ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: INBR32

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20254,21%1,2931,9330,9030,5332,0474M49.274
13/02/20251,46%0,4430,6430,3030,1230,9052M17.269
12/02/2025-2,27%-0,7030,2030,7429,0430,87106M52.782
11/02/2025-2,34%-0,7430,9031,6430,8632,3540M28.001
10/02/20252,79%0,8631,6430,9830,7331,9866M61.662
07/02/2025-2,90%-0,9230,7831,8230,2131,91119M70.899
06/02/20252,59%0,8031,7031,9029,5831,99209M73.212
05/02/20253,52%1,0530,9030,0129,5230,9473M42.115
04/02/2025-1,65%-0,5029,8530,2529,8230,5772M39.446
03/02/2025-0,95%-0,2930,3530,3029,9030,7260M53.358
31/01/2025-1,10%-0,3430,6430,6930,4731,1247M31.065
30/01/20254,80%1,4230,9829,7929,7931,61123M28.414
29/01/2025-1,47%-0,4429,5630,2029,5530,5542M20.949
28/01/20251,87%0,5530,0029,4028,8830,0058M13.710
27/01/20250,72%0,2129,4529,3628,7029,8740M21.800
24/01/20250,24%0,0729,2429,3029,1229,7342M21.737
23/01/2025-1,35%-0,4029,1729,6528,9830,2868M60.634
22/01/20253,46%0,9929,5728,8928,5229,75105M64.220
21/01/20250,21%0,0628,5828,5328,2029,0851M28.143
20/01/2025-0,28%-0,0828,5228,9428,0628,9436M26.188
17/01/20251,49%0,4228,6028,2528,1029,1972M9.990
16/01/20251,48%0,4128,1827,7927,4028,1881M43.405
15/01/20254,40%1,1727,7726,8226,7027,8370M84.861
14/01/20251,22%0,3226,6026,2626,2626,8424M19.033
13/01/20250,27%0,0726,2826,4726,0626,9127M17.527
10/01/2025-0,57%-0,1526,2126,5225,6526,7447M62.849
09/01/20251,74%0,4526,3626,1525,6126,6024M43.079
08/01/2025-3,07%-0,8225,9126,7825,7926,8543M48.647
07/01/20253,93%1,0126,7325,8725,7827,0950M56.503
06/01/20253,63%0,9025,7225,1525,1525,8257M55.376
03/01/2025-1,35%-0,3424,8225,1624,5025,4936M71.403
02/01/2025-2,82%-0,7325,1625,6124,9225,7054M40.764
30/12/20240,04%0,0125,8925,9525,6426,2424M28.889
27/12/2024-1,37%-0,3625,8826,3025,8827,3159M41.915
26/12/20242,10%0,5426,2425,5225,3526,7344M22.560
23/12/2024-4,39%-1,1825,7026,6425,6326,8460M27.503
20/12/20248,52%2,1126,8825,0424,2226,88109M69.827
19/12/20240,49%0,1224,7724,8024,0124,9067M83.082
18/12/2024-8,02%-2,1524,6526,5024,3126,9579M89.608
17/12/2024-0,15%-0,0426,8027,2026,0727,2841M18.114
16/12/2024-4,18%-1,1726,8428,0126,6928,3970M51.024
13/12/20243,74%1,0128,0127,8127,4728,6396M84.023
12/12/2024-4,36%-1,2327,0028,0926,9128,1359M31.500
11/12/20241,55%0,4328,2328,0527,7629,0098M52.162
10/12/20246,31%1,6527,8026,6026,4027,90102M71.623
09/12/2024-2,43%-0,6526,1526,8526,1327,13125M95.130
06/12/2024-1,11%-0,3026,8027,2026,1427,6492M53.091
05/12/20244,84%1,2527,1026,2926,0527,80122M72.157
04/12/2024-4,26%-1,1525,8527,2225,6527,34297M51.167
03/12/2024-0,63%-0,1727,0027,6026,6727,63107M39.866
02/12/2024-1,66%-0,4627,1727,9927,0328,68140M41.700
29/11/20241,88%0,5127,6327,3025,8927,79277M25.273
28/11/2024-12,23%-3,7827,1230,6526,9130,82487M93.017
27/11/2024-4,92%-1,6030,9032,8830,9032,88113M45.619
26/11/20240,00%0,0032,5032,5332,4432,8851M25.565
25/11/20240,09%0,0332,5032,7332,3733,3945M53.373
22/11/20240,53%0,1732,4732,5132,0132,8886M33.904
21/11/2024-0,55%-0,1832,3033,0031,7933,49132M55.186
19/11/2024-6,13%-2,1232,4834,4632,3534,59120M38.209
18/11/20240,49%0,1734,6034,7034,0034,9257M54.702
14/11/2024-3,91%-1,4034,4336,2033,6036,50210M17.182
13/11/20241,16%0,4135,8335,9334,8735,9388M30.678
12/11/2024-0,51%-0,1835,4235,3335,0635,9838M28.793
11/11/2024-1,11%-0,4035,6036,1535,6036,6450M31.193
08/11/2024-4,96%-1,8836,0037,9036,0038,0058M16.427
07/11/2024-0,32%-0,1237,8838,2237,4638,4076M62.900
06/11/20240,05%0,0238,0037,7536,3938,2054M20.792
05/11/20241,69%0,6337,9837,5037,1137,9841M11.170
04/11/20241,77%0,6537,3537,0436,9037,6062M32.067
01/11/2024-3,60%-1,3736,7038,3536,4338,3580M41.998
31/10/20241,52%0,5738,0737,3337,3038,4045M21.098
30/10/2024-1,00%-0,3837,5037,9237,3238,3455M17.408
29/10/20240,26%0,1037,8837,8137,7238,3435M19.008
28/10/20243,42%1,2537,7836,8336,5338,4067M24.407
25/10/2024-0,33%-0,1236,5336,7436,2136,9148M27.382
24/10/20240,85%0,3136,6536,5035,5436,7459M72.532
23/10/2024-3,38%-1,2736,3437,2836,2638,0078M23.665
22/10/2024-0,21%-0,0837,6137,1737,1037,8029M19.542
21/10/20241,05%0,3937,6937,3037,0337,9028M17.638
18/10/2024-0,40%-0,1537,3037,4637,0237,9240M27.410
17/10/20241,77%0,6537,4536,5136,5137,4541M16.885
16/10/20243,25%1,1636,8035,8035,0436,8558M18.451
15/10/2024-1,00%-0,3635,6436,0035,4536,2822M29.321
14/10/20241,72%0,6136,0035,0135,0136,4467M36.690
11/10/2024-1,48%-0,5335,3935,8934,9436,2376M38.025
10/10/2024-1,94%-0,7135,9236,7435,7737,2966M21.741
09/10/20245,44%1,8936,6336,2035,7136,73134M49.850
08/10/20244,54%1,5134,7433,0633,0635,0375M33.693
07/10/2024-0,92%-0,3133,2334,0032,9734,0450M15.831
04/10/20240,39%0,1333,5433,4132,9933,7173M27.510
03/10/2024-5,11%-1,8033,4135,0033,2735,09156M24.465
02/10/2024-1,46%-0,5235,2135,7535,2136,7169M22.491
01/10/2024-2,14%-0,7835,7336,3035,6836,8964M25.950
30/09/2024-1,19%-0,4436,5136,9936,3237,7157M15.297
27/09/20241,23%0,4536,9537,0036,2237,2469M19.879
26/09/2024-0,54%-0,2036,5036,9136,2337,3692M17.113
25/09/2024-1,34%-0,5036,7037,1836,6037,63131M48.844
24/09/2024-2,92%-1,1237,2038,7137,1039,12120M30.298
23/09/2024-3,06%-1,2138,3239,5338,3239,6993M30.351
20/09/2024-3,56%-1,4639,5340,5939,3541,23132M41.054
19/09/20241,97%0,7940,9940,4039,6240,9983M24.189
18/09/20240,88%0,3540,2039,6638,8841,35100M27.792
17/09/2024-0,08%-0,0339,8539,9839,2040,2157M12.060
16/09/2024-0,18%-0,0739,8839,8039,5440,1567M18.722
13/09/20240,28%0,1139,9539,8639,7040,32108M19.500
12/09/2024-1,43%-0,5839,8440,5939,5540,5936M23.321
11/09/20242,10%0,8340,4239,7739,0040,6859M25.999
10/09/2024-0,58%-0,2339,5939,7438,3239,8083M23.186
09/09/2024-2,45%-1,0039,8241,0039,7741,5669M19.327
06/09/2024-0,78%-0,3240,8241,1039,9241,5461M27.903
05/09/20240,05%0,0241,1441,1540,4441,4043M15.926
04/09/2024-0,92%-0,3841,1241,4541,0742,5067M32.909
03/09/20241,19%0,4941,5040,9040,6142,1254M28.643
02/09/20240,64%0,2641,0140,7539,9241,1059M20.355
30/08/20240,10%0,0440,7540,8339,5041,75144M7.160
29/08/2024-3,03%-1,2740,7142,0840,1342,2989M10.852
28/08/2024-0,31%-0,1341,9841,9840,9742,2746M32.338
27/08/2024-0,73%-0,3142,1142,4541,7342,8761M26.565
26/08/20242,17%0,9042,4241,9241,5342,6853M38.174
23/08/2024-0,19%-0,0841,5241,7041,4242,4576M53.303
22/08/2024-0,45%-0,1941,6041,7241,3742,32104M50.289
21/08/2024-0,19%-0,0841,7941,8941,6342,3065M43.377
20/08/20243,97%1,6041,8740,5140,5141,98146M50.358
19/08/2024-0,10%-0,0440,2740,3939,9840,9188M52.431
16/08/20243,23%1,2640,3138,8338,8040,92137M45.587
15/08/20241,09%0,4239,0538,9538,2939,99115M40.646
14/08/2024-1,68%-0,6638,6339,4138,6339,55103M25.659
13/08/20245,28%1,9739,2938,6138,6139,60235M57.076
12/08/2024-0,74%-0,2837,3238,0036,5538,0778M26.120
09/08/2024-0,45%-0,1737,6038,3137,5038,65116M28.282
08/08/20244,92%1,7737,7735,9035,7238,74333M56.719
07/08/2024-1,02%-0,3736,0037,8535,0337,97208M64.312
06/08/20241,59%0,5736,3736,0235,5036,69101M27.615
05/08/2024--35,8035,0734,3536,0762M35.173


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito