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
30/10/2025	-4,36%	-2,24	49,17	50,80	49,16	50,99	114M	39.798
29/10/2025	4,60%	2,26	51,41	49,12	49,08	51,47	185M	59.884
28/10/2025	1,07%	0,52	49,15	48,78	48,40	49,43	67M	41.586
27/10/2025	0,93%	0,45	48,63	48,66	47,69	49,73	81M	35.307
24/10/2025	-5,33%	-2,71	48,18	51,15	48,18	51,53	150M	26.993
23/10/2025	1,84%	0,92	50,89	49,95	49,62	51,15	101M	45.230
22/10/2025	-0,66%	-0,33	49,97	50,10	49,44	50,46	80M	18.830

21/10/2025	0,16%	0,08	50,30	50,28	49,80	50,69	87M	39.985
20/10/2025	3,04%	1,48	50,22	48,70	48,60	50,22	97M	37.167
17/10/2025	0,00%	0,00	48,74	47,85	47,74	49,05	52M	19.451
16/10/2025	0,21%	0,10	48,74	48,20	47,96	48,84	77M	32.485
15/10/2025	2,77%	1,31	48,64	47,47	47,00	48,64	75M	26.966
14/10/2025	-0,21%	-0,10	47,33	47,26	46,79	48,00	29M	15.026
13/10/2025	1,72%	0,80	47,43	47,00	46,57	47,90	43M	28.572
10/10/2025	0,87%	0,40	46,63	46,23	45,40	46,63	65M	25.290
09/10/2025	0,50%	0,23	46,23	46,25	45,66	46,61	53M	29.316
08/10/2025	-1,08%	-0,50	46,00	46,59	45,66	46,73	142M	45.031
07/10/2025	-2,72%	-1,30	46,50	47,80	46,23	48,02	149M	57.464
06/10/2025	-0,27%	-0,13	47,80	48,10	47,56	48,60	35M	38.419
03/10/2025	2,24%	1,05	47,93	46,98	46,90	48,10	42M	30.280
02/10/2025	-2,86%	-1,38	46,88	48,26	46,88	48,80	50M	22.962
01/10/2025	-2,47%	-1,22	48,26	49,40	47,93	49,84	58M	23.145
30/09/2025	0,98%	0,48	49,48	48,90	48,50	49,52	55M	10.951
29/09/2025	0,78%	0,38	49,00	48,75	48,61	49,50	89M	11.647
26/09/2025	1,10%	0,53	48,62	48,09	47,94	48,90	46M	28.008
25/09/2025	-2,47%	-1,22	48,09	49,30	48,02	49,68	88M	19.019
24/09/2025	-1,42%	-0,71	49,31	50,00	48,45	50,15	73M	18.222
23/09/2025	3,84%	1,85	50,02	48,21	48,04	50,02	106M	27.077
22/09/2025	3,52%	1,64	48,17	46,53	46,18	48,17	91M	34.434
19/09/2025	-1,29%	-0,61	46,53	47,19	46,41	47,54	57M	25.243
18/09/2025	-1,50%	-0,72	47,14	47,98	46,86	48,07	111M	28.609
17/09/2025	1,29%	0,61	47,86	47,25	47,18	49,01	139M	21.336
16/09/2025	-0,53%	-0,25	47,25	47,80	46,68	47,96	189M	49.290
15/09/2025	-0,06%	-0,03	47,50	47,59	47,27	48,22	55M	15.645
12/09/2025	-1,39%	-0,67	47,53	48,00	47,46	48,48	65M	10.850
11/09/2025	1,30%	0,62	48,20	47,62	47,62	48,68	45M	23.499
10/09/2025	0,68%	0,32	47,58	47,38	47,13	47,89	41M	10.250
09/09/2025	0,34%	0,16	47,26	47,09	46,62	47,55	36M	16.904
08/09/2025	-0,40%	-0,19	47,10	47,35	46,35	47,50	49M	17.813
05/09/2025	2,80%	1,29	47,29	45,90	45,90	47,45	112M	37.985
04/09/2025	0,50%	0,23	46,00	46,05	44,47	46,06	67M	48.562
03/09/2025	0,07%	0,03	45,77	45,61	45,17	46,13	29M	5.422
02/09/2025	-0,74%	-0,34	45,74	45,80	45,23	46,30	48M	24.492
01/09/2025	-0,26%	-0,12	46,08	46,20	46,02	46,75	29M	12.755
29/08/2025	-0,17%	-0,08	46,20	46,45	45,90	46,97	44M	21.915
28/08/2025	2,55%	1,15	46,28	45,30	45,30	47,00	102M	44.036
27/08/2025	1,99%	0,88	45,13	44,19	44,02	45,39	146M	16.161
26/08/2025	-0,07%	-0,03	44,25	44,30	43,90	45,19	82M	47.961
25/08/2025	1,47%	0,64	44,28	43,60	43,43	44,70	65M	16.513
22/08/2025	2,20%	0,94	43,64	42,50	42,50	43,96	85M	24.543
21/08/2025	0,14%	0,06	42,70	43,10	42,36	43,30	59M	28.877
20/08/2025	2,33%	0,97	42,64	41,99	40,78	42,64	116M	25.445
19/08/2025	-5,27%	-2,32	41,67	43,61	41,53	43,66	106M	26.354
18/08/2025	1,01%	0,44	43,99	43,50	43,29	44,21	61M	21.787
15/08/2025	-0,75%	-0,33	43,55	44,48	43,07	44,79	103M	35.713
14/08/2025	0,87%	0,38	43,88	43,20	43,04	44,95	173M	66.082
13/08/2025	-1,61%	-0,71	43,50	44,37	43,42	44,72	229M	53.264
12/08/2025	4,54%	1,92	44,21	42,52	42,46	44,21	144M	42.292
11/08/2025	0,12%	0,05	42,29	42,10	41,66	42,50	46M	38.964
08/08/2025	0,60%	0,25	42,24	42,00	41,64	42,59	50M	22.825
07/08/2025	4,09%	1,65	41,99	40,34	39,80	42,94	173M	55.754
06/08/2025	11,87%	4,28	40,34	39,00	38,43	40,90	377M	28.686
05/08/2025	-0,36%	-0,13	36,06	36,19	35,43	36,38	66M	44.854
04/08/2025	0,61%	0,22	36,19	36,20	35,53	36,48	46M	34.044
01/08/2025	-1,96%	-0,72	35,97	37,40	35,92	37,40	113M	34.255
31/07/2025	-2,63%	-0,99	36,69	37,40	36,56	37,80	83M	21.396
30/07/2025	2,11%	0,78	37,68	36,60	36,36	37,68	62M	29.581
29/07/2025	1,26%	0,46	36,90	36,43	36,34	37,41	39M	12.027
28/07/2025	-1,91%	-0,71	36,44	37,15	35,76	37,55	160M	63.687
25/07/2025	-0,72%	-0,27	37,15	37,21	36,75	37,77	59M	32.850
24/07/2025	-0,93%	-0,35	37,42	37,55	36,80	37,55	37M	23.248
23/07/2025	1,78%	0,66	37,77	37,11	37,00	38,07	69M	17.898
22/07/2025	-2,16%	-0,82	37,11	38,00	36,95	38,38	56M	17.260
21/07/2025	-1,99%	-0,77	37,93	38,64	37,77	39,04	133M	28.785
18/07/2025	-4,56%	-1,85	38,70	40,45	38,23	40,68	66M	22.186
17/07/2025	2,40%	0,95	40,55	39,70	39,39	40,58	93M	54.682
16/07/2025	2,06%	0,80	39,60	38,83	38,30	39,77	41M	24.882
15/07/2025	3,74%	1,40	38,80	37,45	37,45	38,95	44M	19.895
14/07/2025	-1,71%	-0,65	37,40	38,05	37,40	38,05	30M	16.409
11/07/2025	-0,31%	-0,12	38,05	38,44	37,90	38,80	70M	15.571
10/07/2025	-0,57%	-0,22	38,17	37,78	37,62	38,50	36M	17.625
09/07/2025	-0,29%	-0,11	38,39	38,20	38,20	39,00	39M	38.160
08/07/2025	1,50%	0,57	38,50	37,95	37,70	38,50	29M	13.289
07/07/2025	-0,71%	-0,27	37,93	38,10	37,48	38,45	31M	14.953
04/07/2025	-0,96%	-0,37	38,20	38,73	38,00	38,82	20M	13.469
03/07/2025	2,01%	0,76	38,57	37,93	37,50	39,01	65M	19.473
02/07/2025	-2,80%	-1,09	37,81	39,00	37,36	39,00	161M	37.833
01/07/2025	-4,35%	-1,77	38,90	40,20	38,84	40,65	97M	31.332
27/06/2025	-1,17%	-0,48	40,67	41,00	39,95	41,32	134M	21.291
26/06/2025	0,61%	0,25	41,15	40,99	40,48	41,45	132M	29.289
25/06/2025	-1,09%	-0,45	40,90	41,57	40,53	42,00	162M	27.722
24/06/2025	0,32%	0,13	41,35	41,48	41,35	42,57	105M	16.784
23/06/2025	-1,51%	-0,63	41,22	41,55	40,62	41,90	94M	21.312
20/06/2025	0,84%	0,35	41,85	41,31	40,69	41,85	71M	27.482
18/06/2025	0,56%	0,23	41,50	41,23	40,78	41,75	48M	13.724
17/06/2025	0,66%	0,27	41,27	41,01	40,67	41,49	50M	31.771
16/06/2025	5,10%	1,99	41,00	39,05	39,05	41,34	105M	30.991
13/06/2025	-1,24%	-0,49	39,01	39,15	38,91	39,73	41M	7.854
12/06/2025	-1,35%	-0,54	39,50	40,06	39,17	40,60	59M	14.290
11/06/2025	5,12%	1,95	40,04	38,05	37,66	40,10	63M	14.704
10/06/2025	0,98%	0,37	38,09	38,10	37,73	38,60	38M	11.570
09/06/2025	-2,71%	-1,05	37,72	38,61	37,64	38,72	42M	15.441
06/06/2025	-1,60%	-0,63	38,77	39,45	38,33	39,91	27M	6.741
05/06/2025	0,77%	0,30	39,40	39,10	38,90	40,33	92M	20.305
04/06/2025	0,70%	0,27	39,10	39,00	38,69	39,78	62M	18.493
03/06/2025	-1,94%	-0,77	38,83	39,56	38,83	39,72	58M	18.874
02/06/2025	-2,82%	-1,15	39,60	41,35	39,29	41,49	109M	21.259
30/05/2025	-0,97%	-0,40	40,75	40,80	39,72	41,12	57M	22.482
29/05/2025	-0,94%	-0,39	41,15	41,46	40,86	41,80	53M	20.772
28/05/2025	1,96%	0,80	41,54	40,80	40,47	41,54	70M	28.534
27/05/2025	1,77%	0,71	40,74	40,50	39,96	41,09	88M	37.144
26/05/2025	-0,72%	-0,29	40,03	40,35	40,03	40,88	18M	12.371
23/05/2025	0,07%	0,03	40,32	39,40	38,66	40,64	46M	15.110
22/05/2025	2,36%	0,93	40,29	39,37	39,30	40,69	90M	22.259
21/05/2025	-1,11%	-0,44	39,36	39,20	39,20	39,87	98M	31.605
20/05/2025	2,00%	0,78	39,80	39,32	38,68	39,86	78M	29.840
19/05/2025	2,33%	0,89	39,02	38,29	37,92	39,58	72M	18.190
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	-	-	35,91	34,48	34,42	36,38	149M	89.509

Date,Open,High,Low,Close,Volume
30-Oct-25,50.80,50.99,49.16,49.17,113795786
29-Oct-25,49.12,51.47,49.08,51.41,185119944
28-Oct-25,48.78,49.43,48.40,49.15,66675031
27-Oct-25,48.66,49.73,47.69,48.63,80667067
24-Oct-25,51.15,51.53,48.18,48.18,149770759
23-Oct-25,49.95,51.15,49.62,50.89,100583547
22-Oct-25,50.10,50.46,49.44,49.97,79765389
21-Oct-25,50.28,50.69,49.80,50.30,87499283
20-Oct-25,48.70,50.22,48.60,50.22,97261357
17-Oct-25,47.85,49.05,47.74,48.74,52117252
16-Oct-25,48.20,48.84,47.96,48.74,77351904
15-Oct-25,47.47,48.64,47.00,48.64,74511579
14-Oct-25,47.26,48.00,46.79,47.33,28817209
13-Oct-25,47.00,47.90,46.57,47.43,42858580
10-Oct-25,46.23,46.63,45.40,46.63,64747962
09-Oct-25,46.25,46.61,45.66,46.23,53469112
08-Oct-25,46.59,46.73,45.66,46.00,142395252
07-Oct-25,47.80,48.02,46.23,46.50,148517091
06-Oct-25,48.10,48.60,47.56,47.80,34838701
03-Oct-25,46.98,48.10,46.90,47.93,42440085
02-Oct-25,48.26,48.80,46.88,46.88,50084463
01-Oct-25,49.40,49.84,47.93,48.26,57679959
30-Sep-25,48.90,49.52,48.50,49.48,54792980
29-Sep-25,48.75,49.50,48.61,49.00,88714206
26-Sep-25,48.09,48.90,47.94,48.62,45532426
25-Sep-25,49.30,49.68,48.02,48.09,88183340
24-Sep-25,50.00,50.15,48.45,49.31,72929939
23-Sep-25,48.21,50.02,48.04,50.02,106360340
22-Sep-25,46.53,48.17,46.18,48.17,90640612
19-Sep-25,47.19,47.54,46.41,46.53,57289723
18-Sep-25,47.98,48.07,46.86,47.14,111390876
17-Sep-25,47.25,49.01,47.18,47.86,139297271
16-Sep-25,47.80,47.96,46.68,47.25,188884247
15-Sep-25,47.59,48.22,47.27,47.50,55295374
12-Sep-25,48.00,48.48,47.46,47.53,65219194
11-Sep-25,47.62,48.68,47.62,48.20,45400263
10-Sep-25,47.38,47.89,47.13,47.58,41104528
09-Sep-25,47.09,47.55,46.62,47.26,36266014
08-Sep-25,47.35,47.50,46.35,47.10,49368500
05-Sep-25,45.90,47.45,45.90,47.29,111643799
04-Sep-25,46.05,46.06,44.47,46.00,67169182
03-Sep-25,45.61,46.13,45.17,45.77,29455943
02-Sep-25,45.80,46.30,45.23,45.74,48214246
01-Sep-25,46.20,46.75,46.02,46.08,29053625
29-Aug-25,46.45,46.97,45.90,46.20,43630937
28-Aug-25,45.30,47.00,45.30,46.28,101972370
27-Aug-25,44.19,45.39,44.02,45.13,145567690
26-Aug-25,44.30,45.19,43.90,44.25,82109148
25-Aug-25,43.60,44.70,43.43,44.28,65010905
22-Aug-25,42.50,43.96,42.50,43.64,85064280
21-Aug-25,43.10,43.30,42.36,42.70,59133419
20-Aug-25,41.99,42.64,40.78,42.64,116112599
19-Aug-25,43.61,43.66,41.53,41.67,106041164
18-Aug-25,43.50,44.21,43.29,43.99,60791173
15-Aug-25,44.48,44.79,43.07,43.55,102692769
14-Aug-25,43.20,44.95,43.04,43.88,172884312
13-Aug-25,44.37,44.72,43.42,43.50,228903389
12-Aug-25,42.52,44.21,42.46,44.21,144026366
11-Aug-25,42.10,42.50,41.66,42.29,46434219
08-Aug-25,42.00,42.59,41.64,42.24,50070629
07-Aug-25,40.34,42.94,39.80,41.99,172638346
06-Aug-25,39.00,40.90,38.43,40.34,376795426
05-Aug-25,36.19,36.38,35.43,36.06,66169245
04-Aug-25,36.20,36.48,35.53,36.19,45905017
01-Aug-25,37.40,37.40,35.92,35.97,112928815
31-Jul-25,37.40,37.80,36.56,36.69,82592037
30-Jul-25,36.60,37.68,36.36,37.68,61795176
29-Jul-25,36.43,37.41,36.34,36.90,38552422
28-Jul-25,37.15,37.55,35.76,36.44,160406230
25-Jul-25,37.21,37.77,36.75,37.15,59053723
24-Jul-25,37.55,37.55,36.80,37.42,37369007
23-Jul-25,37.11,38.07,37.00,37.77,69472120
22-Jul-25,38.00,38.38,36.95,37.11,55669482
21-Jul-25,38.64,39.04,37.77,37.93,132955684
18-Jul-25,40.45,40.68,38.23,38.70,66219460
17-Jul-25,39.70,40.58,39.39,40.55,93292393
16-Jul-25,38.83,39.77,38.30,39.60,41249542
15-Jul-25,37.45,38.95,37.45,38.80,44019967
14-Jul-25,38.05,38.05,37.40,37.40,29889594
11-Jul-25,38.44,38.80,37.90,38.05,69553236
10-Jul-25,37.78,38.50,37.62,38.17,36250913
09-Jul-25,38.20,39.00,38.20,38.39,39285335
08-Jul-25,37.95,38.50,37.70,38.50,29327654
07-Jul-25,38.10,38.45,37.48,37.93,31120211
04-Jul-25,38.73,38.82,38.00,38.20,20324002
03-Jul-25,37.93,39.01,37.50,38.57,65166150
02-Jul-25,39.00,39.00,37.36,37.81,160877303
01-Jul-25,40.20,40.65,38.84,38.90,96506312
27-Jun-25,41.00,41.32,39.95,40.67,133995797
26-Jun-25,40.99,41.45,40.48,41.15,132270523
25-Jun-25,41.57,42.00,40.53,40.90,162022315
24-Jun-25,41.48,42.57,41.35,41.35,105192309
23-Jun-25,41.55,41.90,40.62,41.22,93752859
20-Jun-25,41.31,41.85,40.69,41.85,71124256
18-Jun-25,41.23,41.75,40.78,41.50,47920658
17-Jun-25,41.01,41.49,40.67,41.27,49805975
16-Jun-25,39.05,41.34,39.05,41.00,104972156
13-Jun-25,39.15,39.73,38.91,39.01,40843848
12-Jun-25,40.06,40.60,39.17,39.50,58978464
11-Jun-25,38.05,40.10,37.66,40.04,62970015
10-Jun-25,38.10,38.60,37.73,38.09,38457213
09-Jun-25,38.61,38.72,37.64,37.72,41599918
06-Jun-25,39.45,39.91,38.33,38.77,26870487
05-Jun-25,39.10,40.33,38.90,39.40,91806906
04-Jun-25,39.00,39.78,38.69,39.10,61511026
03-Jun-25,39.56,39.72,38.83,38.83,58298147
02-Jun-25,41.35,41.49,39.29,39.60,109224071
30-May-25,40.80,41.12,39.72,40.75,57422491
29-May-25,41.46,41.80,40.86,41.15,52884323
28-May-25,40.80,41.54,40.47,41.54,69736034
27-May-25,40.50,41.09,39.96,40.74,88004375
26-May-25,40.35,40.88,40.03,40.03,18329248
23-May-25,39.40,40.64,38.66,40.32,45622368
22-May-25,39.37,40.69,39.30,40.29,90151299
21-May-25,39.20,39.87,39.20,39.36,98210509
20-May-25,39.32,39.86,38.68,39.80,77827708
19-May-25,38.29,39.58,37.92,39.02,72018728
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

*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