39.74,38.91,39.65,126941827
23-Jul-24,38.54,39.50,38.50,39.39,183717648
22-Jul-24,38.54,39.54,38.45,39.00,176502008
19-Jul-24,36.50,38.50,36.50,38.50,158243456
18-Jul-24,37.06,37.38,36.17,36.68,92975194
17-Jul-24,37.00,37.48,36.30,37.15,80885550
16-Jul-24,37.50,37.84,36.98,37.10,63914166
15-Jul-24,36.70,37.98,35.85,37.54,79517179
12-Jul-24,35.44,36.88,35.01,36.70,121156188
11-Jul-24,34.20,35.30,34.14,35.30,73994473
10-Jul-24,34.25,34.48,33.75,33.90,57300879
09-Jul-24,32.90,34.15,32.90,33.85,75312774
08-Jul-24,33.55,33.61,32.80,33.02,50463855
05-Jul-24,33.30,33.74,33.05,33.39,51064066
04-Jul-24,32.81,33.51,32.81,33.32,20388004
03-Jul-24,33.10,33.88,32.50,32.72,59953533
02-Jul-24,33.55,33.75,32.70,32.95,48414168
01-Jul-24,34.10,34.43,33.45,33.48,62476076
28-Jun-24,34.20,34.79,33.04,34.10,106115560
27-Jun-24,33.60,34.50,33.52,34.05,160369753
26-Jun-24,32.99,33.90,32.70,33.60,138609696
25-Jun-24,32.20,33.25,32.20,33.01,111878225
24-Jun-24,31.26,32.23,31.26,31.72,76383926
21-Jun-24,31.45,31.68,30.94,31.43,43504230
20-Jun-24,30.92,31.81,30.92,31.35,120332728
19-Jun-24,30.84,31.16,30.48,30.80,58323032
18-Jun-24,31.21,31.56,30.79,30.85,33988112
17-Jun-24,31.09,31.65,30.55,31.23,47016300
14-Jun-24,29.90,31.10,29.85,31.09,54115497
13-Jun-24,30.62,30.91,29.81,30.06,71312966
12-Jun-24,31.53,32.40,30.41,30.62,49283664
11-Jun-24,31.25,31.54,30.77,31.21,61503829
10-Jun-24,31.80,31.83,30.63,31.18,67318457
07-Jun-24,32.10,32.45,31.30,31.90,123250376
06-Jun-24,31.50,33.83,31.50,32.56,186705141
05-Jun-24,29.82,31.42,29.65,31.37,134582916
04-Jun-24,30.56,30.70,29.47,29.74,77924265
03-Jun-24,31.42,31.57,30.43,30.77,75931751
31-May-24,32.21,32.79,31.09,31.45,76843339
29-May-24,33.37,33.37,31.19,32.14,170142434
28-May-24,33.86,34.10,33.30,33.30,151826483
27-May-24,33.75,33.89,33.50,33.56,31937658
24-May-24,33.61,34.34,33.23,33.72,221405032
23-May-24,33.72,34.06,33.16,33.50,91410888
22-May-24,34.60,34.65,33.31,33.72,96020369
21-May-24,34.25,34.88,33.95,34.50,169486861
20-May-24,32.70,33.67,32.67,33.45,148699200
17-May-24,32.40,33.09,32.20,32.70,152624177
16-May-24,31.70,32.37,30.99,32.37,68343418
15-May-24,30.89,31.99,30.48,31.60,107200793
14-May-24,29.08,30.70,28.90,30.70,93440849
13-May-24,29.83,30.00,28.91,29.14,57137344
10-May-24,29.70,30.00,29.32,29.50,82660655
09-May-24,28.20,30.15,28.00,29.70,170515806
08-May-24,27.54,28.03,27.24,27.74,32090978
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

*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