Cotação atual, histórico e gráfico do papel: INGG34

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 INGG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	2,68%	4,50	172,50	172,50	172,50	172,50	1K	2
15/10/2026	-0,88%	-1,49	168,00	167,96	167,96	168,00	1K	2
14/10/2026	1,63%	2,72	169,49	169,49	169,49	169,49	169	1
09/10/2026	0,10%	0,17	166,77	168,27	166,77	168,27	1K	4
08/10/2026	-1,51%	-2,55	166,60	170,85	166,60	170,85	5K	3
07/10/2026	-3,12%	-5,44	169,15	167,62	167,62	170,17	5K	9
06/10/2026	-0,07%	-0,13	174,59	175,44	174,59	175,44	39K	4
05/10/2026	-3,61%	-6,54	174,72	180,40	170,28	180,40	74K	25
02/10/2026	1,67%	2,98	181,26	179,28	179,28	181,26	3K	4
01/10/2026	-3,07%	-5,64	178,28	179,96	178,00	180,50	5K	10
30/09/2026	-1,93%	-3,61	183,92	186,01	183,92	186,01	7K	5
29/09/2026	-0,30%	-0,57	187,53	188,10	187,53	188,10	938	3
25/09/2026	-0,10%	-0,19	188,10	188,10	188,10	188,10	5K	1
24/09/2026	1,23%	2,28	188,29	186,01	186,01	188,29	4K	5
23/09/2026	-0,10%	-0,19	186,01	186,00	186,00	186,01	3K	2
22/09/2026	-1,71%	-3,23	186,20	190,19	186,20	190,19	4K	6
21/09/2026	0,81%	1,52	189,43	189,24	188,29	189,43	2K	3
18/09/2026	-2,08%	-3,99	187,91	188,08	187,91	188,08	563	2
17/09/2026	1,00%	1,90	191,90	190,76	190,76	191,90	4K	2
16/09/2026	0,81%	1,52	190,00	190,76	190,00	190,76	2K	3
15/09/2026	-1,29%	-2,47	188,48	188,08	188,08	188,48	6K	4
14/09/2026	0,10%	0,19	190,95	190,76	190,76	191,00	6K	6
11/09/2026	1,62%	3,04	190,76	187,72	187,72	190,76	1K	3
10/09/2026	0,00%	0,00	187,72	187,72	187,72	187,72	2K	2
09/09/2026	-1,69%	-3,23	187,72	187,15	187,15	187,72	3K	4
08/09/2026	0,50%	0,95	190,95	190,76	190,57	190,95	4K	8
04/09/2026	1,73%	3,23	190,00	190,20	190,00	191,33	4K	5
03/09/2026	0,93%	1,73	186,77	186,77	186,77	186,77	2K	1
02/09/2026	1,58%	2,88	185,04	185,90	185,04	187,20	7K	5
01/09/2026	-0,88%	-1,62	182,16	184,50	182,16	184,50	730	2
31/08/2026	0,00%	0,00	183,78	184,86	183,78	184,86	3K	2
28/08/2026	1,19%	2,16	183,78	184,32	183,06	184,32	7K	5
27/08/2026	-0,49%	-0,90	181,62	180,90	180,90	181,62	1K	3
25/08/2026	1,40%	2,52	182,52	180,29	180,29	182,52	1K	3
24/08/2026	0,00%	0,00	180,00	180,00	180,00	180,00	180	1
21/08/2026	-0,30%	-0,54	180,00	180,54	179,82	180,54	42K	4
20/08/2026	0,44%	0,79	180,54	181,26	180,54	181,26	26K	4
19/08/2026	-2,67%	-4,93	179,75	182,59	179,74	182,59	9K	10
18/08/2026	-0,72%	-1,33	184,68	185,00	184,68	185,00	739	3
17/08/2026	-0,31%	-0,58	186,01	188,87	186,01	188,87	935	3
14/08/2026	0,84%	1,55	186,59	185,04	185,04	186,77	6K	9
13/08/2026	0,04%	0,08	185,04	185,00	185,00	185,04	1K	3
12/08/2026	1,74%	3,16	184,96	183,78	183,78	184,96	8K	5
11/08/2026	0,86%	1,55	181,80	180,25	180,25	181,80	11K	3
10/08/2026	0,40%	0,72	180,25	178,93	178,93	180,25	718	2
07/08/2026	-1,05%	-1,91	179,53	179,53	179,53	179,53	718	2
05/08/2026	0,00%	0,00	181,44	181,44	181,44	181,44	2K	1
04/08/2026	1,70%	3,04	181,44	181,44	181,44	181,44	907	1
03/08/2026	0,21%	0,38	178,40	177,48	177,48	178,40	23K	4
31/07/2026	1,37%	2,41	178,02	177,30	177,30	178,02	887	3
30/07/2026	4,69%	7,86	175,61	172,50	172,50	175,95	8K	9
29/07/2026	-1,62%	-2,76	167,75	167,75	167,75	167,75	335	1
28/07/2026	0,30%	0,51	170,51	169,00	169,00	170,51	21K	5
27/07/2026	2,56%	4,25	170,00	169,32	169,32	170,00	679	2
23/07/2026	-1,52%	-2,55	165,75	165,58	165,58	165,75	496	2
22/07/2026	0,18%	0,30	168,30	168,30	168,30	168,30	504	1
21/07/2026	1,78%	2,93	168,00	167,83	167,83	168,00	2K	2
20/07/2026	0,07%	0,12	165,07	164,90	164,90	165,07	4K	2
17/07/2026	-2,09%	-3,52	164,95	164,90	164,90	166,77	6K	4
15/07/2026	1,12%	1,87	168,47	166,60	166,60	168,47	4K	5
14/07/2026	1,03%	1,70	166,60	167,10	166,60	167,10	4K	2
13/07/2026	-0,82%	-1,36	164,90	166,26	164,90	166,26	1K	2
10/07/2026	-0,40%	-0,67	166,26	166,26	166,26	166,26	166	1
09/07/2026	1,65%	2,71	166,93	166,93	166,93	166,93	166	1
08/07/2026	-2,23%	-3,74	164,22	166,26	164,22	166,26	5K	5
06/07/2026	1,23%	2,04	167,96	165,92	165,92	167,96	1K	2
02/07/2026	1,97%	3,20	165,92	167,20	165,92	167,20	2K	2
01/07/2026	1,40%	2,24	162,72	162,24	162,24	162,72	811	2
29/06/2026	0,20%	0,32	160,48	160,05	159,30	160,48	2K	4
26/06/2026	-0,79%	-1,28	160,16	161,12	160,16	161,12	965	2
25/06/2026	-0,39%	-0,64	161,44	161,44	161,44	161,44	968	2
24/06/2026	-1,41%	-2,31	162,08	162,80	162,08	162,80	649	4
23/06/2026	2,83%	4,52	164,39	165,58	164,39	165,58	329	2
19/06/2026	-1,65%	-2,69	159,87	159,87	159,87	159,87	6K	1
18/06/2026	1,28%	2,06	162,56	162,56	162,56	162,56	325	1
17/06/2026	1,23%	1,95	160,50	160,14	160,00	160,50	13K	7
16/06/2026	3,22%	4,95	158,55	157,95	157,95	158,55	949	2
15/06/2026	1,49%	2,25	153,60	153,60	153,60	153,60	307	1
12/06/2026	0,60%	0,90	151,35	151,35	151,35	151,35	151	1
11/06/2026	0,30%	0,45	150,45	150,45	150,45	150,45	150	1
10/06/2026	-0,60%	-0,90	150,00	149,25	149,18	150,00	29K	4
09/06/2026	-1,76%	-2,70	150,90	152,11	149,96	152,50	4K	7
08/06/2026	0,31%	0,48	153,60	153,60	153,60	153,60	2K	1
05/06/2026	-0,93%	-1,44	153,12	155,04	152,63	155,04	4K	5
03/06/2026	-1,82%	-2,86	154,56	153,76	153,76	154,56	2K	2
29/05/2026	0,50%	0,78	157,42	158,72	157,42	158,72	633	2
27/05/2026	0,03%	0,04	156,64	157,60	156,64	157,60	787	3
26/05/2026	1,03%	1,60	156,60	155,00	155,00	156,60	161K	5
22/05/2026	2,21%	3,35	155,00	153,80	153,80	155,00	155K	2
20/05/2026	2,22%	3,30	151,65	150,30	150,30	151,65	38K	2
19/05/2026	0,61%	0,90	148,35	147,51	147,51	148,35	38K	2
18/05/2026	-1,01%	-1,50	147,45	147,30	147,30	147,45	8K	3
15/05/2026	1,22%	1,80	148,95	148,95	148,95	148,95	1K	2
13/05/2026	1,45%	2,10	147,15	147,15	147,15	147,15	294	1
12/05/2026	-1,23%	-1,80	145,05	145,05	145,05	145,05	4K	1
08/05/2026	-1,01%	-1,50	146,85	147,60	146,85	147,60	2K	5
07/05/2026	0,63%	0,93	148,35	148,35	148,35	148,35	148	1
06/05/2026	5,34%	7,47	147,42	147,84	146,44	148,12	10K	10
05/05/2026	0,47%	0,65	139,95	139,30	139,30	139,95	558	2
04/05/2026	-3,49%	-5,04	139,30	139,96	139,30	139,96	2K	4
30/04/2026	3,10%	4,34	144,34	143,78	143,78	144,34	8K	3
27/04/2026	0,94%	1,31	140,00	139,44	139,44	140,00	418	2
23/04/2026	-1,62%	-2,29	138,69	139,97	138,04	139,97	24K	8
22/04/2026	-3,75%	-5,50	140,98	142,73	140,56	142,73	1K	5
15/04/2026	-1,26%	-1,87	146,48	144,90	144,90	159,41	1K	3
14/04/2026	2,48%	3,59	148,35	148,35	148,35	148,35	445	2
13/04/2026	0,11%	0,16	144,76	143,78	143,78	144,76	288	2
10/04/2026	1,06%	1,52	144,60	159,48	143,90	159,48	38K	9
08/04/2026	3,68%	5,08	143,08	145,50	143,08	145,74	4K	6
07/04/2026	0,48%	0,66	138,00	138,32	138,00	138,32	276K	2
06/04/2026	0,31%	0,42	137,34	138,88	137,34	138,88	8K	5
02/04/2026	-0,50%	-0,69	136,92	135,10	134,54	136,92	406	3
01/04/2026	2,37%	3,19	137,61	138,46	137,61	138,46	2K	2
31/03/2026	3,08%	4,02	134,42	133,25	133,25	134,42	1K	2
30/03/2026	0,00%	0,00	130,40	130,65	130,40	130,65	2K	3
27/03/2026	-3,27%	-4,41	130,40	131,82	130,40	131,95	3K	5
25/03/2026	-7,33%	-10,66	134,81	135,43	134,43	135,43	8K	7
24/03/2026	7,91%	10,66	145,47	131,74	131,74	145,47	72K	7
23/03/2026	0,31%	0,41	134,81	135,72	134,81	135,72	677	2
19/03/2026	-0,31%	-0,42	134,40	133,71	132,16	134,40	2K	4
18/03/2026	-0,82%	-1,12	134,82	134,82	134,82	134,82	134	1
17/03/2026	-1,37%	-1,89	135,94	135,94	135,94	135,94	11K	1
16/03/2026	1,70%	2,30	137,83	137,83	137,83	137,83	137	1
13/03/2026	-1,70%	-2,35	135,53	136,36	135,53	136,36	815	2
12/03/2026	-0,52%	-0,72	137,88	136,35	136,35	137,88	2K	3
11/03/2026	-0,70%	-0,98	138,60	138,60	138,60	138,60	970	1
10/03/2026	2,89%	3,92	139,58	140,28	138,88	140,28	4K	5
09/03/2026	-2,42%	-3,36	135,66	135,00	135,00	135,66	946	2
06/03/2026	-1,19%	-1,68	139,02	138,70	138,70	139,44	4K	6
05/03/2026	-0,50%	-0,70	140,70	140,70	140,70	140,70	140	1
04/03/2026	1,00%	1,40	141,40	137,20	137,20	141,68	5K	3
03/03/2026	-3,81%	-5,55	140,00	140,00	138,27	140,00	11K	7
02/03/2026	-1,79%	-2,65	145,55	145,00	144,75	145,65	7K	8
27/02/2026	-	-	148,20	149,65	147,15	149,70	148K	10

Date,Open,High,Low,Close,Volume
16-Oct-26,172.50,172.50,172.50,172.50,1207
15-Oct-26,167.96,168.00,167.96,168.00,1175
14-Oct-26,169.49,169.49,169.49,169.49,169
09-Oct-26,168.27,168.27,166.77,166.77,1173
08-Oct-26,170.85,170.85,166.60,166.60,4847
07-Oct-26,167.62,170.17,167.62,169.15,4901
06-Oct-26,175.44,175.44,174.59,174.59,39351
05-Oct-26,180.40,180.40,170.28,174.72,73674
02-Oct-26,179.28,181.26,179.28,181.26,2710
01-Oct-26,179.96,180.50,178.00,178.28,5362
30-Sep-26,186.01,186.01,183.92,183.92,6505
29-Sep-26,188.10,188.10,187.53,187.53,938
25-Sep-26,188.10,188.10,188.10,188.10,5454
24-Sep-26,186.01,188.29,186.01,188.29,4481
23-Sep-26,186.00,186.01,186.00,186.01,3162
22-Sep-26,190.19,190.19,186.20,186.20,3937
21-Sep-26,189.24,189.43,188.29,189.43,2458
18-Sep-26,188.08,188.08,187.91,187.91,563
17-Sep-26,190.76,191.90,190.76,191.90,4197
16-Sep-26,190.76,190.76,190.00,190.00,1905
15-Sep-26,188.08,188.48,188.08,188.48,6218
14-Sep-26,190.76,191.00,190.76,190.95,6299
11-Sep-26,187.72,190.76,187.72,190.76,1133
10-Sep-26,187.72,187.72,187.72,187.72,2064
09-Sep-26,187.15,187.72,187.15,187.72,2621
08-Sep-26,190.76,190.95,190.57,190.95,4390
04-Sep-26,190.20,191.33,190.00,190.00,3625
03-Sep-26,186.77,186.77,186.77,186.77,1867
02-Sep-26,185.90,187.20,185.04,185.04,6519
01-Sep-26,184.50,184.50,182.16,182.16,730
31-Aug-26,184.86,184.86,183.78,183.78,2766
28-Aug-26,184.32,184.32,183.06,183.78,7167
27-Aug-26,180.90,181.62,180.90,181.62,1267
25-Aug-26,180.29,182.52,180.29,182.52,1087
24-Aug-26,180.00,180.00,180.00,180.00,180
21-Aug-26,180.54,180.54,179.82,180.00,42278
20-Aug-26,181.26,181.26,180.54,180.54,25848
19-Aug-26,182.59,182.59,179.74,179.75,8830
18-Aug-26,185.00,185.00,184.68,184.68,739
17-Aug-26,188.87,188.87,186.01,186.01,935
14-Aug-26,185.04,186.77,185.04,186.59,5969
13-Aug-26,185.00,185.04,185.00,185.04,1295
12-Aug-26,183.78,184.96,183.78,184.96,7728
11-Aug-26,180.25,181.80,180.25,181.80,11450
10-Aug-26,178.93,180.25,178.93,180.25,718
07-Aug-26,179.53,179.53,179.53,179.53,718
05-Aug-26,181.44,181.44,181.44,181.44,1814
04-Aug-26,181.44,181.44,181.44,181.44,907
03-Aug-26,177.48,178.40,177.48,178.40,23437
31-Jul-26,177.30,178.02,177.30,178.02,887
30-Jul-26,172.50,175.95,172.50,175.61,8333
29-Jul-26,167.75,167.75,167.75,167.75,335
28-Jul-26,169.00,170.51,169.00,170.51,21296
27-Jul-26,169.32,170.00,169.32,170.00,679
23-Jul-26,165.58,165.75,165.58,165.75,496
22-Jul-26,168.30,168.30,168.30,168.30,504
21-Jul-26,167.83,168.00,167.83,168.00,2014
20-Jul-26,164.90,165.07,164.90,165.07,3628
17-Jul-26,164.90,166.77,164.90,164.95,5664
15-Jul-26,166.60,168.47,166.60,168.47,3681
14-Jul-26,167.10,167.10,166.60,166.60,3501
13-Jul-26,166.26,166.26,164.90,164.90,1486
10-Jul-26,166.26,166.26,166.26,166.26,166
09-Jul-26,166.93,166.93,166.93,166.93,166
08-Jul-26,166.26,166.26,164.22,164.22,5298
06-Jul-26,165.92,167.96,165.92,167.96,1337
02-Jul-26,167.20,167.20,165.92,165.92,1665
01-Jul-26,162.24,162.72,162.24,162.72,811
29-Jun-26,160.05,160.48,159.30,160.48,1920
26-Jun-26,161.12,161.12,160.16,160.16,965
25-Jun-26,161.44,161.44,161.44,161.44,968
24-Jun-26,162.80,162.80,162.08,162.08,649
23-Jun-26,165.58,165.58,164.39,164.39,329
19-Jun-26,159.87,159.87,159.87,159.87,5755
18-Jun-26,162.56,162.56,162.56,162.56,325
17-Jun-26,160.14,160.50,160.00,160.50,12838
16-Jun-26,157.95,158.55,157.95,158.55,949
15-Jun-26,153.60,153.60,153.60,153.60,307
12-Jun-26,151.35,151.35,151.35,151.35,151
11-Jun-26,150.45,150.45,150.45,150.45,150
10-Jun-26,149.25,150.00,149.18,150.00,28943
09-Jun-26,152.11,152.50,149.96,150.90,3627
08-Jun-26,153.60,153.60,153.60,153.60,1536
05-Jun-26,155.04,155.04,152.63,153.12,4307
03-Jun-26,153.76,154.56,153.76,154.56,2460
29-May-26,158.72,158.72,157.42,157.42,633
27-May-26,157.60,157.60,156.64,156.64,787
26-May-26,155.00,156.60,155.00,156.60,160504
22-May-26,153.80,155.00,153.80,155.00,155461
20-May-26,150.30,151.65,150.30,151.65,37726
19-May-26,147.51,148.35,147.51,148.35,37972
18-May-26,147.30,147.45,147.30,147.45,8106
15-May-26,148.95,148.95,148.95,148.95,1340
13-May-26,147.15,147.15,147.15,147.15,294
12-May-26,145.05,145.05,145.05,145.05,3916
08-May-26,147.60,147.60,146.85,146.85,2500
07-May-26,148.35,148.35,148.35,148.35,148
06-May-26,147.84,148.12,146.44,147.42,10145
05-May-26,139.30,139.95,139.30,139.95,558
04-May-26,139.96,139.96,139.30,139.30,1676
30-Apr-26,143.78,144.34,143.78,144.34,7910
27-Apr-26,139.44,140.00,139.44,140.00,418
23-Apr-26,139.97,139.97,138.04,138.69,23623
22-Apr-26,142.73,142.73,140.56,140.98,1412
15-Apr-26,144.90,159.41,144.90,146.48,1046
14-Apr-26,148.35,148.35,148.35,148.35,445
13-Apr-26,143.78,144.76,143.78,144.76,288
10-Apr-26,159.48,159.48,143.90,144.60,37704
08-Apr-26,145.50,145.74,143.08,143.08,4325
07-Apr-26,138.32,138.32,138.00,138.00,276320
06-Apr-26,138.88,138.88,137.34,137.34,8279
02-Apr-26,135.10,136.92,134.54,136.92,406
01-Apr-26,138.46,138.46,137.61,137.61,2074
31-Mar-26,133.25,134.42,133.25,134.42,1477
30-Mar-26,130.65,130.65,130.40,130.40,2477
27-Mar-26,131.82,131.95,130.40,130.40,2636
25-Mar-26,135.43,135.43,134.43,134.81,7826
24-Mar-26,131.74,145.47,131.74,145.47,72143
23-Mar-26,135.72,135.72,134.81,134.81,677
19-Mar-26,133.71,134.40,132.16,134.40,2142
18-Mar-26,134.82,134.82,134.82,134.82,134
17-Mar-26,135.94,135.94,135.94,135.94,11418
16-Mar-26,137.83,137.83,137.83,137.83,137
13-Mar-26,136.36,136.36,135.53,135.53,815
12-Mar-26,136.35,137.88,136.35,137.88,1927
11-Mar-26,138.60,138.60,138.60,138.60,970
10-Mar-26,140.28,140.28,138.88,139.58,3635
09-Mar-26,135.00,135.66,135.00,135.66,946
06-Mar-26,138.70,139.44,138.70,139.02,3896
05-Mar-26,140.70,140.70,140.70,140.70,140
04-Mar-26,137.20,141.68,137.20,141.40,4504
03-Mar-26,140.00,140.00,138.27,140.00,10682
02-Mar-26,145.00,145.65,144.75,145.55,6824
27-Feb-26,149.65,149.70,147.15,148.20,148437

*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: INGG34