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
09/10/2026	5,65%	2,05	38,35	36,65	36,32	38,51	211M	86.922
08/10/2026	1,11%	0,40	36,30	35,78	35,50	37,23	258M	52.404
07/10/2026	2,57%	0,90	35,90	34,91	34,46	36,81	263M	48.840
06/10/2026	6,12%	2,02	35,00	33,01	33,01	35,52	244M	91.720
05/10/2026	15,52%	4,43	32,98	31,11	31,11	34,28	290M	75.176
02/10/2026	3,89%	1,07	28,55	27,77	27,22	28,82	103M	37.326
01/10/2026	0,18%	0,05	27,48	27,31	26,72	27,99	59M	21.096
30/09/2026	3,08%	0,82	27,43	27,00	26,46	27,70	76M	23.386
29/09/2026	2,23%	0,58	26,61	26,10	26,05	26,93	38M	21.174
28/09/2026	-2,14%	-0,57	26,03	26,48	25,89	26,55	67M	54.239
25/09/2026	1,92%	0,50	26,60	26,20	26,10	27,08	71M	33.211
24/09/2026	-3,33%	-0,90	26,10	27,05	26,10	27,10	73M	30.283
23/09/2026	-4,36%	-1,23	27,00	27,91	27,00	28,80	100M	28.241
22/09/2026	-1,26%	-0,36	28,23	28,20	27,58	28,37	72M	19.898
21/09/2026	2,95%	0,82	28,59	27,77	27,73	28,62	88M	62.304
18/09/2026	-1,00%	-0,28	27,77	27,75	27,42	27,79	96M	27.593
17/09/2026	1,04%	0,29	28,05	27,84	27,46	28,37	44M	13.226
16/09/2026	-1,39%	-0,39	27,76	28,15	27,44	28,16	75M	25.466
15/09/2026	-1,09%	-0,31	28,15	28,46	27,77	28,61	71M	23.371
14/09/2026	-1,93%	-0,56	28,46	28,57	28,02	28,78	81M	24.427
11/09/2026	-1,36%	-0,40	29,02	29,42	28,78	29,53	47M	28.979
10/09/2026	4,33%	1,22	29,42	28,02	27,71	29,42	134M	24.500
09/09/2026	-1,40%	-0,40	28,20	28,50	27,82	28,50	66M	14.369
08/09/2026	-0,90%	-0,26	28,60	29,44	28,46	29,63	108M	41.672
04/09/2026	-2,20%	-0,65	28,86	29,40	28,84	29,62	75M	41.412
03/09/2026	-1,30%	-0,39	29,51	30,25	29,17	30,95	122M	61.140
02/09/2026	4,00%	1,15	29,90	28,94	28,83	30,34	71M	23.519
01/09/2026	1,63%	0,46	28,75	28,28	27,85	29,98	104M	23.083
31/08/2026	2,43%	0,67	28,29	28,00	27,53	28,36	63M	31.177
28/08/2026	-0,25%	-0,07	27,62	27,98	27,28	28,09	58M	36.008
27/08/2026	-1,98%	-0,56	27,69	28,20	27,66	28,73	46M	31.747
26/08/2026	-2,28%	-0,66	28,25	28,75	28,25	29,75	44M	22.458
25/08/2026	1,08%	0,31	28,91	28,71	27,82	28,92	44M	18.697
24/08/2026	3,25%	0,90	28,60	27,60	26,95	29,08	74M	26.877
21/08/2026	3,05%	0,82	27,70	27,02	27,01	28,42	53M	21.926
20/08/2026	-1,93%	-0,53	26,88	27,41	26,88	27,74	41M	33.257
19/08/2026	3,63%	0,96	27,41	27,15	26,84	27,89	69M	19.494
18/08/2026	-3,11%	-0,85	26,45	27,28	26,45	27,70	43M	22.312
17/08/2026	-0,29%	-0,08	27,30	27,30	26,68	27,48	57M	20.875
14/08/2026	0,51%	0,14	27,38	27,28	26,79	27,66	48M	20.322
13/08/2026	4,77%	1,24	27,24	25,96	25,93	27,40	55M	26.929
12/08/2026	-2,77%	-0,74	26,00	26,92	26,00	27,08	62M	15.343
11/08/2026	-2,09%	-0,57	26,74	27,26	26,01	27,49	84M	47.764
10/08/2026	3,06%	0,81	27,31	26,65	26,26	27,56	130M	44.960
07/08/2026	-8,37%	-2,42	26,50	29,05	26,50	29,79	160M	36.999
06/08/2026	-1,87%	-0,55	28,92	29,79	27,23	29,79	194M	44.379
05/08/2026	0,00%	0,00	29,47	29,45	29,19	29,89	115M	15.332
04/08/2026	4,24%	1,20	29,47	28,70	28,47	29,47	79M	26.705
03/08/2026	0,21%	0,06	28,27	28,50	27,95	28,89	47M	22.785
31/07/2026	-1,23%	-0,35	28,21	28,35	28,07	28,61	27M	14.408
30/07/2026	3,70%	1,02	28,56	27,78	27,52	28,58	60M	11.404
29/07/2026	-4,24%	-1,22	27,54	28,68	27,54	28,68	34M	15.561
28/07/2026	2,46%	0,69	28,76	28,60	28,15	28,86	22M	21.127
27/07/2026	3,01%	0,82	28,07	27,34	27,33	28,37	30M	16.700
24/07/2026	-0,69%	-0,19	27,25	27,38	27,03	27,86	38M	8.569
23/07/2026	-3,62%	-1,03	27,44	28,43	27,34	28,44	59M	18.949
22/07/2026	0,81%	0,23	28,47	28,28	27,47	28,75	44M	16.840
21/07/2026	-0,63%	-0,18	28,24	28,45	27,91	28,65	51M	24.809
20/07/2026	4,22%	1,15	28,42	27,50	27,36	28,60	42M	17.876
17/07/2026	-2,15%	-0,60	27,27	28,17	27,27	28,17	55M	18.125
16/07/2026	-1,90%	-0,54	27,87	28,40	27,52	28,42	61M	46.281
15/07/2026	-0,49%	-0,14	28,41	28,55	28,35	28,94	108M	22.002
14/07/2026	-0,87%	-0,25	28,55	28,80	28,40	29,38	94M	15.989
13/07/2026	-2,24%	-0,66	28,80	29,48	28,67	29,60	53M	38.799
10/07/2026	0,37%	0,11	29,46	29,96	29,45	30,22	50M	11.422
09/07/2026	2,80%	0,80	29,35	28,55	28,36	29,38	28M	14.175
08/07/2026	-0,35%	-0,10	28,55	28,60	27,84	28,61	40M	12.475
07/07/2026	-1,55%	-0,45	28,65	29,17	28,30	29,82	61M	57.393
06/07/2026	2,46%	0,70	29,10	28,30	28,01	29,12	48M	27.880
03/07/2026	-0,35%	-0,10	28,40	28,80	28,21	28,82	20M	14.418
02/07/2026	-0,52%	-0,15	28,50	28,84	28,35	29,48	53M	49.659
01/07/2026	2,87%	0,80	28,65	27,85	27,38	29,70	108M	27.549
30/06/2026	0,40%	0,11	27,85	27,83	27,00	27,95	62M	19.049
29/06/2026	-0,07%	-0,02	27,74	27,92	27,50	28,28	41M	18.217
26/06/2026	2,32%	0,63	27,76	27,20	26,81	28,14	67M	20.224
25/06/2026	-2,13%	-0,59	27,13	27,75	27,11	28,16	55M	24.937
24/06/2026	1,43%	0,39	27,72	27,32	27,10	28,14	42M	34.286
23/06/2026	-0,55%	-0,15	27,33	27,35	26,76	27,62	108M	33.081
22/06/2026	-3,21%	-0,91	27,48	28,54	27,48	28,70	70M	31.497
19/06/2026	0,89%	0,25	28,39	27,99	27,94	28,40	17M	14.410
18/06/2026	-1,16%	-0,33	28,14	28,40	28,02	28,93	52M	32.879
17/06/2026	-2,77%	-0,81	28,47	29,66	28,33	29,96	72M	30.384
16/06/2026	0,51%	0,15	29,28	29,22	28,90	29,81	64M	14.503
15/06/2026	-0,27%	-0,08	29,13	29,85	29,13	30,58	59M	12.133
12/06/2026	-0,03%	-0,01	29,21	29,14	28,88	29,98	32M	19.667
11/06/2026	1,63%	0,47	29,22	28,93	28,03	29,29	59M	38.614
10/06/2026	-2,21%	-0,65	28,75	29,28	28,70	29,58	37M	17.975
09/06/2026	2,33%	0,67	29,40	28,96	28,61	29,49	47M	9.388
08/06/2026	-2,91%	-0,86	28,73	29,64	28,65	29,82	59M	17.194
05/06/2026	0,51%	0,15	29,59	29,32	29,15	29,95	62M	13.472
03/06/2026	-1,77%	-0,53	29,44	29,72	28,67	30,14	83M	34.549
02/06/2026	-2,15%	-0,66	29,97	30,52	29,63	30,89	75M	19.442
01/06/2026	-1,10%	-0,34	30,63	31,00	30,45	31,82	88M	38.240
29/05/2026	-3,52%	-1,13	30,97	32,10	30,62	32,22	93M	22.952
28/05/2026	-1,17%	-0,38	32,10	32,40	31,86	32,99	86M	25.378
27/05/2026	3,08%	0,97	32,48	31,83	31,60	32,87	141M	32.245
26/05/2026	-1,65%	-0,53	31,51	32,00	30,87	32,08	78M	20.524
25/05/2026	3,09%	0,96	32,04	31,50	31,34	32,05	37M	14.405
22/05/2026	-3,33%	-1,07	31,08	31,92	31,01	32,57	108M	21.728
21/05/2026	4,38%	1,35	32,15	30,85	30,35	32,61	140M	29.385
20/05/2026	4,76%	1,40	30,80	29,59	29,59	30,95	124M	37.112
19/05/2026	1,73%	0,50	29,40	28,50	28,33	29,68	182M	34.752
18/05/2026	-2,76%	-0,82	28,90	29,41	28,38	29,62	186M	74.359
15/05/2026	-2,56%	-0,78	29,72	29,84	29,16	30,13	88M	26.754
14/05/2026	-0,33%	-0,10	30,50	31,05	29,80	31,18	152M	30.341
13/05/2026	-2,61%	-0,82	30,60	31,69	30,00	31,95	221M	38.642
12/05/2026	6,29%	1,86	31,42	29,89	29,40	31,55	381M	68.838
11/05/2026	-6,90%	-2,19	29,56	32,38	29,13	32,67	487M	66.476
08/05/2026	-2,96%	-0,97	31,75	33,45	31,51	33,79	259M	83.845
07/05/2026	-15,50%	-6,00	32,72	38,80	32,71	38,81	522M	11.808
06/05/2026	3,86%	1,44	38,72	38,07	37,54	38,74	114M	59.157
05/05/2026	4,02%	1,44	37,28	35,91	35,85	37,39	113M	38.488
04/05/2026	-4,17%	-1,56	35,84	37,40	35,69	37,65	106M	25.485
30/04/2026	0,51%	0,19	37,40	37,57	37,04	37,86	56M	21.226
29/04/2026	-4,22%	-1,64	37,21	38,40	37,21	38,71	51M	16.287
28/04/2026	-0,38%	-0,15	38,85	38,85	38,07	39,13	42M	13.982
27/04/2026	-2,33%	-0,93	39,00	39,80	39,00	40,16	39M	55.605
24/04/2026	0,81%	0,32	39,93	40,01	39,28	40,13	47M	17.493
23/04/2026	-2,27%	-0,92	39,61	40,33	39,61	41,14	83M	24.627
22/04/2026	-1,03%	-0,42	40,53	40,80	40,05	40,91	79M	15.965
20/04/2026	-2,64%	-1,11	40,95	42,05	40,63	42,30	63M	13.650
17/04/2026	0,02%	0,01	42,06	42,33	41,65	43,39	97M	18.057
16/04/2026	1,15%	0,48	42,05	41,89	41,17	42,24	65M	16.702
15/04/2026	-0,41%	-0,17	41,57	42,00	41,54	42,90	79M	17.852
14/04/2026	0,22%	0,09	41,74	41,67	41,40	42,59	58M	26.452
13/04/2026	1,59%	0,65	41,65	40,39	39,60	41,65	81M	26.656
10/04/2026	-3,37%	-1,43	41,00	42,40	40,56	42,93	119M	53.963
09/04/2026	2,02%	0,84	42,43	41,43	41,00	42,59	89M	18.294
08/04/2026	3,48%	1,40	41,59	42,60	40,25	43,33	139M	19.433
07/04/2026	-0,52%	-0,21	40,19	40,22	39,14	40,37	97M	35.029
06/04/2026	-0,83%	-0,34	40,40	40,61	40,31	41,45	49M	26.497
02/04/2026	-0,80%	-0,33	40,74	39,81	39,30	41,09	71M	35.374
01/04/2026	-0,56%	-0,23	41,07	41,30	40,96	42,24	87M	35.675
31/03/2026	-	-	41,30	41,30	40,31	41,57	116M	31.442

Date,Open,High,Low,Close,Volume
09-Oct-26,36.65,38.51,36.32,38.35,211019513
08-Oct-26,35.78,37.23,35.50,36.30,257621831
07-Oct-26,34.91,36.81,34.46,35.90,262685505
06-Oct-26,33.01,35.52,33.01,35.00,244018269
05-Oct-26,31.11,34.28,31.11,32.98,290214565
02-Oct-26,27.77,28.82,27.22,28.55,103005234
01-Oct-26,27.31,27.99,26.72,27.48,58750666
30-Sep-26,27.00,27.70,26.46,27.43,76358099
29-Sep-26,26.10,26.93,26.05,26.61,37749491
28-Sep-26,26.48,26.55,25.89,26.03,66532360
25-Sep-26,26.20,27.08,26.10,26.60,70523872
24-Sep-26,27.05,27.10,26.10,26.10,72927248
23-Sep-26,27.91,28.80,27.00,27.00,99586031
22-Sep-26,28.20,28.37,27.58,28.23,72067624
21-Sep-26,27.77,28.62,27.73,28.59,87694633
18-Sep-26,27.75,27.79,27.42,27.77,95614705
17-Sep-26,27.84,28.37,27.46,28.05,43955356
16-Sep-26,28.15,28.16,27.44,27.76,75112112
15-Sep-26,28.46,28.61,27.77,28.15,71181712
14-Sep-26,28.57,28.78,28.02,28.46,81324910
11-Sep-26,29.42,29.53,28.78,29.02,46813682
10-Sep-26,28.02,29.42,27.71,29.42,133619211
09-Sep-26,28.50,28.50,27.82,28.20,65755893
08-Sep-26,29.44,29.63,28.46,28.60,108078798
04-Sep-26,29.40,29.62,28.84,28.86,74814905
03-Sep-26,30.25,30.95,29.17,29.51,121596419
02-Sep-26,28.94,30.34,28.83,29.90,71114720
01-Sep-26,28.28,29.98,27.85,28.75,103746958
31-Aug-26,28.00,28.36,27.53,28.29,62794555
28-Aug-26,27.98,28.09,27.28,27.62,58317475
27-Aug-26,28.20,28.73,27.66,27.69,45907761
26-Aug-26,28.75,29.75,28.25,28.25,44476786
25-Aug-26,28.71,28.92,27.82,28.91,43546094
24-Aug-26,27.60,29.08,26.95,28.60,74018227
21-Aug-26,27.02,28.42,27.01,27.70,52851433
20-Aug-26,27.41,27.74,26.88,26.88,41213127
19-Aug-26,27.15,27.89,26.84,27.41,69282180
18-Aug-26,27.28,27.70,26.45,26.45,42781325
17-Aug-26,27.30,27.48,26.68,27.30,57349093
14-Aug-26,27.28,27.66,26.79,27.38,48246270
13-Aug-26,25.96,27.40,25.93,27.24,54503207
12-Aug-26,26.92,27.08,26.00,26.00,62444984
11-Aug-26,27.26,27.49,26.01,26.74,83509735
10-Aug-26,26.65,27.56,26.26,27.31,129847758
07-Aug-26,29.05,29.79,26.50,26.50,159544532
06-Aug-26,29.79,29.79,27.23,28.92,194243263
05-Aug-26,29.45,29.89,29.19,29.47,114601828
04-Aug-26,28.70,29.47,28.47,29.47,79071081
03-Aug-26,28.50,28.89,27.95,28.27,46888573
31-Jul-26,28.35,28.61,28.07,28.21,26858608
30-Jul-26,27.78,28.58,27.52,28.56,59593255
29-Jul-26,28.68,28.68,27.54,27.54,34474070
28-Jul-26,28.60,28.86,28.15,28.76,22015038
27-Jul-26,27.34,28.37,27.33,28.07,29868967
24-Jul-26,27.38,27.86,27.03,27.25,37743226
23-Jul-26,28.43,28.44,27.34,27.44,58975186
22-Jul-26,28.28,28.75,27.47,28.47,44048424
21-Jul-26,28.45,28.65,27.91,28.24,50581926
20-Jul-26,27.50,28.60,27.36,28.42,41531445
17-Jul-26,28.17,28.17,27.27,27.27,55162798
16-Jul-26,28.40,28.42,27.52,27.87,60776324
15-Jul-26,28.55,28.94,28.35,28.41,108158939
14-Jul-26,28.80,29.38,28.40,28.55,94260264
13-Jul-26,29.48,29.60,28.67,28.80,52591537
10-Jul-26,29.96,30.22,29.45,29.46,49940908
09-Jul-26,28.55,29.38,28.36,29.35,27761919
08-Jul-26,28.60,28.61,27.84,28.55,40489955
07-Jul-26,29.17,29.82,28.30,28.65,61275269
06-Jul-26,28.30,29.12,28.01,29.10,47942007
03-Jul-26,28.80,28.82,28.21,28.40,19651701
02-Jul-26,28.84,29.48,28.35,28.50,52784707
01-Jul-26,27.85,29.70,27.38,28.65,107846884
30-Jun-26,27.83,27.95,27.00,27.85,62094506
29-Jun-26,27.92,28.28,27.50,27.74,40600800
26-Jun-26,27.20,28.14,26.81,27.76,67182807
25-Jun-26,27.75,28.16,27.11,27.13,55243508
24-Jun-26,27.32,28.14,27.10,27.72,41847310
23-Jun-26,27.35,27.62,26.76,27.33,108415817
22-Jun-26,28.54,28.70,27.48,27.48,69962752
19-Jun-26,27.99,28.40,27.94,28.39,16844119
18-Jun-26,28.40,28.93,28.02,28.14,52053137
17-Jun-26,29.66,29.96,28.33,28.47,72424000
16-Jun-26,29.22,29.81,28.90,29.28,63732094
15-Jun-26,29.85,30.58,29.13,29.13,59041129
12-Jun-26,29.14,29.98,28.88,29.21,32429338
11-Jun-26,28.93,29.29,28.03,29.22,59067389
10-Jun-26,29.28,29.58,28.70,28.75,36689538
09-Jun-26,28.96,29.49,28.61,29.40,46549629
08-Jun-26,29.64,29.82,28.65,28.73,59433032
05-Jun-26,29.32,29.95,29.15,29.59,62335840
03-Jun-26,29.72,30.14,28.67,29.44,83478436
02-Jun-26,30.52,30.89,29.63,29.97,74683884
01-Jun-26,31.00,31.82,30.45,30.63,87786394
29-May-26,32.10,32.22,30.62,30.97,93153388
28-May-26,32.40,32.99,31.86,32.10,85747136
27-May-26,31.83,32.87,31.60,32.48,140803922
26-May-26,32.00,32.08,30.87,31.51,78319256
25-May-26,31.50,32.05,31.34,32.04,37431400
22-May-26,31.92,32.57,31.01,31.08,108128239
21-May-26,30.85,32.61,30.35,32.15,139948107
20-May-26,29.59,30.95,29.59,30.80,123687421
19-May-26,28.50,29.68,28.33,29.40,182492539
18-May-26,29.41,29.62,28.38,28.90,186388875
15-May-26,29.84,30.13,29.16,29.72,87958790
14-May-26,31.05,31.18,29.80,30.50,151526216
13-May-26,31.69,31.95,30.00,30.60,221437298
12-May-26,29.89,31.55,29.40,31.42,381106578
11-May-26,32.38,32.67,29.13,29.56,487410452
08-May-26,33.45,33.79,31.51,31.75,258828783
07-May-26,38.80,38.81,32.71,32.72,522319041
06-May-26,38.07,38.74,37.54,38.72,113800869
05-May-26,35.91,37.39,35.85,37.28,112693607
04-May-26,37.40,37.65,35.69,35.84,106116581
30-Apr-26,37.57,37.86,37.04,37.40,55929531
29-Apr-26,38.40,38.71,37.21,37.21,50787530
28-Apr-26,38.85,39.13,38.07,38.85,42196642
27-Apr-26,39.80,40.16,39.00,39.00,38737352
24-Apr-26,40.01,40.13,39.28,39.93,47253120
23-Apr-26,40.33,41.14,39.61,39.61,82960911
22-Apr-26,40.80,40.91,40.05,40.53,78592985
20-Apr-26,42.05,42.30,40.63,40.95,62884698
17-Apr-26,42.33,43.39,41.65,42.06,97241964
16-Apr-26,41.89,42.24,41.17,42.05,65352975
15-Apr-26,42.00,42.90,41.54,41.57,79184176
14-Apr-26,41.67,42.59,41.40,41.74,57867306
13-Apr-26,40.39,41.65,39.60,41.65,81035266
10-Apr-26,42.40,42.93,40.56,41.00,119348797
09-Apr-26,41.43,42.59,41.00,42.43,88763839
08-Apr-26,42.60,43.33,40.25,41.59,139049635
07-Apr-26,40.22,40.37,39.14,40.19,97167390
06-Apr-26,40.61,41.45,40.31,40.40,49296385
02-Apr-26,39.81,41.09,39.30,40.74,70923204
01-Apr-26,41.30,42.24,40.96,41.07,86585565
31-Mar-26,41.30,41.57,40.31,41.30,116202129

*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