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
19/04/2024	-0,70%	-0,59	84,24	85,44	83,92	85,44	2K	6
18/04/2024	1,67%	1,39	84,83	84,80	84,56	84,83	39K	8
17/04/2024	1,07%	0,88	83,44	83,52	83,44	83,52	166	2
16/04/2024	0,07%	0,06	82,56	82,96	82,40	82,96	43K	9
15/04/2024	1,35%	1,10	82,50	83,76	82,50	83,76	2K	4
12/04/2024	-3,92%	-3,32	81,40	81,92	81,40	82,40	1K	7
11/04/2024	-0,49%	-0,42	84,72	84,96	84,72	84,96	678	3
10/04/2024	-1,36%	-1,17	85,14	86,45	85,14	86,45	597	2
08/04/2024	0,74%	0,63	86,31	86,31	86,31	86,31	86	1
05/04/2024	0,56%	0,48	85,68	84,96	84,72	85,68	936	7
04/04/2024	0,38%	0,32	85,20	86,16	85,20	86,16	342	3

03/04/2024	1,29%	1,08	84,88	85,20	84,88	85,20	6K	5
02/04/2024	0,53%	0,44	83,80	83,24	83,24	83,80	999	2
01/04/2024	0,87%	0,72	83,36	83,20	83,20	83,36	915	3
28/03/2024	2,99%	2,40	82,64	82,40	82,10	82,64	1K	6
27/03/2024	-0,89%	-0,72	80,24	80,88	80,24	80,88	161	2
26/03/2024	1,84%	1,46	80,96	80,96	80,96	80,96	80	1
25/03/2024	-0,33%	-0,26	79,50	79,40	79,40	79,76	41K	3
22/03/2024	1,72%	1,35	79,76	79,76	79,76	79,76	79	1
20/03/2024	-0,49%	-0,39	78,41	78,40	78,40	78,41	156	2
19/03/2024	0,39%	0,31	78,80	79,68	78,80	79,68	237	3
18/03/2024	2,09%	1,61	78,49	78,49	78,49	78,49	78	1
15/03/2024	0,84%	0,64	76,88	76,48	76,48	77,15	1K	5
14/03/2024	-0,63%	-0,48	76,24	76,56	76,24	76,56	229	2
13/03/2024	-0,27%	-0,21	76,72	76,89	76,72	76,89	307	2
12/03/2024	2,52%	1,89	76,93	76,93	76,93	76,93	76	1
11/03/2024	2,10%	1,54	75,04	73,85	73,85	75,04	3K	7
08/03/2024	2,24%	1,61	73,50	73,03	73,03	74,13	367	3
07/03/2024	1,08%	0,77	71,89	71,89	71,89	71,89	71	1
06/03/2024	1,27%	0,89	71,12	70,88	70,88	71,40	497	4
05/03/2024	0,73%	0,51	70,23	70,42	70,23	70,42	140	2
04/03/2024	1,43%	0,98	69,72	69,79	69,72	70,00	15K	4
01/03/2024	0,61%	0,42	68,74	68,74	68,74	68,74	68	1
29/02/2024	-0,10%	-0,07	68,32	68,32	68,32	68,32	1K	2
28/02/2024	0,00%	0,00	68,39	68,39	68,39	68,67	548	3
23/02/2024	0,75%	0,51	68,39	68,41	68,39	68,60	684	3
22/02/2024	0,49%	0,33	67,88	67,88	67,88	67,88	67	1
21/02/2024	-0,21%	-0,14	67,55	67,55	67,55	67,55	67	1
20/02/2024	3,45%	2,26	67,69	67,69	67,69	67,69	67	1
19/02/2024	-1,53%	-1,02	65,43	62,72	62,72	65,43	256	3
15/02/2024	3,99%	2,55	66,45	66,64	66,41	66,64	1K	4
07/02/2024	-0,75%	-0,48	63,90	64,38	63,90	64,38	319	2
06/02/2024	-0,95%	-0,62	64,38	64,98	64,38	64,98	712	4
05/02/2024	-0,79%	-0,52	65,00	65,00	65,00	65,00	65	1
02/02/2024	-0,64%	-0,42	65,52	65,35	65,35	65,59	196	3
01/02/2024	-7,28%	-5,18	65,94	67,00	65,45	67,00	3K	10
31/01/2024	1,17%	0,82	71,12	71,12	71,12	71,12	71	1
30/01/2024	0,83%	0,58	70,30	70,30	70,30	70,30	210	1
26/01/2024	0,10%	0,07	69,72	69,72	69,72	69,72	1K	1
24/01/2024	-0,20%	-0,14	69,65	69,65	69,65	69,65	69	1
23/01/2024	1,12%	0,77	69,79	69,79	69,79	69,79	209	1
19/01/2024	1,50%	1,02	69,02	68,88	68,88	69,02	206	2
18/01/2024	-0,37%	-0,25	68,00	68,25	68,00	68,25	340	3
17/01/2024	-0,90%	-0,62	68,25	67,97	67,97	68,25	1K	2
11/01/2024	-1,02%	-0,71	68,87	68,87	68,87	68,87	344	1
10/01/2024	-1,97%	-1,40	69,58	69,51	69,51	69,58	417	3
08/01/2024	-0,03%	-0,02	70,98	70,98	70,98	70,98	70	1
05/01/2024	0,00%	0,00	71,00	71,00	71,00	71,00	142	1
04/01/2024	-2,28%	-1,66	71,00	71,12	71,00	71,33	7K	3
28/12/2023	-1,05%	-0,77	72,66	72,66	72,66	72,66	435	1
26/12/2023	0,38%	0,28	73,43	73,36	73,36	73,43	293	2
19/12/2023	-0,67%	-0,49	73,15	73,15	73,15	73,15	1K	1
18/12/2023	0,00%	0,00	73,64	73,64	73,64	73,64	73	1
15/12/2023	0,48%	0,35	73,64	73,57	73,57	73,64	11K	4
14/12/2023	1,36%	0,98	73,29	73,29	73,29	73,29	806	1
12/12/2023	0,10%	0,07	72,31	72,31	72,31	72,31	216	1
11/12/2023	1,78%	1,26	72,24	71,82	71,82	72,24	144	2
07/12/2023	1,71%	1,19	70,98	70,77	70,77	70,98	354	3
06/12/2023	0,11%	0,08	69,79	69,79	69,79	69,79	69	1
05/12/2023	1,10%	0,76	69,71	69,72	69,71	70,49	3K	6
04/12/2023	0,09%	0,06	68,95	68,95	68,95	68,95	413	1
01/12/2023	0,00%	0,00	68,89	69,16	68,89	69,16	207	2
29/11/2023	0,83%	0,57	68,89	68,89	68,89	68,89	68	1
24/11/2023	-0,31%	-0,21	68,32	68,53	68,32	68,53	548	2
22/11/2023	0,00%	0,00	68,53	68,53	68,53	68,53	68	1
21/11/2023	1,24%	0,84	68,53	68,53	68,53	68,53	205	1
20/11/2023	0,00%	0,00	67,69	67,69	67,69	67,69	67	1
17/11/2023	2,33%	1,54	67,69	67,20	67,20	67,69	539	3
16/11/2023	2,46%	1,59	66,15	66,15	66,15	66,15	3K	1
10/11/2023	1,41%	0,90	64,56	64,56	64,56	64,56	710	1
09/11/2023	0,00%	0,00	63,66	63,66	63,66	63,66	127	1
08/11/2023	0,00%	0,00	63,66	63,66	63,66	63,66	254	1
07/11/2023	-2,39%	-1,56	63,66	63,66	63,66	63,66	572	2
06/11/2023	0,74%	0,48	65,22	65,22	65,22	65,22	521	1
31/10/2023	1,41%	0,90	64,74	64,56	64,56	64,74	322	2
30/10/2023	1,58%	0,99	63,84	63,84	63,84	63,84	63	1
26/10/2023	-0,71%	-0,45	62,85	63,18	62,85	63,18	377	3
25/10/2023	-1,12%	-0,72	63,30	63,19	63,19	63,30	7K	2
24/10/2023	-0,56%	-0,36	64,02	64,02	64,02	64,02	64	1
23/10/2023	0,02%	0,01	64,38	65,66	64,38	65,66	773	2
20/10/2023	-2,01%	-1,32	64,37	64,61	64,37	64,61	387	3
19/10/2023	-1,43%	-0,95	65,69	65,95	65,69	65,95	197	2
18/10/2023	0,00%	0,00	66,64	66,15	66,15	66,64	1K	2
17/10/2023	-0,09%	-0,06	66,64	66,64	66,64	66,64	133	1
16/10/2023	-2,57%	-1,76	66,70	67,27	66,70	67,27	402	4
11/10/2023	-0,20%	-0,14	68,46	68,60	68,46	68,60	2K	2
10/10/2023	0,41%	0,28	68,60	68,60	68,60	68,60	68	1
09/10/2023	-1,61%	-1,12	68,32	68,39	68,32	68,39	2K	2
06/10/2023	3,66%	2,45	69,44	69,09	69,09	69,44	277	2
04/10/2023	0,96%	0,64	66,99	66,99	66,99	66,99	803	1
03/10/2023	0,73%	0,48	66,35	66,35	66,35	66,35	199	1
02/10/2023	-1,16%	-0,77	65,87	66,57	65,87	66,57	7K	2
29/09/2023	1,71%	1,12	66,64	66,64	66,64	66,64	133	1
27/09/2023	1,82%	1,17	65,52	65,52	65,52	65,52	131	1
22/09/2023	-5,03%	-3,41	64,35	65,00	64,35	65,00	582	3
19/09/2023	1,89%	1,26	67,76	67,76	67,76	67,76	135	1
18/09/2023	-2,49%	-1,70	66,50	66,64	66,50	66,64	332	3
15/09/2023	0,00%	0,00	68,20	68,20	68,20	68,20	1K	1
11/09/2023	0,13%	0,09	68,20	68,20	68,20	68,20	77K	1
08/09/2023	-2,32%	-1,62	68,11	68,04	68,04	68,11	136	2
05/09/2023	0,00%	0,00	69,73	69,73	69,73	69,73	139	1
04/09/2023	0,22%	0,15	69,73	69,73	69,73	69,73	69	1
31/08/2023	-2,36%	-1,68	69,58	69,58	69,58	69,58	69	1
30/08/2023	0,89%	0,63	71,26	71,33	71,26	71,33	3K	2
29/08/2023	-0,52%	-0,37	70,63	70,63	70,63	70,63	70	1
28/08/2023	2,35%	1,63	71,00	71,00	71,00	71,00	2K	1
25/08/2023	0,10%	0,07	69,37	69,58	69,37	69,58	695	3
23/08/2023	-1,59%	-1,12	69,30	69,51	69,30	69,51	624	3
22/08/2023	0,11%	0,08	70,42	70,42	70,42	70,42	70	1
21/08/2023	0,79%	0,55	70,34	70,35	70,34	70,35	2K	3
18/08/2023	-1,58%	-1,12	69,79	69,93	69,79	69,93	418	3
17/08/2023	0,58%	0,41	70,91	70,91	70,91	70,91	141	1
14/08/2023	-1,26%	-0,90	70,50	70,58	70,50	70,58	211	2
04/08/2023	4,29%	2,94	71,40	70,77	70,77	71,40	284	2
02/08/2023	-1,21%	-0,84	68,46	68,88	68,46	68,88	826	2
01/08/2023	1,75%	1,19	69,30	69,30	69,30	69,30	138	1
28/07/2023	-0,51%	-0,35	68,11	68,11	68,11	68,11	681	1
27/07/2023	-0,61%	-0,42	68,46	68,60	68,46	68,60	410	2
26/07/2023	-1,50%	-1,05	68,88	68,74	68,74	68,88	894	4
24/07/2023	-0,29%	-0,20	69,93	69,44	69,37	69,93	4K	3
20/07/2023	-0,01%	-0,01	70,13	70,13	70,13	70,13	70	1
18/07/2023	1,01%	0,70	70,14	70,14	70,14	70,14	70	1
14/07/2023	1,02%	0,70	69,44	68,02	68,02	69,51	7K	6
12/07/2023	-	-	68,74	68,60	68,11	68,74	411	3

Date,Open,High,Low,Close,Volume
19-Apr-24,85.44,85.44,83.92,84.24,1526
18-Apr-24,84.80,84.83,84.56,84.83,39274
17-Apr-24,83.52,83.52,83.44,83.44,166
16-Apr-24,82.96,82.96,82.40,82.56,42964
15-Apr-24,83.76,83.76,82.50,82.50,1817
12-Apr-24,81.92,82.40,81.40,81.40,1066
11-Apr-24,84.96,84.96,84.72,84.72,678
10-Apr-24,86.45,86.45,85.14,85.14,597
08-Apr-24,86.31,86.31,86.31,86.31,86
05-Apr-24,84.96,85.68,84.72,85.68,936
04-Apr-24,86.16,86.16,85.20,85.20,342
03-Apr-24,85.20,85.20,84.88,84.88,6300
02-Apr-24,83.24,83.80,83.24,83.80,999
01-Apr-24,83.20,83.36,83.20,83.36,915
28-Mar-24,82.40,82.64,82.10,82.64,1403
27-Mar-24,80.88,80.88,80.24,80.24,161
26-Mar-24,80.96,80.96,80.96,80.96,80
25-Mar-24,79.40,79.76,79.40,79.50,40546
22-Mar-24,79.76,79.76,79.76,79.76,79
20-Mar-24,78.40,78.41,78.40,78.41,156
19-Mar-24,79.68,79.68,78.80,78.80,237
18-Mar-24,78.49,78.49,78.49,78.49,78
15-Mar-24,76.48,77.15,76.48,76.88,1076
14-Mar-24,76.56,76.56,76.24,76.24,229
13-Mar-24,76.89,76.89,76.72,76.72,307
12-Mar-24,76.93,76.93,76.93,76.93,76
11-Mar-24,73.85,75.04,73.85,75.04,3278
08-Mar-24,73.03,74.13,73.03,73.50,367
07-Mar-24,71.89,71.89,71.89,71.89,71
06-Mar-24,70.88,71.40,70.88,71.12,497
05-Mar-24,70.42,70.42,70.23,70.23,140
04-Mar-24,69.79,70.00,69.72,69.72,15185
01-Mar-24,68.74,68.74,68.74,68.74,68
29-Feb-24,68.32,68.32,68.32,68.32,1229
28-Feb-24,68.39,68.67,68.39,68.39,548
23-Feb-24,68.41,68.60,68.39,68.39,684
22-Feb-24,67.88,67.88,67.88,67.88,67
21-Feb-24,67.55,67.55,67.55,67.55,67
20-Feb-24,67.69,67.69,67.69,67.69,67
19-Feb-24,62.72,65.43,62.72,65.43,256
15-Feb-24,66.64,66.64,66.41,66.45,1395
07-Feb-24,64.38,64.38,63.90,63.90,319
06-Feb-24,64.98,64.98,64.38,64.38,712
05-Feb-24,65.00,65.00,65.00,65.00,65
02-Feb-24,65.35,65.59,65.35,65.52,196
01-Feb-24,67.00,67.00,65.45,65.94,3029
31-Jan-24,71.12,71.12,71.12,71.12,71
30-Jan-24,70.30,70.30,70.30,70.30,210
26-Jan-24,69.72,69.72,69.72,69.72,1045
24-Jan-24,69.65,69.65,69.65,69.65,69
23-Jan-24,69.79,69.79,69.79,69.79,209
19-Jan-24,68.88,69.02,68.88,69.02,206
18-Jan-24,68.25,68.25,68.00,68.00,340
17-Jan-24,67.97,68.25,67.97,68.25,1020
11-Jan-24,68.87,68.87,68.87,68.87,344
10-Jan-24,69.51,69.58,69.51,69.58,417
08-Jan-24,70.98,70.98,70.98,70.98,70
05-Jan-24,71.00,71.00,71.00,71.00,142
04-Jan-24,71.12,71.33,71.00,71.00,7488
28-Dec-23,72.66,72.66,72.66,72.66,435
26-Dec-23,73.36,73.43,73.36,73.43,293
19-Dec-23,73.15,73.15,73.15,73.15,1170
18-Dec-23,73.64,73.64,73.64,73.64,73
15-Dec-23,73.57,73.64,73.57,73.64,10967
14-Dec-23,73.29,73.29,73.29,73.29,806
12-Dec-23,72.31,72.31,72.31,72.31,216
11-Dec-23,71.82,72.24,71.82,72.24,144
07-Dec-23,70.77,70.98,70.77,70.98,354
06-Dec-23,69.79,69.79,69.79,69.79,69
05-Dec-23,69.72,70.49,69.71,69.71,3143
04-Dec-23,68.95,68.95,68.95,68.95,413
01-Dec-23,69.16,69.16,68.89,68.89,207
29-Nov-23,68.89,68.89,68.89,68.89,68
24-Nov-23,68.53,68.53,68.32,68.32,548
22-Nov-23,68.53,68.53,68.53,68.53,68
21-Nov-23,68.53,68.53,68.53,68.53,205
20-Nov-23,67.69,67.69,67.69,67.69,67
17-Nov-23,67.20,67.69,67.20,67.69,539
16-Nov-23,66.15,66.15,66.15,66.15,3307
10-Nov-23,64.56,64.56,64.56,64.56,710
09-Nov-23,63.66,63.66,63.66,63.66,127
08-Nov-23,63.66,63.66,63.66,63.66,254
07-Nov-23,63.66,63.66,63.66,63.66,572
06-Nov-23,65.22,65.22,65.22,65.22,521
31-Oct-23,64.56,64.74,64.56,64.74,322
30-Oct-23,63.84,63.84,63.84,63.84,63
26-Oct-23,63.18,63.18,62.85,62.85,377
25-Oct-23,63.19,63.30,63.19,63.30,7026
24-Oct-23,64.02,64.02,64.02,64.02,64
23-Oct-23,65.66,65.66,64.38,64.38,773
20-Oct-23,64.61,64.61,64.37,64.37,387
19-Oct-23,65.95,65.95,65.69,65.69,197
18-Oct-23,66.15,66.64,66.15,66.64,1465
17-Oct-23,66.64,66.64,66.64,66.64,133
16-Oct-23,67.27,67.27,66.70,66.70,402
11-Oct-23,68.60,68.60,68.46,68.46,1575
10-Oct-23,68.60,68.60,68.60,68.60,68
09-Oct-23,68.39,68.39,68.32,68.32,2188
06-Oct-23,69.09,69.44,69.09,69.44,277
04-Oct-23,66.99,66.99,66.99,66.99,803
03-Oct-23,66.35,66.35,66.35,66.35,199
02-Oct-23,66.57,66.57,65.87,65.87,6788
29-Sep-23,66.64,66.64,66.64,66.64,133
27-Sep-23,65.52,65.52,65.52,65.52,131
22-Sep-23,65.00,65.00,64.35,64.35,582
19-Sep-23,67.76,67.76,67.76,67.76,135
18-Sep-23,66.64,66.64,66.50,66.50,332
15-Sep-23,68.20,68.20,68.20,68.20,1023
11-Sep-23,68.20,68.20,68.20,68.20,76861
08-Sep-23,68.04,68.11,68.04,68.11,136
05-Sep-23,69.73,69.73,69.73,69.73,139
04-Sep-23,69.73,69.73,69.73,69.73,69
31-Aug-23,69.58,69.58,69.58,69.58,69
30-Aug-23,71.33,71.33,71.26,71.26,2566
29-Aug-23,70.63,70.63,70.63,70.63,70
28-Aug-23,71.00,71.00,71.00,71.00,2130
25-Aug-23,69.58,69.58,69.37,69.37,695
23-Aug-23,69.51,69.51,69.30,69.30,624
22-Aug-23,70.42,70.42,70.42,70.42,70
21-Aug-23,70.35,70.35,70.34,70.34,2110
18-Aug-23,69.93,69.93,69.79,69.79,418
17-Aug-23,70.91,70.91,70.91,70.91,141
14-Aug-23,70.58,70.58,70.50,70.50,211
04-Aug-23,70.77,71.40,70.77,71.40,284
02-Aug-23,68.88,68.88,68.46,68.46,826
01-Aug-23,69.30,69.30,69.30,69.30,138
28-Jul-23,68.11,68.11,68.11,68.11,681
27-Jul-23,68.60,68.60,68.46,68.46,410
26-Jul-23,68.74,68.88,68.74,68.88,894
24-Jul-23,69.44,69.93,69.37,69.93,3539
20-Jul-23,70.13,70.13,70.13,70.13,70
18-Jul-23,70.14,70.14,70.14,70.14,70
14-Jul-23,68.02,69.51,68.02,69.44,7288
12-Jul-23,68.60,68.74,68.11,68.74,411

*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