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
16/05/2025	-2,53%	-0,99	38,13	38,85	37,90	38,96	74M	27.516
15/05/2025	-0,51%	-0,20	39,12	39,06	38,94	40,11	81M	59.519
14/05/2025	-0,46%	-0,18	39,32	39,50	38,90	39,99	46M	21.606
13/05/2025	4,75%	1,79	39,50	38,04	38,00	39,50	159M	34.719
12/05/2025	-5,75%	-2,30	37,71	39,19	37,71	39,49	194M	36.462
09/05/2025	2,56%	1,00	40,01	39,24	39,03	40,31	131M	40.726
08/05/2025	1,67%	0,64	39,01	38,80	38,75	40,65	202M	63.557

07/05/2025	0,10%	0,04	38,37	38,42	37,76	38,70	139M	53.422
06/05/2025	2,65%	0,99	38,33	37,45	37,45	38,85	130M	18.883
05/05/2025	0,35%	0,13	37,34	37,23	37,01	37,79	21M	14.977
02/05/2025	-1,43%	-0,54	37,21	37,92	36,98	37,92	40M	22.027
30/04/2025	3,28%	1,20	37,75	36,42	35,84	37,75	80M	17.667
29/04/2025	-1,67%	-0,62	36,55	37,20	36,55	37,72	52M	21.960
28/04/2025	-1,51%	-0,57	37,17	37,74	36,80	37,80	66M	34.508
25/04/2025	-0,68%	-0,26	37,74	37,99	37,10	38,21	116M	36.434
24/04/2025	5,82%	2,09	38,00	36,00	35,51	38,00	198M	99.134
23/04/2025	4,85%	1,66	35,91	34,48	34,42	36,38	149M	89.509
22/04/2025	2,54%	0,85	34,25	33,40	33,12	34,45	73M	35.862
17/04/2025	1,58%	0,52	33,40	32,88	32,66	33,61	66M	26.570
16/04/2025	0,34%	0,11	32,88	32,40	32,35	33,22	69M	35.724
15/04/2025	1,05%	0,34	32,77	32,20	32,20	33,10	62M	57.619
14/04/2025	3,31%	1,04	32,43	31,70	31,70	32,76	87M	62.635
11/04/2025	6,41%	1,89	31,39	29,87	29,41	31,70	204M	45.048
10/04/2025	-3,50%	-1,07	29,50	30,70	29,30	31,00	91M	37.101
09/04/2025	1,60%	0,48	30,57	30,00	29,31	31,12	153M	38.263
08/04/2025	1,31%	0,39	30,09	30,50	29,70	31,15	105M	32.007
07/04/2025	-5,68%	-1,79	29,70	31,00	29,70	31,68	96M	42.161
04/04/2025	-0,35%	-0,11	31,49	30,75	29,87	31,60	76M	28.112
03/04/2025	1,06%	0,33	31,60	30,93	30,68	31,95	165M	36.205
02/04/2025	0,51%	0,16	31,27	31,42	30,92	31,50	44M	12.834
01/04/2025	-0,32%	-0,10	31,11	31,79	30,95	31,83	80M	29.101
31/03/2025	-3,67%	-1,19	31,21	32,20	30,96	32,30	87M	50.621
28/03/2025	-1,76%	-0,58	32,40	32,88	32,40	33,49	80M	33.039
27/03/2025	1,60%	0,52	32,98	32,66	32,44	33,37	49M	20.492
26/03/2025	1,18%	0,38	32,46	32,42	32,02	32,76	40M	24.003
25/03/2025	-0,22%	-0,07	32,08	32,41	31,92	33,18	142M	33.005
24/03/2025	-1,38%	-0,45	32,15	32,70	31,62	32,76	76M	20.659
21/03/2025	-0,70%	-0,23	32,60	32,83	32,17	33,18	45M	19.193
20/03/2025	-1,26%	-0,42	32,83	33,00	32,82	33,52	68M	20.796
19/03/2025	1,62%	0,53	33,25	33,00	32,41	33,73	72M	32.700
18/03/2025	-2,99%	-1,01	32,72	33,90	32,64	34,00	35M	12.336
17/03/2025	-0,50%	-0,17	33,73	33,90	33,26	34,56	87M	30.673
14/03/2025	4,60%	1,49	33,90	32,55	32,42	33,93	68M	31.657
13/03/2025	2,30%	0,73	32,41	31,79	31,53	32,95	44M	25.754
12/03/2025	5,60%	1,68	31,68	30,12	30,09	31,81	62M	21.300
11/03/2025	-1,96%	-0,60	30,00	30,50	29,60	30,68	88M	47.945
10/03/2025	-4,08%	-1,30	30,60	31,55	30,36	31,55	93M	37.049
07/03/2025	2,61%	0,81	31,90	31,12	30,75	32,18	67M	38.967
06/03/2025	-1,68%	-0,53	31,09	31,62	30,85	31,88	53M	39.432
05/03/2025	2,70%	0,83	31,62	31,09	30,18	31,76	53M	26.148
28/02/2025	-1,47%	-0,46	30,79	31,25	30,38	31,44	37M	16.818
27/02/2025	1,10%	0,34	31,25	30,88	30,80	32,20	149M	31.349
26/02/2025	0,95%	0,29	30,91	30,81	30,62	31,42	124M	18.863
25/02/2025	3,31%	0,98	30,62	29,66	29,66	30,75	46M	10.306
24/02/2025	-1,00%	-0,30	29,64	29,95	29,27	30,29	42M	28.325
21/02/2025	-2,41%	-0,74	29,94	30,67	29,40	30,99	56M	28.570
20/02/2025	1,25%	0,38	30,68	30,65	30,09	30,72	24M	7.832
19/02/2025	-2,73%	-0,85	30,30	31,03	30,30	31,15	46M	2.669
18/02/2025	-0,48%	-0,15	31,15	31,20	30,76	31,89	36M	64.267
17/02/2025	-1,97%	-0,63	31,30	31,99	31,30	32,68	41M	30.569
14/02/2025	4,21%	1,29	31,93	30,90	30,53	32,04	74M	49.274
13/02/2025	1,46%	0,44	30,64	30,30	30,12	30,90	52M	17.269
12/02/2025	-2,27%	-0,70	30,20	30,74	29,04	30,87	106M	52.782
11/02/2025	-2,34%	-0,74	30,90	31,64	30,86	32,35	40M	28.001
10/02/2025	2,79%	0,86	31,64	30,98	30,73	31,98	66M	61.662
07/02/2025	-2,90%	-0,92	30,78	31,82	30,21	31,91	119M	70.899
06/02/2025	2,59%	0,80	31,70	31,90	29,58	31,99	209M	73.212
05/02/2025	3,52%	1,05	30,90	30,01	29,52	30,94	73M	42.115
04/02/2025	-1,65%	-0,50	29,85	30,25	29,82	30,57	72M	39.446
03/02/2025	-0,95%	-0,29	30,35	30,30	29,90	30,72	60M	53.358
31/01/2025	-1,10%	-0,34	30,64	30,69	30,47	31,12	47M	31.065
30/01/2025	4,80%	1,42	30,98	29,79	29,79	31,61	123M	28.414
29/01/2025	-1,47%	-0,44	29,56	30,20	29,55	30,55	42M	20.949
28/01/2025	1,87%	0,55	30,00	29,40	28,88	30,00	58M	13.710
27/01/2025	0,72%	0,21	29,45	29,36	28,70	29,87	40M	21.800
24/01/2025	0,24%	0,07	29,24	29,30	29,12	29,73	42M	21.737
23/01/2025	-1,35%	-0,40	29,17	29,65	28,98	30,28	68M	60.634
22/01/2025	3,46%	0,99	29,57	28,89	28,52	29,75	105M	64.220
21/01/2025	0,21%	0,06	28,58	28,53	28,20	29,08	51M	28.143
20/01/2025	-0,28%	-0,08	28,52	28,94	28,06	28,94	36M	26.188
17/01/2025	1,49%	0,42	28,60	28,25	28,10	29,19	72M	9.990
16/01/2025	1,48%	0,41	28,18	27,79	27,40	28,18	81M	43.405
15/01/2025	4,40%	1,17	27,77	26,82	26,70	27,83	70M	84.861
14/01/2025	1,22%	0,32	26,60	26,26	26,26	26,84	24M	19.033
13/01/2025	0,27%	0,07	26,28	26,47	26,06	26,91	27M	17.527
10/01/2025	-0,57%	-0,15	26,21	26,52	25,65	26,74	47M	62.849
09/01/2025	1,74%	0,45	26,36	26,15	25,61	26,60	24M	43.079
08/01/2025	-3,07%	-0,82	25,91	26,78	25,79	26,85	43M	48.647
07/01/2025	3,93%	1,01	26,73	25,87	25,78	27,09	50M	56.503
06/01/2025	3,63%	0,90	25,72	25,15	25,15	25,82	57M	55.376
03/01/2025	-1,35%	-0,34	24,82	25,16	24,50	25,49	36M	71.403
02/01/2025	-2,82%	-0,73	25,16	25,61	24,92	25,70	54M	40.764
30/12/2024	0,04%	0,01	25,89	25,95	25,64	26,24	24M	28.889
27/12/2024	-1,37%	-0,36	25,88	26,30	25,88	27,31	59M	41.915
26/12/2024	2,10%	0,54	26,24	25,52	25,35	26,73	44M	22.560
23/12/2024	-4,39%	-1,18	25,70	26,64	25,63	26,84	60M	27.503
20/12/2024	8,52%	2,11	26,88	25,04	24,22	26,88	109M	69.827
19/12/2024	0,49%	0,12	24,77	24,80	24,01	24,90	67M	83.082
18/12/2024	-8,02%	-2,15	24,65	26,50	24,31	26,95	79M	89.608
17/12/2024	-0,15%	-0,04	26,80	27,20	26,07	27,28	41M	18.114
16/12/2024	-4,18%	-1,17	26,84	28,01	26,69	28,39	70M	51.024
13/12/2024	3,74%	1,01	28,01	27,81	27,47	28,63	96M	84.023
12/12/2024	-4,36%	-1,23	27,00	28,09	26,91	28,13	59M	31.500
11/12/2024	1,55%	0,43	28,23	28,05	27,76	29,00	98M	52.162
10/12/2024	6,31%	1,65	27,80	26,60	26,40	27,90	102M	71.623
09/12/2024	-2,43%	-0,65	26,15	26,85	26,13	27,13	125M	95.130
06/12/2024	-1,11%	-0,30	26,80	27,20	26,14	27,64	92M	53.091
05/12/2024	4,84%	1,25	27,10	26,29	26,05	27,80	122M	72.157
04/12/2024	-4,26%	-1,15	25,85	27,22	25,65	27,34	297M	51.167
03/12/2024	-0,63%	-0,17	27,00	27,60	26,67	27,63	107M	39.866
02/12/2024	-1,66%	-0,46	27,17	27,99	27,03	28,68	140M	41.700
29/11/2024	1,88%	0,51	27,63	27,30	25,89	27,79	277M	25.273
28/11/2024	-12,23%	-3,78	27,12	30,65	26,91	30,82	487M	93.017
27/11/2024	-4,92%	-1,60	30,90	32,88	30,90	32,88	113M	45.619
26/11/2024	0,00%	0,00	32,50	32,53	32,44	32,88	51M	25.565
25/11/2024	0,09%	0,03	32,50	32,73	32,37	33,39	45M	53.373
22/11/2024	0,53%	0,17	32,47	32,51	32,01	32,88	86M	33.904
21/11/2024	-0,55%	-0,18	32,30	33,00	31,79	33,49	132M	55.186
19/11/2024	-6,13%	-2,12	32,48	34,46	32,35	34,59	120M	38.209
18/11/2024	0,49%	0,17	34,60	34,70	34,00	34,92	57M	54.702
14/11/2024	-3,91%	-1,40	34,43	36,20	33,60	36,50	210M	17.182
13/11/2024	1,16%	0,41	35,83	35,93	34,87	35,93	88M	30.678
12/11/2024	-0,51%	-0,18	35,42	35,33	35,06	35,98	38M	28.793
11/11/2024	-1,11%	-0,40	35,60	36,15	35,60	36,64	50M	31.193
08/11/2024	-4,96%	-1,88	36,00	37,90	36,00	38,00	58M	16.427
07/11/2024	-0,32%	-0,12	37,88	38,22	37,46	38,40	76M	62.900
06/11/2024	0,05%	0,02	38,00	37,75	36,39	38,20	54M	20.792
05/11/2024	1,69%	0,63	37,98	37,50	37,11	37,98	41M	11.170
04/11/2024	1,77%	0,65	37,35	37,04	36,90	37,60	62M	32.067
01/11/2024	-3,60%	-1,37	36,70	38,35	36,43	38,35	80M	41.998
31/10/2024	1,52%	0,57	38,07	37,33	37,30	38,40	45M	21.098
30/10/2024	-1,00%	-0,38	37,50	37,92	37,32	38,34	55M	17.408
29/10/2024	0,26%	0,10	37,88	37,81	37,72	38,34	35M	19.008
28/10/2024	-	-	37,78	36,83	36,53	38,40	67M	24.407

Date,Open,High,Low,Close,Volume
16-May-25,38.85,38.96,37.90,38.13,73980816
15-May-25,39.06,40.11,38.94,39.12,81239102
14-May-25,39.50,39.99,38.90,39.32,45586958
13-May-25,38.04,39.50,38.00,39.50,159346629
12-May-25,39.19,39.49,37.71,37.71,193608786
09-May-25,39.24,40.31,39.03,40.01,131279468
08-May-25,38.80,40.65,38.75,39.01,202068949
07-May-25,38.42,38.70,37.76,38.37,138629702
06-May-25,37.45,38.85,37.45,38.33,129776179
05-May-25,37.23,37.79,37.01,37.34,20717667
02-May-25,37.92,37.92,36.98,37.21,39842872
30-Apr-25,36.42,37.75,35.84,37.75,80152844
29-Apr-25,37.20,37.72,36.55,36.55,51501828
28-Apr-25,37.74,37.80,36.80,37.17,65852865
25-Apr-25,37.99,38.21,37.10,37.74,116018107
24-Apr-25,36.00,38.00,35.51,38.00,198238233
23-Apr-25,34.48,36.38,34.42,35.91,148963528
22-Apr-25,33.40,34.45,33.12,34.25,73271032
17-Apr-25,32.88,33.61,32.66,33.40,66257910
16-Apr-25,32.40,33.22,32.35,32.88,69271219
15-Apr-25,32.20,33.10,32.20,32.77,62183966
14-Apr-25,31.70,32.76,31.70,32.43,86844290
11-Apr-25,29.87,31.70,29.41,31.39,204305043
10-Apr-25,30.70,31.00,29.30,29.50,90753393
09-Apr-25,30.00,31.12,29.31,30.57,152996348
08-Apr-25,30.50,31.15,29.70,30.09,105244938
07-Apr-25,31.00,31.68,29.70,29.70,96192880
04-Apr-25,30.75,31.60,29.87,31.49,76140842
03-Apr-25,30.93,31.95,30.68,31.60,164746904
02-Apr-25,31.42,31.50,30.92,31.27,43878278
01-Apr-25,31.79,31.83,30.95,31.11,80415674
31-Mar-25,32.20,32.30,30.96,31.21,87108985
28-Mar-25,32.88,33.49,32.40,32.40,80111500
27-Mar-25,32.66,33.37,32.44,32.98,49194282
26-Mar-25,32.42,32.76,32.02,32.46,39549943
25-Mar-25,32.41,33.18,31.92,32.08,142309342
24-Mar-25,32.70,32.76,31.62,32.15,76281134
21-Mar-25,32.83,33.18,32.17,32.60,45380384
20-Mar-25,33.00,33.52,32.82,32.83,67532917
19-Mar-25,33.00,33.73,32.41,33.25,72074297
18-Mar-25,33.90,34.00,32.64,32.72,34648922
17-Mar-25,33.90,34.56,33.26,33.73,87025351
14-Mar-25,32.55,33.93,32.42,33.90,68477269
13-Mar-25,31.79,32.95,31.53,32.41,44386696
12-Mar-25,30.12,31.81,30.09,31.68,61867658
11-Mar-25,30.50,30.68,29.60,30.00,88112815
10-Mar-25,31.55,31.55,30.36,30.60,93084101
07-Mar-25,31.12,32.18,30.75,31.90,66759581
06-Mar-25,31.62,31.88,30.85,31.09,52663212
05-Mar-25,31.09,31.76,30.18,31.62,53276760
28-Feb-25,31.25,31.44,30.38,30.79,36787410
27-Feb-25,30.88,32.20,30.80,31.25,149343554
26-Feb-25,30.81,31.42,30.62,30.91,123976250
25-Feb-25,29.66,30.75,29.66,30.62,46321753
24-Feb-25,29.95,30.29,29.27,29.64,42050047
21-Feb-25,30.67,30.99,29.40,29.94,56324729
20-Feb-25,30.65,30.72,30.09,30.68,24439682
19-Feb-25,31.03,31.15,30.30,30.30,45557358
18-Feb-25,31.20,31.89,30.76,31.15,35694202
17-Feb-25,31.99,32.68,31.30,31.30,41321478
14-Feb-25,30.90,32.04,30.53,31.93,74143923
13-Feb-25,30.30,30.90,30.12,30.64,51997421
12-Feb-25,30.74,30.87,29.04,30.20,105965894
11-Feb-25,31.64,32.35,30.86,30.90,39514458
10-Feb-25,30.98,31.98,30.73,31.64,66429225
07-Feb-25,31.82,31.91,30.21,30.78,119195466
06-Feb-25,31.90,31.99,29.58,31.70,209173983
05-Feb-25,30.01,30.94,29.52,30.90,73436930
04-Feb-25,30.25,30.57,29.82,29.85,71567372
03-Feb-25,30.30,30.72,29.90,30.35,59984087
31-Jan-25,30.69,31.12,30.47,30.64,47008768
30-Jan-25,29.79,31.61,29.79,30.98,122829030
29-Jan-25,30.20,30.55,29.55,29.56,41699864
28-Jan-25,29.40,30.00,28.88,30.00,58277983
27-Jan-25,29.36,29.87,28.70,29.45,40236699
24-Jan-25,29.30,29.73,29.12,29.24,41553270
23-Jan-25,29.65,30.28,28.98,29.17,68020712
22-Jan-25,28.89,29.75,28.52,29.57,104686927
21-Jan-25,28.53,29.08,28.20,28.58,51113755
20-Jan-25,28.94,28.94,28.06,28.52,35518793
17-Jan-25,28.25,29.19,28.10,28.60,72020260
16-Jan-25,27.79,28.18,27.40,28.18,80530542
15-Jan-25,26.82,27.83,26.70,27.77,70453097
14-Jan-25,26.26,26.84,26.26,26.60,24324661
13-Jan-25,26.47,26.91,26.06,26.28,27346796
10-Jan-25,26.52,26.74,25.65,26.21,47421655
09-Jan-25,26.15,26.60,25.61,26.36,24377517
08-Jan-25,26.78,26.85,25.79,25.91,42623366
07-Jan-25,25.87,27.09,25.78,26.73,50490528
06-Jan-25,25.15,25.82,25.15,25.72,56839188
03-Jan-25,25.16,25.49,24.50,24.82,35698579
02-Jan-25,25.61,25.70,24.92,25.16,54281057
30-Dec-24,25.95,26.24,25.64,25.89,24152075
27-Dec-24,26.30,27.31,25.88,25.88,58970158
26-Dec-24,25.52,26.73,25.35,26.24,43566502
23-Dec-24,26.64,26.84,25.63,25.70,59603020
20-Dec-24,25.04,26.88,24.22,26.88,108979206
19-Dec-24,24.80,24.90,24.01,24.77,66924990
18-Dec-24,26.50,26.95,24.31,24.65,79209326
17-Dec-24,27.20,27.28,26.07,26.80,40964577
16-Dec-24,28.01,28.39,26.69,26.84,69938187
13-Dec-24,27.81,28.63,27.47,28.01,95811063
12-Dec-24,28.09,28.13,26.91,27.00,59353932
11-Dec-24,28.05,29.00,27.76,28.23,97567042
10-Dec-24,26.60,27.90,26.40,27.80,102224340
09-Dec-24,26.85,27.13,26.13,26.15,124680524
06-Dec-24,27.20,27.64,26.14,26.80,91553634
05-Dec-24,26.29,27.80,26.05,27.10,122238760
04-Dec-24,27.22,27.34,25.65,25.85,297351263
03-Dec-24,27.60,27.63,26.67,27.00,107305605
02-Dec-24,27.99,28.68,27.03,27.17,139921118
29-Nov-24,27.30,27.79,25.89,27.63,276688335
28-Nov-24,30.65,30.82,26.91,27.12,486748206
27-Nov-24,32.88,32.88,30.90,30.90,113179675
26-Nov-24,32.53,32.88,32.44,32.50,51113725
25-Nov-24,32.73,33.39,32.37,32.50,45316490
22-Nov-24,32.51,32.88,32.01,32.47,85551051
21-Nov-24,33.00,33.49,31.79,32.30,131579222
19-Nov-24,34.46,34.59,32.35,32.48,120128648
18-Nov-24,34.70,34.92,34.00,34.60,56734661
14-Nov-24,36.20,36.50,33.60,34.43,210483451
13-Nov-24,35.93,35.93,34.87,35.83,87852249
12-Nov-24,35.33,35.98,35.06,35.42,37966525
11-Nov-24,36.15,36.64,35.60,35.60,50347905
08-Nov-24,37.90,38.00,36.00,36.00,57758117
07-Nov-24,38.22,38.40,37.46,37.88,75663181
06-Nov-24,37.75,38.20,36.39,38.00,53584155
05-Nov-24,37.50,37.98,37.11,37.98,40858770
04-Nov-24,37.04,37.60,36.90,37.35,61896938
01-Nov-24,38.35,38.35,36.43,36.70,80167543
31-Oct-24,37.33,38.40,37.30,38.07,45216814
30-Oct-24,37.92,38.34,37.32,37.50,55044876
29-Oct-24,37.81,38.34,37.72,37.88,34899894
28-Oct-24,36.83,38.40,36.53,37.78,66942636

*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