Cotação atual, histórico e gráfico do papel: INFB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/04/2025 | -1,93% | -1,62 | 82,48 | 84,15 | 80,25 | 84,15 | 174K | 74 |
| 01/04/2025 | -2,24% | -1,93 | 84,10 | 86,05 | 84,04 | 86,05 | 64K | 23 |
| 31/03/2025 | -2,57% | -2,27 | 86,03 | 87,51 | 86,03 | 87,51 | 8K | 11 |
| 28/03/2025 | -2,96% | -2,69 | 88,30 | 88,31 | 87,52 | 88,31 | 13K | 7 |
| 27/03/2025 | -0,01% | -0,01 | 90,99 | 90,98 | 87,99 | 90,99 | 12K | 5 |
| 25/03/2025 | 1,14% | 1,03 | 91,00 | 88,05 | 85,22 | 91,00 | 70K | 57 |
| 24/03/2025 | -1,13% | -1,03 | 89,97 | 90,50 | 87,53 | 90,50 | 3K | 13 |
|
|
| 19/03/2025 | 0,00% | 0,00 | 91,00 | 89,02 | 89,02 | 91,00 | 1K | 5 |
| 18/03/2025 | 0,00% | 0,00 | 91,00 | 91,00 | 89,02 | 91,00 | 722 | 8 |
| 17/03/2025 | 3,41% | 3,00 | 91,00 | 90,75 | 89,00 | 92,50 | 34K | 29 |
| 14/03/2025 | -0,65% | -0,58 | 88,00 | 87,42 | 85,10 | 92,50 | 180K | 42 |
| 13/03/2025 | -7,34% | -7,02 | 88,58 | 95,87 | 88,58 | 96,99 | 77K | 23 |
| 12/03/2025 | 2,66% | 2,48 | 95,60 | 88,03 | 85,05 | 95,80 | 125K | 24 |
| 11/03/2025 | -3,99% | -3,87 | 93,12 | 96,97 | 92,00 | 96,97 | 43K | 12 |
| 10/03/2025 | -0,01% | -0,01 | 96,99 | 96,99 | 87,60 | 96,99 | 163K | 49 |
| 07/03/2025 | 4,82% | 4,46 | 97,00 | 93,78 | 87,43 | 97,00 | 230K | 52 |
| 06/03/2025 | -6,81% | -6,76 | 92,54 | 99,01 | 91,01 | 99,01 | 176K | 28 |
| 05/03/2025 | -2,19% | -2,22 | 99,30 | 91,72 | 85,95 | 99,50 | 151K | 74 |
| 28/02/2025 | 7,18% | 6,80 | 101,52 | 98,00 | 92,19 | 102,90 | 124K | 30 |
| 27/02/2025 | 3,35% | 3,07 | 94,72 | 91,50 | 85,00 | 96,00 | 159K | 49 |
| 26/02/2025 | -7,19% | -7,10 | 91,65 | 99,90 | 91,65 | 103,52 | 311K | 63 |
| 25/02/2025 | -1,24% | -1,24 | 98,75 | 92,01 | 87,62 | 98,75 | 175K | 39 |
| 24/02/2025 | 2,52% | 2,46 | 99,99 | 97,50 | 92,00 | 99,99 | 70K | 39 |
| 21/02/2025 | -1,11% | -1,09 | 97,53 | 98,00 | 90,05 | 98,00 | 156K | 52 |
| 20/02/2025 | 1,33% | 1,29 | 98,62 | 98,64 | 95,98 | 99,99 | 70K | 16 |
| 19/02/2025 | -0,82% | -0,80 | 97,33 | 99,99 | 92,20 | 99,99 | 100K | 20 |
| 18/02/2025 | 0,12% | 0,12 | 98,13 | 90,61 | 90,61 | 98,17 | 69K | 24 |
| 17/02/2025 | 2,64% | 2,52 | 98,01 | 100,50 | 90,50 | 100,50 | 73K | 24 |
| 14/02/2025 | -0,42% | -0,40 | 95,49 | 100,50 | 90,54 | 100,50 | 379K | 57 |
| 13/02/2025 | -3,30% | -3,27 | 95,89 | 98,50 | 91,00 | 98,50 | 58K | 33 |
| 12/02/2025 | 4,70% | 4,45 | 99,16 | 100,50 | 92,66 | 100,50 | 102K | 14 |
| 11/02/2025 | -5,76% | -5,79 | 94,71 | 99,15 | 92,01 | 99,15 | 74K | 49 |
| 10/02/2025 | 0,60% | 0,60 | 100,50 | 100,50 | 90,50 | 100,50 | 93K | 43 |
| 07/02/2025 | 1,26% | 1,24 | 99,90 | 90,16 | 90,16 | 99,90 | 39K | 22 |
| 06/02/2025 | -1,34% | -1,34 | 98,66 | 98,65 | 93,45 | 98,66 | 53K | 16 |
| 05/02/2025 | 0,57% | 0,57 | 100,00 | 100,77 | 93,48 | 102,12 | 102K | 31 |
| 04/02/2025 | -0,37% | -0,37 | 99,43 | 101,14 | 97,00 | 102,15 | 55K | 10 |
| 03/02/2025 | -0,01% | -0,01 | 99,80 | 101,30 | 92,56 | 101,30 | 52K | 14 |
| 31/01/2025 | 0,70% | 0,69 | 99,81 | 101,30 | 93,10 | 101,30 | 54K | 24 |
| 30/01/2025 | 0,12% | 0,12 | 99,12 | 102,14 | 93,31 | 102,14 | 54K | 25 |
| 29/01/2025 | 0,48% | 0,47 | 99,00 | 102,15 | 93,20 | 102,15 | 61K | 19 |
| 28/01/2025 | 0,00% | 0,00 | 98,53 | 100,00 | 92,76 | 102,19 | 131K | 48 |
| 27/01/2025 | -1,49% | -1,49 | 98,53 | 102,50 | 96,16 | 102,50 | 141K | 21 |
| 24/01/2025 | 4,62% | 4,42 | 100,02 | 103,00 | 93,21 | 103,00 | 189K | 44 |
| 23/01/2025 | 1,70% | 1,60 | 95,60 | 103,00 | 95,58 | 103,00 | 127K | 15 |
| 22/01/2025 | 2,51% | 2,30 | 94,00 | 102,99 | 87,19 | 102,99 | 595K | 131 |
| 21/01/2025 | -2,56% | -2,41 | 91,70 | 92,02 | 89,27 | 101,00 | 51K | 46 |
| 20/01/2025 | 0,01% | 0,01 | 94,11 | 94,11 | 91,78 | 103,00 | 606K | 106 |
| 17/01/2025 | -0,03% | -0,03 | 94,10 | 93,00 | 89,02 | 101,75 | 256K | 51 |
| 16/01/2025 | -8,65% | -8,91 | 94,13 | 103,00 | 94,12 | 103,00 | 184K | 36 |
| 15/01/2025 | 7,40% | 7,10 | 103,04 | 103,04 | 92,20 | 103,04 | 211K | 53 |
| 14/01/2025 | -8,63% | -9,06 | 95,94 | 103,43 | 91,73 | 103,43 | 202K | 27 |
| 13/01/2025 | 5,52% | 5,49 | 105,00 | 100,99 | 90,75 | 105,00 | 741K | 103 |
| 10/01/2025 | 3,60% | 3,46 | 99,51 | 101,00 | 93,67 | 101,00 | 109K | 15 |
| 09/01/2025 | -0,51% | -0,49 | 96,05 | 101,00 | 89,53 | 101,00 | 142K | 50 |
| 08/01/2025 | -4,23% | -4,26 | 96,54 | 101,00 | 92,27 | 101,00 | 103K | 17 |
| 07/01/2025 | -0,51% | -0,52 | 100,80 | 99,81 | 90,40 | 100,81 | 219K | 41 |
| 06/01/2025 | 7,79% | 7,32 | 101,32 | 106,00 | 92,58 | 106,00 | 139K | 34 |
| 03/01/2025 | 2,17% | 2,00 | 94,00 | 106,00 | 88,50 | 106,00 | 206K | 44 |
| 02/01/2025 | -1,08% | -1,00 | 92,00 | 92,00 | 92,00 | 92,00 | 3K | 1 |
| 30/12/2024 | 0,00% | 0,00 | 93,00 | 106,00 | 93,00 | 106,00 | 24K | 2 |
| 27/12/2024 | -1,71% | -1,62 | 93,00 | 106,00 | 93,00 | 106,00 | 70K | 29 |
| 26/12/2024 | -1,97% | -1,90 | 94,62 | 97,95 | 94,01 | 106,00 | 158K | 49 |
| 23/12/2024 | 0,70% | 0,67 | 96,52 | 101,00 | 91,24 | 101,00 | 154K | 44 |
| 20/12/2024 | -0,51% | -0,49 | 95,85 | 101,00 | 91,77 | 101,00 | 102K | 28 |
| 19/12/2024 | -0,51% | -0,49 | 96,34 | 98,27 | 93,48 | 100,99 | 53K | 20 |
| 18/12/2024 | -0,16% | -0,16 | 96,83 | 106,00 | 96,83 | 106,00 | 55K | 14 |
| 17/12/2024 | -1,36% | -1,34 | 96,99 | 105,99 | 95,07 | 105,99 | 60K | 25 |
| 16/12/2024 | -4,53% | -4,67 | 98,33 | 101,46 | 98,32 | 106,00 | 188K | 18 |
| 13/12/2024 | -2,12% | -2,23 | 103,00 | 106,80 | 103,00 | 116,00 | 111K | 23 |
| 12/12/2024 | -1,49% | -1,59 | 105,23 | 105,22 | 99,11 | 105,23 | 55K | 11 |
| 11/12/2024 | 6,87% | 6,87 | 106,82 | 106,82 | 95,56 | 106,82 | 191K | 41 |
| 10/12/2024 | 2,52% | 2,46 | 99,95 | 95,05 | 90,39 | 103,66 | 236K | 50 |
| 06/12/2024 | -1,48% | -1,46 | 97,49 | 98,97 | 97,49 | 98,97 | 294 | 3 |
| 05/12/2024 | -0,05% | -0,05 | 98,95 | 97,52 | 97,49 | 98,98 | 9K | 7 |
| 04/12/2024 | -1,47% | -1,48 | 99,00 | 99,00 | 99,00 | 99,00 | 495 | 1 |
| 03/12/2024 | 0,00% | 0,00 | 100,48 | 100,48 | 100,48 | 100,48 | 502 | 1 |
| 29/11/2024 | -1,96% | -2,01 | 100,48 | 101,99 | 100,47 | 101,99 | 11K | 3 |
| 27/11/2024 | -0,65% | -0,67 | 102,49 | 102,49 | 102,49 | 102,49 | 717 | 7 |
| 19/11/2024 | 0,74% | 0,76 | 103,16 | 103,16 | 103,16 | 103,16 | 1K | 1 |
| 18/11/2024 | 0,00% | 0,00 | 102,40 | 102,40 | 102,40 | 102,40 | 51K | 2 |
| 14/11/2024 | 0,40% | 0,41 | 102,40 | 102,40 | 102,40 | 103,80 | 47K | 4 |
| 13/11/2024 | -0,01% | -0,01 | 101,99 | 102,00 | 101,99 | 102,00 | 52K | 6 |
| 12/11/2024 | 0,49% | 0,50 | 102,00 | 102,00 | 102,00 | 102,00 | 51K | 4 |
| 11/11/2024 | -0,98% | -1,00 | 101,50 | 102,50 | 101,50 | 103,80 | 77K | 6 |
| 08/11/2024 | 0,00% | 0,00 | 102,50 | 102,50 | 102,50 | 102,50 | 512 | 1 |
| 07/11/2024 | -0,75% | -0,77 | 102,50 | 103,00 | 102,50 | 103,81 | 10K | 65 |
| 06/11/2024 | 0,00% | 0,00 | 103,27 | 103,27 | 103,27 | 103,27 | 1K | 2 |
| 05/11/2024 | -0,75% | -0,78 | 103,27 | 103,81 | 103,27 | 103,81 | 5K | 2 |
| 31/10/2024 | 0,05% | 0,05 | 104,05 | 104,05 | 104,05 | 104,05 | 104 | 1 |
| 30/10/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 8K | 1 |
| 22/10/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 936 | 1 |
| 21/10/2024 | -0,57% | -0,60 | 104,00 | 104,00 | 104,00 | 104,00 | 3K | 1 |
| 16/10/2024 | 1,27% | 1,31 | 104,60 | 104,33 | 104,33 | 104,60 | 1K | 2 |
| 15/10/2024 | 0,75% | 0,77 | 103,29 | 103,29 | 103,29 | 103,29 | 826 | 4 |
| 14/10/2024 | -0,75% | -0,77 | 102,52 | 102,52 | 102,52 | 102,52 | 1K | 1 |
| 10/10/2024 | 0,75% | 0,77 | 103,29 | 103,29 | 103,29 | 103,29 | 1K | 1 |
| 08/10/2024 | -0,75% | -0,77 | 102,52 | 102,52 | 102,52 | 102,52 | 1K | 1 |
| 03/10/2024 | 0,00% | 0,00 | 103,29 | 102,95 | 102,95 | 103,29 | 1K | 2 |
| 02/10/2024 | -0,64% | -0,67 | 103,29 | 103,29 | 103,18 | 103,29 | 165K | 5 |
| 01/10/2024 | -0,75% | -0,79 | 103,96 | 105,54 | 103,96 | 105,54 | 29K | 3 |
| 30/09/2024 | 0,73% | 0,76 | 104,75 | 104,75 | 104,75 | 104,75 | 104 | 1 |
| 26/09/2024 | -0,01% | -0,01 | 103,99 | 103,22 | 103,22 | 103,99 | 31K | 5 |
| 23/09/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 4K | 3 |
| 20/09/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 19/09/2024 | 0,00% | 0,00 | 104,00 | 103,22 | 103,22 | 104,00 | 21K | 2 |
| 17/09/2024 | -0,97% | -1,02 | 104,00 | 104,00 | 104,00 | 104,00 | 20K | 2 |
| 16/09/2024 | 1,49% | 1,54 | 105,02 | 105,03 | 105,01 | 106,60 | 21K | 7 |
| 13/09/2024 | 2,44% | 2,46 | 103,48 | 102,00 | 100,47 | 103,49 | 3K | 6 |
| 12/09/2024 | 0,02% | 0,02 | 101,02 | 99,55 | 98,05 | 101,02 | 13K | 9 |
| 11/09/2024 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 12K | 5 |
| 09/09/2024 | -2,51% | -2,60 | 101,00 | 101,00 | 101,00 | 101,00 | 16K | 4 |
| 06/09/2024 | 0,00% | 0,00 | 103,60 | 103,60 | 103,60 | 103,60 | 207 | 2 |
| 05/09/2024 | 0,00% | 0,00 | 103,60 | 103,60 | 103,60 | 103,60 | 518 | 1 |
| 04/09/2024 | 0,10% | 0,10 | 103,60 | 103,60 | 103,60 | 103,60 | 103 | 1 |
| 03/09/2024 | - | - | 103,50 | 100,50 | 99,70 | 103,50 | 17K | 8 |
Date,Open,High,Low,Close,Volume
02-Apr-25,84.15,84.15,80.25,82.48,174021
01-Apr-25,86.05,86.05,84.04,84.10,63909
31-Mar-25,87.51,87.51,86.03,86.03,7657
28-Mar-25,88.31,88.31,87.52,88.30,12538
27-Mar-25,90.98,90.99,87.99,90.99,11734
25-Mar-25,88.05,91.00,85.22,91.00,70457
24-Mar-25,90.50,90.50,87.53,89.97,2666
19-Mar-25,89.02,91.00,89.02,91.00,1363
18-Mar-25,91.00,91.00,89.02,91.00,722
17-Mar-25,90.75,92.50,89.00,91.00,34071
14-Mar-25,87.42,92.50,85.10,88.00,179720
13-Mar-25,95.87,96.99,88.58,88.58,76640
12-Mar-25,88.03,95.80,85.05,95.60,125134
11-Mar-25,96.97,96.97,92.00,93.12,42826
10-Mar-25,96.99,96.99,87.60,96.99,163460
07-Mar-25,93.78,97.00,87.43,97.00,230010
06-Mar-25,99.01,99.01,91.01,92.54,176460
05-Mar-25,91.72,99.50,85.95,99.30,151113
28-Feb-25,98.00,102.90,92.19,101.52,123754
27-Feb-25,91.50,96.00,85.00,94.72,159423
26-Feb-25,99.90,103.52,91.65,91.65,310736
25-Feb-25,92.01,98.75,87.62,98.75,175008
24-Feb-25,97.50,99.99,92.00,99.99,69896
21-Feb-25,98.00,98.00,90.05,97.53,155501
20-Feb-25,98.64,99.99,95.98,98.62,69885
19-Feb-25,99.99,99.99,92.20,97.33,99949
18-Feb-25,90.61,98.17,90.61,98.13,68574
17-Feb-25,100.50,100.50,90.50,98.01,72717
14-Feb-25,100.50,100.50,90.54,95.49,378985
13-Feb-25,98.50,98.50,91.00,95.89,57547
12-Feb-25,100.50,100.50,92.66,99.16,101807
11-Feb-25,99.15,99.15,92.01,94.71,73637
10-Feb-25,100.50,100.50,90.50,100.50,92529
07-Feb-25,90.16,99.90,90.16,99.90,38685
06-Feb-25,98.65,98.66,93.45,98.66,53160
05-Feb-25,100.77,102.12,93.48,100.00,102062
04-Feb-25,101.14,102.15,97.00,99.43,55323
03-Feb-25,101.30,101.30,92.56,99.80,52124
31-Jan-25,101.30,101.30,93.10,99.81,54489
30-Jan-25,102.14,102.14,93.31,99.12,54175
29-Jan-25,102.15,102.15,93.20,99.00,60909
28-Jan-25,100.00,102.19,92.76,98.53,131321
27-Jan-25,102.50,102.50,96.16,98.53,141265
24-Jan-25,103.00,103.00,93.21,100.02,188935
23-Jan-25,103.00,103.00,95.58,95.60,127061
22-Jan-25,102.99,102.99,87.19,94.00,594965
21-Jan-25,92.02,101.00,89.27,91.70,50872
20-Jan-25,94.11,103.00,91.78,94.11,605570
17-Jan-25,93.00,101.75,89.02,94.10,256322
16-Jan-25,103.00,103.00,94.12,94.13,183731
15-Jan-25,103.04,103.04,92.20,103.04,211309
14-Jan-25,103.43,103.43,91.73,95.94,202447
13-Jan-25,100.99,105.00,90.75,105.00,740822
10-Jan-25,101.00,101.00,93.67,99.51,108645
09-Jan-25,101.00,101.00,89.53,96.05,142405
08-Jan-25,101.00,101.00,92.27,96.54,102778
07-Jan-25,99.81,100.81,90.40,100.80,219267
06-Jan-25,106.00,106.00,92.58,101.32,139262
03-Jan-25,106.00,106.00,88.50,94.00,206248
02-Jan-25,92.00,92.00,92.00,92.00,2760
30-Dec-24,106.00,106.00,93.00,93.00,24379
27-Dec-24,106.00,106.00,93.00,93.00,70139
26-Dec-24,97.95,106.00,94.01,94.62,158314
23-Dec-24,101.00,101.00,91.24,96.52,154099
20-Dec-24,101.00,101.00,91.77,95.85,102470
19-Dec-24,98.27,100.99,93.48,96.34,53108
18-Dec-24,106.00,106.00,96.83,96.83,55165
17-Dec-24,105.99,105.99,95.07,96.99,59845
16-Dec-24,101.46,106.00,98.32,98.33,187603
13-Dec-24,106.80,116.00,103.00,103.00,111049
12-Dec-24,105.22,105.23,99.11,105.23,55062
11-Dec-24,106.82,106.82,95.56,106.82,191222
10-Dec-24,95.05,103.66,90.39,99.95,236258
06-Dec-24,98.97,98.97,97.49,97.49,294
05-Dec-24,97.52,98.98,97.49,98.95,8988
04-Dec-24,99.00,99.00,99.00,99.00,495
03-Dec-24,100.48,100.48,100.48,100.48,502
29-Nov-24,101.99,101.99,100.47,100.48,11153
27-Nov-24,102.49,102.49,102.49,102.49,717
19-Nov-24,103.16,103.16,103.16,103.16,1031
18-Nov-24,102.40,102.40,102.40,102.40,51200
14-Nov-24,102.40,103.80,102.40,102.40,47015
13-Nov-24,102.00,102.00,101.99,101.99,51509
12-Nov-24,102.00,102.00,102.00,102.00,51000
11-Nov-24,102.50,103.80,101.50,101.50,77221
08-Nov-24,102.50,102.50,102.50,102.50,512
07-Nov-24,103.00,103.81,102.50,102.50,10129
06-Nov-24,103.27,103.27,103.27,103.27,1032
05-Nov-24,103.81,103.81,103.27,103.27,5292
31-Oct-24,104.05,104.05,104.05,104.05,104
30-Oct-24,104.00,104.00,104.00,104.00,8320
22-Oct-24,104.00,104.00,104.00,104.00,936
21-Oct-24,104.00,104.00,104.00,104.00,2600
16-Oct-24,104.33,104.60,104.33,104.60,1150
15-Oct-24,103.29,103.29,103.29,103.29,826
14-Oct-24,102.52,102.52,102.52,102.52,1025
10-Oct-24,103.29,103.29,103.29,103.29,1032
08-Oct-24,102.52,102.52,102.52,102.52,1025
03-Oct-24,102.95,103.29,102.95,103.29,1032
02-Oct-24,103.29,103.29,103.18,103.29,165454
01-Oct-24,105.54,105.54,103.96,103.96,28628
30-Sep-24,104.75,104.75,104.75,104.75,104
26-Sep-24,103.22,103.99,103.22,103.99,30559
23-Sep-24,104.00,104.00,104.00,104.00,4264
20-Sep-24,104.00,104.00,104.00,104.00,104
19-Sep-24,103.22,104.00,103.22,104.00,20852
17-Sep-24,104.00,104.00,104.00,104.00,19864
16-Sep-24,105.03,106.60,105.01,105.02,20900
13-Sep-24,102.00,103.49,100.47,103.48,3254
12-Sep-24,99.55,101.02,98.05,101.02,12910
11-Sep-24,101.00,101.00,101.00,101.00,11514
09-Sep-24,101.00,101.00,101.00,101.00,15655
06-Sep-24,103.60,103.60,103.60,103.60,207
05-Sep-24,103.60,103.60,103.60,103.60,518
04-Sep-24,103.60,103.60,103.60,103.60,103
03-Sep-24,100.50,103.50,99.70,103.50,16706
*exoneração de responsabilidade e termos de uso