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
04/10/2024	0,53%	0,50	95,50	92,51	92,51	95,60	853	4
03/10/2024	-0,84%	-0,80	95,00	95,80	95,00	95,80	382	2
02/10/2024	-0,62%	-0,60	95,80	95,50	95,30	95,80	9K	5
01/10/2024	-2,33%	-2,30	96,40	97,70	96,40	97,70	3K	2
30/09/2024	-2,95%	-3,00	98,70	98,40	98,40	99,20	53K	7
27/09/2024	0,20%	0,20	101,70	101,50	101,50	101,70	304	2
26/09/2024	2,53%	2,50	101,50	100,10	100,10	101,60	1K	3

25/09/2024	-2,27%	-2,30	99,00	100,80	99,00	100,80	1K	9
24/09/2024	-0,88%	-0,90	101,30	100,50	100,50	101,30	303	2
23/09/2024	-0,78%	-0,80	102,20	102,30	102,20	102,60	716	6
20/09/2024	1,38%	1,40	103,00	103,00	103,00	103,00	206	1
19/09/2024	0,89%	0,90	101,60	100,67	100,67	101,60	3K	2
18/09/2024	0,30%	0,30	100,70	100,70	100,70	100,70	402	1
17/09/2024	-0,59%	-0,60	100,40	100,30	100,30	101,20	603	4
13/09/2024	-0,79%	-0,80	101,00	102,20	101,00	102,20	1K	5
12/09/2024	0,99%	1,00	101,80	101,80	101,80	101,80	203	1
11/09/2024	1,00%	1,00	100,80	100,10	100,10	100,80	401	2
10/09/2024	-0,20%	-0,20	99,80	99,50	99,50	99,80	2K	3
09/09/2024	1,01%	1,00	100,00	99,00	99,00	100,60	8K	4
06/09/2024	-0,90%	-0,90	99,00	100,60	99,00	100,80	699	5
05/09/2024	-0,20%	-0,20	99,90	103,00	99,90	103,00	302	2
04/09/2024	-0,40%	-0,40	100,10	101,51	100,10	101,51	3K	5
03/09/2024	-2,69%	-2,78	100,50	100,50	100,50	100,50	100	1
02/09/2024	-0,02%	-0,02	103,28	100,00	100,00	110,00	516	4
30/08/2024	1,27%	1,30	103,30	103,00	102,40	103,30	2K	9
29/08/2024	3,03%	3,00	102,00	101,92	101,92	102,80	3K	6
28/08/2024	-1,20%	-1,20	99,00	98,80	98,80	99,60	892	5
27/08/2024	1,83%	1,80	100,20	98,70	98,70	100,20	24K	8
26/08/2024	0,20%	0,20	98,40	98,10	98,10	98,40	393	3
23/08/2024	1,66%	1,60	98,20	98,20	98,20	98,20	98	1
21/08/2024	1,05%	1,00	96,60	96,10	96,10	96,60	1K	4
20/08/2024	0,59%	0,56	95,60	96,10	95,60	96,10	2K	3
19/08/2024	0,00%	0,00	95,04	95,94	95,04	95,94	15K	3
16/08/2024	0,31%	0,29	95,04	94,77	94,77	95,13	3K	5
15/08/2024	2,21%	2,05	94,75	93,69	93,69	94,75	2K	6
14/08/2024	1,08%	0,99	92,70	92,70	92,70	92,70	92	1
13/08/2024	0,00%	0,00	91,71	92,16	91,71	92,16	12K	5
12/08/2024	0,67%	0,61	91,71	90,90	90,90	91,71	1000	2
09/08/2024	-1,73%	-1,60	91,10	90,81	90,81	91,10	545	3
08/08/2024	-1,17%	-1,10	92,70	92,70	92,24	92,70	11K	8
07/08/2024	-2,39%	-2,30	93,80	94,33	89,01	94,33	1K	5
06/08/2024	0,61%	0,58	96,10	95,53	94,20	96,10	14K	8
05/08/2024	-2,53%	-2,48	95,52	97,97	95,52	97,97	7K	13
02/08/2024	-0,71%	-0,70	98,00	98,70	98,00	98,70	21K	6
01/08/2024	-3,61%	-3,70	98,70	100,00	98,00	100,00	4K	7
30/07/2024	-2,75%	-2,90	102,40	103,60	102,40	103,60	925	3
26/07/2024	2,73%	2,80	105,30	104,60	104,60	105,30	736	3
25/07/2024	-1,91%	-2,00	102,50	102,50	102,50	102,50	820	1
24/07/2024	0,97%	1,00	104,50	104,50	104,50	104,50	104	1
23/07/2024	0,58%	0,60	103,50	103,50	103,50	103,50	207	1
22/07/2024	0,68%	0,70	102,90	103,50	102,90	103,50	1K	2
19/07/2024	0,39%	0,40	102,20	102,01	102,01	102,20	2K	2
17/07/2024	2,11%	2,10	101,80	101,00	101,00	101,90	4K	4
16/07/2024	1,32%	1,30	99,70	98,40	98,40	99,70	198	2
15/07/2024	-1,11%	-1,10	98,40	99,80	98,40	99,90	31K	8
12/07/2024	0,61%	0,60	99,50	99,60	99,50	99,90	11K	6
11/07/2024	0,92%	0,90	98,90	98,70	98,70	98,90	28K	4
10/07/2024	0,31%	0,30	98,00	97,80	97,41	98,00	100K	6
09/07/2024	-0,61%	-0,60	97,70	98,50	97,70	98,50	196	2
08/07/2024	0,31%	0,30	98,30	99,00	98,30	99,05	200K	21
05/07/2024	-0,57%	-0,56	98,00	98,56	98,00	98,56	2K	5
04/07/2024	-2,22%	-2,24	98,56	100,80	98,56	100,80	1K	3
03/07/2024	0,30%	0,30	100,80	100,80	100,80	100,80	2K	2
02/07/2024	2,34%	2,30	100,50	100,00	100,00	100,50	101K	4
01/07/2024	3,42%	3,25	98,20	98,00	98,00	98,20	1K	4
28/06/2024	1,44%	1,35	94,95	93,60	93,60	95,00	378	4
27/06/2024	0,39%	0,36	93,60	93,87	93,60	93,87	374	2
26/06/2024	0,58%	0,54	93,24	93,05	93,05	93,24	1K	2
25/06/2024	0,78%	0,72	92,70	91,98	91,62	92,70	2K	3
24/06/2024	1,39%	1,26	91,98	91,80	91,80	91,98	1K	2
21/06/2024	-0,79%	-0,72	90,72	89,75	89,73	90,72	632	4
20/06/2024	-1,26%	-1,17	91,44	91,44	91,44	91,98	641	5
18/06/2024	0,66%	0,61	92,61	92,61	92,61	92,61	5K	1
17/06/2024	3,99%	3,53	92,00	91,44	90,72	92,25	733	5
14/06/2024	-5,66%	-5,31	88,47	87,70	86,94	88,47	176K	19
12/06/2024	2,06%	1,89	93,78	93,78	93,78	93,78	93	1
11/06/2024	-1,64%	-1,53	91,89	91,17	91,17	91,89	733	2
10/06/2024	0,00%	0,00	93,42	93,42	93,42	93,42	653	6
07/06/2024	0,39%	0,36	93,42	93,42	93,42	93,42	186	1
05/06/2024	0,00%	0,00	93,06	92,97	92,79	93,24	558	4
04/06/2024	-0,89%	-0,84	93,06	93,90	93,06	93,90	655	3
03/06/2024	0,90%	0,84	93,90	93,96	93,90	93,96	375	2
31/05/2024	2,38%	2,16	93,06	93,20	92,80	93,20	1K	4
29/05/2024	-1,97%	-1,83	90,90	90,90	90,90	90,90	90	1
27/05/2024	1,36%	1,24	92,73	92,73	92,73	92,73	463	2
23/05/2024	-0,14%	-0,13	91,49	91,49	91,49	91,49	365	1
22/05/2024	-0,59%	-0,54	91,62	92,07	91,62	92,07	550	3
21/05/2024	0,49%	0,45	92,16	91,62	91,62	92,16	275	2
20/05/2024	1,09%	0,99	91,71	92,10	91,71	92,52	368	3
15/05/2024	1,31%	1,17	90,72	90,09	90,09	90,72	363	3
13/05/2024	-0,10%	-0,09	89,55	89,55	89,55	89,55	89	1
10/05/2024	0,40%	0,36	89,64	89,28	89,01	89,64	535	4
09/05/2024	1,02%	0,90	89,28	89,37	89,28	89,55	2K	6
08/05/2024	0,51%	0,45	88,38	87,30	87,30	88,38	6K	3
07/05/2024	0,51%	0,45	87,93	87,75	87,75	88,11	790	5
06/05/2024	0,41%	0,36	87,48	87,48	87,48	87,48	87	1
03/05/2024	0,28%	0,24	87,12	86,67	86,67	87,12	2K	3
02/05/2024	5,54%	4,56	86,88	86,96	86,32	87,68	47K	19
30/04/2024	0,88%	0,72	82,32	80,00	80,00	82,48	3K	10
29/04/2024	0,00%	0,00	81,60	81,04	81,04	81,60	16K	5
26/04/2024	0,99%	0,80	81,60	81,36	81,36	81,60	488	2
25/04/2024	0,50%	0,40	80,80	80,96	80,80	81,28	7K	6
24/04/2024	-7,88%	-6,88	80,40	82,64	80,24	82,64	4K	7
23/04/2024	1,94%	1,66	87,28	86,65	86,00	87,52	23K	25
22/04/2024	1,64%	1,38	85,62	85,72	85,02	85,72	14K	7
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	-	-	71,89	71,89	71,89	71,89	71	1

Date,Open,High,Low,Close,Volume
04-Oct-24,92.51,95.60,92.51,95.50,853
03-Oct-24,95.80,95.80,95.00,95.00,382
02-Oct-24,95.50,95.80,95.30,95.80,9065
01-Oct-24,97.70,97.70,96.40,96.40,2606
30-Sep-24,98.40,99.20,98.40,98.70,52716
27-Sep-24,101.50,101.70,101.50,101.70,304
26-Sep-24,100.10,101.60,100.10,101.50,1005
25-Sep-24,100.80,100.80,99.00,99.00,1499
24-Sep-24,100.50,101.30,100.50,101.30,303
23-Sep-24,102.30,102.60,102.20,102.20,716
20-Sep-24,103.00,103.00,103.00,103.00,206
19-Sep-24,100.67,101.60,100.67,101.60,2941
18-Sep-24,100.70,100.70,100.70,100.70,402
17-Sep-24,100.30,101.20,100.30,100.40,603
13-Sep-24,102.20,102.20,101.00,101.00,1018
12-Sep-24,101.80,101.80,101.80,101.80,203
11-Sep-24,100.10,100.80,100.10,100.80,401
10-Sep-24,99.50,99.80,99.50,99.80,2091
09-Sep-24,99.00,100.60,99.00,100.00,7900
06-Sep-24,100.60,100.80,99.00,99.00,699
05-Sep-24,103.00,103.00,99.90,99.90,302
04-Sep-24,101.51,101.51,100.10,100.10,2714
03-Sep-24,100.50,100.50,100.50,100.50,100
02-Sep-24,100.00,110.00,100.00,103.28,516
30-Aug-24,103.00,103.30,102.40,103.30,2160
29-Aug-24,101.92,102.80,101.92,102.00,3165
28-Aug-24,98.80,99.60,98.80,99.00,892
27-Aug-24,98.70,100.20,98.70,100.20,24222
26-Aug-24,98.10,98.40,98.10,98.40,393
23-Aug-24,98.20,98.20,98.20,98.20,98
21-Aug-24,96.10,96.60,96.10,96.60,1061
20-Aug-24,96.10,96.10,95.60,95.60,2199
19-Aug-24,95.94,95.94,95.04,95.04,14704
16-Aug-24,94.77,95.13,94.77,95.04,3324
15-Aug-24,93.69,94.75,93.69,94.75,1601
14-Aug-24,92.70,92.70,92.70,92.70,92
13-Aug-24,92.16,92.16,91.71,91.71,12343
12-Aug-24,90.90,91.71,90.90,91.71,1000
09-Aug-24,90.81,91.10,90.81,91.10,545
08-Aug-24,92.70,92.70,92.24,92.70,11493
07-Aug-24,94.33,94.33,89.01,93.80,1023
06-Aug-24,95.53,96.10,94.20,96.10,13606
05-Aug-24,97.97,97.97,95.52,95.52,7376
02-Aug-24,98.70,98.70,98.00,98.00,21208
01-Aug-24,100.00,100.00,98.00,98.70,3637
30-Jul-24,103.60,103.60,102.40,102.40,925
26-Jul-24,104.60,105.30,104.60,105.30,736
25-Jul-24,102.50,102.50,102.50,102.50,820
24-Jul-24,104.50,104.50,104.50,104.50,104
23-Jul-24,103.50,103.50,103.50,103.50,207
22-Jul-24,103.50,103.50,102.90,102.90,1033
19-Jul-24,102.01,102.20,102.01,102.20,2452
17-Jul-24,101.00,101.90,101.00,101.80,3867
16-Jul-24,98.40,99.70,98.40,99.70,198
15-Jul-24,99.80,99.90,98.40,98.40,31437
12-Jul-24,99.60,99.90,99.50,99.50,10588
11-Jul-24,98.70,98.90,98.70,98.90,28281
10-Jul-24,97.80,98.00,97.41,98.00,100113
09-Jul-24,98.50,98.50,97.70,97.70,196
08-Jul-24,99.00,99.05,98.30,98.30,199578
05-Jul-24,98.56,98.56,98.00,98.00,1966
04-Jul-24,100.80,100.80,98.56,98.56,1402
03-Jul-24,100.80,100.80,100.80,100.80,2116
02-Jul-24,100.00,100.50,100.00,100.50,100915
01-Jul-24,98.00,98.20,98.00,98.20,1275
28-Jun-24,93.60,95.00,93.60,94.95,378
27-Jun-24,93.87,93.87,93.60,93.60,374
26-Jun-24,93.05,93.24,93.05,93.24,1397
25-Jun-24,91.98,92.70,91.62,92.70,1748
24-Jun-24,91.80,91.98,91.80,91.98,1009
21-Jun-24,89.75,90.72,89.73,90.72,632
20-Jun-24,91.44,91.98,91.44,91.44,641
18-Jun-24,92.61,92.61,92.61,92.61,4630
17-Jun-24,91.44,92.25,90.72,92.00,733
14-Jun-24,87.70,88.47,86.94,88.47,176201
12-Jun-24,93.78,93.78,93.78,93.78,93
11-Jun-24,91.17,91.89,91.17,91.89,733
10-Jun-24,93.42,93.42,93.42,93.42,653
07-Jun-24,93.42,93.42,93.42,93.42,186
05-Jun-24,92.97,93.24,92.79,93.06,558
04-Jun-24,93.90,93.90,93.06,93.06,655
03-Jun-24,93.96,93.96,93.90,93.90,375
31-May-24,93.20,93.20,92.80,93.06,1208
29-May-24,90.90,90.90,90.90,90.90,90
27-May-24,92.73,92.73,92.73,92.73,463
23-May-24,91.49,91.49,91.49,91.49,365
22-May-24,92.07,92.07,91.62,91.62,550
21-May-24,91.62,92.16,91.62,92.16,275
20-May-24,92.10,92.52,91.71,91.71,368
15-May-24,90.09,90.72,90.09,90.72,363
13-May-24,89.55,89.55,89.55,89.55,89
10-May-24,89.28,89.64,89.01,89.64,535
09-May-24,89.37,89.55,89.28,89.28,1518
08-May-24,87.30,88.38,87.30,88.38,6362
07-May-24,87.75,88.11,87.75,87.93,790
06-May-24,87.48,87.48,87.48,87.48,87
03-May-24,86.67,87.12,86.67,87.12,1648
02-May-24,86.96,87.68,86.32,86.88,47359
30-Apr-24,80.00,82.48,80.00,82.32,3020
29-Apr-24,81.04,81.60,81.04,81.60,16453
26-Apr-24,81.36,81.60,81.36,81.60,488
25-Apr-24,80.96,81.28,80.80,80.80,7192
24-Apr-24,82.64,82.64,80.24,80.40,4341
23-Apr-24,86.65,87.52,86.00,87.28,23208
22-Apr-24,85.72,85.72,85.02,85.62,14344
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

*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