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
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	-0,90%	-1,35	148,20	149,65	147,15	149,70	148K	10
25/02/2026	-0,50%	-0,75	149,55	150,45	149,55	150,45	449	2
24/02/2026	-0,30%	-0,45	150,30	149,50	149,50	150,30	1K	3
23/02/2026	-1,18%	-1,80	150,75	153,75	150,75	153,75	304	2
20/02/2026	-0,39%	-0,59	152,55	152,55	152,55	152,55	1K	1

18/02/2026	3,14%	4,66	153,14	152,25	152,25	153,60	109K	12
13/02/2026	-1,60%	-2,42	148,48	148,00	147,40	148,90	6K	8
12/02/2026	-4,02%	-6,32	150,90	155,52	150,90	155,52	36K	11
11/02/2026	-2,17%	-3,48	157,22	157,11	156,60	157,22	15K	5
10/02/2026	0,69%	1,10	160,70	160,80	160,04	161,76	35K	5
09/02/2026	1,37%	2,16	159,60	156,16	156,16	159,60	5K	3
06/02/2026	0,40%	0,62	157,44	155,00	155,00	157,44	3K	5
05/02/2026	-2,23%	-3,58	156,82	158,88	156,05	158,88	4K	7
04/02/2026	-1,41%	-2,30	160,40	163,50	160,40	163,50	2K	2
03/02/2026	3,90%	6,10	162,70	160,96	160,50	162,70	5K	7
02/02/2026	1,42%	2,20	156,60	156,60	156,60	156,60	469	1
30/01/2026	0,00%	0,00	154,40	154,40	154,40	154,40	308	1
29/01/2026	-0,32%	-0,50	154,40	154,90	153,90	154,90	3K	6
28/01/2026	-0,23%	-0,35	154,90	155,70	153,60	155,70	5K	5
27/01/2026	2,07%	3,15	155,25	155,25	155,25	155,25	465	2
26/01/2026	1,33%	2,00	152,10	154,14	152,10	154,14	2K	4
23/01/2026	-0,68%	-1,03	150,10	150,10	150,10	150,10	150	1
22/01/2026	-0,64%	-0,97	151,13	153,15	151,13	153,15	3K	2
21/01/2026	-0,20%	-0,30	152,10	149,90	148,95	152,10	3K	6
20/01/2026	-2,81%	-4,40	152,40	152,20	152,20	152,40	304	2
16/01/2026	1,03%	1,60	156,80	157,28	156,80	157,28	2K	3
15/01/2026	0,78%	1,20	155,20	155,52	155,20	156,00	1K	3
12/01/2026	1,95%	2,95	154,00	154,00	154,00	154,00	462	2
09/01/2026	0,70%	1,05	151,05	151,05	151,05	151,05	302	1
08/01/2026	0,33%	0,50	150,00	150,84	149,74	152,00	20K	53
07/01/2026	-4,04%	-6,30	149,50	153,21	142,00	153,21	13K	20
02/01/2026	-0,43%	-0,68	155,80	155,80	155,80	155,80	311	1
30/12/2025	0,18%	0,28	156,48	156,80	155,20	156,80	5K	4
29/12/2025	-1,21%	-1,92	156,20	157,00	156,00	157,12	27K	7
26/12/2025	1,82%	2,82	158,12	158,12	158,12	158,12	316	1
23/12/2025	0,00%	0,00	155,30	154,71	154,71	155,30	2K	3
22/12/2025	-0,35%	-0,54	155,30	155,30	155,30	155,30	310	1
19/12/2025	2,06%	3,14	155,84	155,72	153,31	155,84	620	3
18/12/2025	-0,57%	-0,87	152,70	153,57	152,70	153,60	2K	6
17/12/2025	2,04%	3,07	153,57	152,25	151,50	153,57	1K	4
16/12/2025	1,45%	2,15	150,50	150,50	150,50	150,50	150	1
15/12/2025	0,00%	0,00	148,35	148,35	148,35	148,35	2K	1
12/12/2025	-0,40%	-0,60	148,35	148,80	148,35	148,80	594	2
11/12/2025	1,52%	2,23	148,95	148,50	148,50	148,95	17K	4
10/12/2025	1,65%	2,38	146,72	146,16	146,16	146,72	585	2
09/12/2025	-0,11%	-0,16	144,34	144,34	144,34	144,34	577	1
08/12/2025	0,01%	0,02	144,50	144,20	144,20	145,04	1K	4
05/12/2025	3,61%	5,04	144,48	141,82	141,82	144,48	715	4
04/12/2025	-0,20%	-0,28	139,44	138,60	138,60	140,14	1K	3
03/12/2025	-1,48%	-2,10	139,72	140,84	139,72	140,84	560	3
02/12/2025	1,70%	2,37	141,82	141,07	141,07	141,96	2K	3
01/12/2025	-0,42%	-0,59	139,45	139,72	139,44	139,72	7K	3
27/11/2025	0,84%	1,16	140,04	140,04	140,04	140,04	140	1
26/11/2025	1,26%	1,73	138,88	138,88	138,88	138,88	5K	1
25/11/2025	1,83%	2,47	137,15	137,93	137,15	137,93	3K	3
24/11/2025	0,28%	0,38	134,68	134,94	134,68	134,94	809	2
21/11/2025	0,99%	1,31	134,30	134,32	133,38	134,32	6K	5
19/11/2025	0,89%	1,17	132,99	132,99	132,99	132,99	1K	1
18/11/2025	-2,83%	-3,84	131,82	131,30	131,30	131,82	1K	3
17/11/2025	-1,62%	-2,24	135,66	136,08	135,52	136,08	4K	5
14/11/2025	-1,79%	-2,52	137,90	138,00	137,48	138,00	3K	3
13/11/2025	1,11%	1,54	140,42	140,00	140,00	140,42	15K	4
11/11/2025	-0,20%	-0,28	138,88	138,88	138,88	138,88	5K	2
10/11/2025	1,64%	2,24	139,16	138,46	138,46	139,86	3K	4
07/11/2025	0,10%	0,14	136,92	137,76	136,92	137,76	1K	6
06/11/2025	1,24%	1,68	136,78	136,78	136,78	136,78	136	1
04/11/2025	-0,27%	-0,36	135,10	135,42	135,10	135,42	17K	2
03/11/2025	0,58%	0,78	135,46	135,07	135,07	135,46	405	3
31/10/2025	-1,69%	-2,32	134,68	135,94	134,68	135,94	1K	3
30/10/2025	5,38%	7,00	137,00	127,40	127,40	138,19	11K	10
29/10/2025	-0,10%	-0,13	130,00	130,52	130,00	130,52	390	2
28/10/2025	-0,10%	-0,13	130,13	129,58	129,58	130,13	650	2
27/10/2025	1,11%	1,43	130,26	130,26	130,26	130,26	260	2
24/10/2025	0,61%	0,78	128,83	128,83	128,83	128,83	901	2
23/10/2025	-0,40%	-0,52	128,05	128,05	128,05	128,05	128	1
22/10/2025	0,41%	0,52	128,57	128,70	128,57	128,70	3K	3
21/10/2025	-0,71%	-0,91	128,05	128,00	128,00	128,18	896	3
20/10/2025	-1,20%	-1,56	128,96	129,35	128,70	129,35	7K	3
17/10/2025	-1,40%	-1,85	130,52	131,17	129,98	131,17	2K	5
15/10/2025	-0,08%	-0,10	132,37	131,82	131,82	132,37	396	2
13/10/2025	-0,40%	-0,53	132,47	132,99	132,21	132,99	3K	4
10/10/2025	2,72%	3,52	133,00	132,60	132,40	133,90	796	4
09/10/2025	-1,09%	-1,43	129,48	130,39	129,48	130,39	6K	6
08/10/2025	-0,49%	-0,65	130,91	130,91	130,91	130,91	130	1
07/10/2025	-2,22%	-2,99	131,56	134,55	130,71	135,59	39K	11
06/10/2025	-2,23%	-3,07	134,55	135,52	134,55	135,66	7K	11
03/10/2025	0,00%	0,00	137,62	138,60	137,62	138,60	39K	3
02/10/2025	-1,21%	-1,68	137,62	139,29	137,62	139,29	553	2
01/10/2025	1,22%	1,68	139,30	139,30	139,30	139,30	835	3
30/09/2025	-0,81%	-1,12	137,62	137,06	137,06	138,18	825	3
29/09/2025	-0,10%	-0,14	138,74	138,88	138,74	138,88	832	3
26/09/2025	1,85%	2,52	138,88	138,88	138,50	139,02	1K	4
25/09/2025	-0,71%	-0,98	136,36	136,36	136,36	136,36	545	1
24/09/2025	0,62%	0,84	137,34	137,34	137,34	137,34	274	1
23/09/2025	0,52%	0,70	136,50	137,34	136,50	137,34	2K	3
22/09/2025	1,03%	1,38	135,80	135,10	135,10	135,80	3K	2
19/09/2025	0,19%	0,26	134,42	135,07	134,42	135,07	403	2
17/09/2025	-0,90%	-1,22	134,16	134,16	134,16	134,16	134	1
16/09/2025	-1,43%	-1,96	135,38	135,88	134,98	135,88	2K	7
15/09/2025	1,49%	2,01	137,34	137,20	137,20	137,48	8K	5
11/09/2025	1,37%	1,83	135,33	135,33	135,33	135,33	135	1
10/09/2025	3,65%	4,70	133,50	134,68	133,50	134,68	401	3
09/09/2025	-3,34%	-4,45	128,80	130,00	128,80	130,00	2K	6
08/09/2025	1,89%	2,47	133,25	133,51	133,12	133,51	2K	4
05/09/2025	-0,59%	-0,78	130,78	132,73	130,78	132,73	394	2
03/09/2025	0,40%	0,52	131,56	131,56	131,56	131,56	789	1
02/09/2025	-0,02%	-0,03	131,04	130,00	130,00	131,04	261	2
01/09/2025	0,42%	0,55	131,07	130,91	130,91	131,07	261	2
29/08/2025	0,60%	0,78	130,52	130,26	129,25	130,52	9K	8
28/08/2025	-1,09%	-1,43	129,74	130,00	129,68	130,48	1K	4
27/08/2025	-1,18%	-1,56	131,17	130,48	130,48	131,17	785	2
26/08/2025	-0,20%	-0,27	132,73	131,18	130,91	132,73	3K	6
25/08/2025	-1,35%	-1,82	133,00	133,42	133,00	133,42	798	3
22/08/2025	-0,93%	-1,26	134,82	136,22	134,82	136,22	678	4
20/08/2025	0,21%	0,28	136,08	136,08	136,08	136,08	136	1
19/08/2025	1,12%	1,51	135,80	136,11	135,80	136,11	543	2
18/08/2025	-0,60%	-0,81	134,29	132,39	132,39	134,29	3K	6
15/08/2025	1,49%	1,98	135,10	135,52	135,10	135,52	270	2
13/08/2025	0,89%	1,17	133,12	133,12	133,12	133,12	2K	1
12/08/2025	1,06%	1,38	131,95	131,95	131,75	131,95	3K	5
11/08/2025	1,22%	1,57	130,57	132,20	130,57	132,20	2K	2
08/08/2025	-0,47%	-0,61	129,00	129,00	129,00	129,00	258	1
07/08/2025	1,84%	2,34	129,61	129,61	129,61	129,61	1K	1
05/08/2025	0,31%	0,39	127,27	127,19	127,19	127,27	3K	2
04/08/2025	0,54%	0,68	126,88	126,75	126,75	126,88	3K	3
01/08/2025	-3,41%	-4,45	126,20	129,07	125,98	129,07	4K	7
30/07/2025	-0,89%	-1,17	130,65	131,69	130,65	132,34	2K	5
29/07/2025	0,87%	1,14	131,82	131,82	131,82	131,82	31K	1
28/07/2025	-0,77%	-1,01	130,68	131,69	130,68	131,69	1K	4
25/07/2025	0,00%	0,00	131,69	131,69	131,69	131,69	790	1
24/07/2025	0,70%	0,91	131,69	131,69	131,69	131,69	263	1
23/07/2025	-	-	130,78	130,52	130,20	131,55	2K	5

Date,Open,High,Low,Close,Volume
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
25-Feb-26,150.45,150.45,149.55,149.55,449
24-Feb-26,149.50,150.30,149.50,150.30,1496
23-Feb-26,153.75,153.75,150.75,150.75,304
20-Feb-26,152.55,152.55,152.55,152.55,1067
18-Feb-26,152.25,153.60,152.25,153.14,109432
13-Feb-26,148.00,148.90,147.40,148.48,6219
12-Feb-26,155.52,155.52,150.90,150.90,35922
11-Feb-26,157.11,157.22,156.60,157.22,15084
10-Feb-26,160.80,161.76,160.04,160.70,34585
09-Feb-26,156.16,159.60,156.16,159.60,5174
06-Feb-26,155.00,157.44,155.00,157.44,2816
05-Feb-26,158.88,158.88,156.05,156.82,3769
04-Feb-26,163.50,163.50,160.40,160.40,1795
03-Feb-26,160.96,162.70,160.50,162.70,5308
02-Feb-26,156.60,156.60,156.60,156.60,469
30-Jan-26,154.40,154.40,154.40,154.40,308
29-Jan-26,154.90,154.90,153.90,154.40,3237
28-Jan-26,155.70,155.70,153.60,154.90,4636
27-Jan-26,155.25,155.25,155.25,155.25,465
26-Jan-26,154.14,154.14,152.10,152.10,2304
23-Jan-26,150.10,150.10,150.10,150.10,150
22-Jan-26,153.15,153.15,151.13,151.13,2573
21-Jan-26,149.90,152.10,148.95,152.10,3138
20-Jan-26,152.20,152.40,152.20,152.40,304
16-Jan-26,157.28,157.28,156.80,156.80,1569
15-Jan-26,155.52,156.00,155.20,155.20,1244
12-Jan-26,154.00,154.00,154.00,154.00,462
09-Jan-26,151.05,151.05,151.05,151.05,302
08-Jan-26,150.84,152.00,149.74,150.00,19678
07-Jan-26,153.21,153.21,142.00,149.50,12977
02-Jan-26,155.80,155.80,155.80,155.80,311
30-Dec-25,156.80,156.80,155.20,156.48,5164
29-Dec-25,157.00,157.12,156.00,156.20,27012
26-Dec-25,158.12,158.12,158.12,158.12,316
23-Dec-25,154.71,155.30,154.71,155.30,2017
22-Dec-25,155.30,155.30,155.30,155.30,310
19-Dec-25,155.72,155.84,153.31,155.84,620
18-Dec-25,153.57,153.60,152.70,152.70,1530
17-Dec-25,152.25,153.57,151.50,153.57,1370
16-Dec-25,150.50,150.50,150.50,150.50,150
15-Dec-25,148.35,148.35,148.35,148.35,1780
12-Dec-25,148.80,148.80,148.35,148.35,594
11-Dec-25,148.50,148.95,148.50,148.95,17274
10-Dec-25,146.16,146.72,146.16,146.72,585
09-Dec-25,144.34,144.34,144.34,144.34,577
08-Dec-25,144.20,145.04,144.20,144.50,1012
05-Dec-25,141.82,144.48,141.82,144.48,715
04-Dec-25,138.60,140.14,138.60,139.44,1390
03-Dec-25,140.84,140.84,139.72,139.72,560
02-Dec-25,141.07,141.96,141.07,141.82,1557
01-Dec-25,139.72,139.72,139.44,139.45,7390
27-Nov-25,140.04,140.04,140.04,140.04,140
26-Nov-25,138.88,138.88,138.88,138.88,4999
25-Nov-25,137.93,137.93,137.15,137.15,3170
24-Nov-25,134.94,134.94,134.68,134.68,809
21-Nov-25,134.32,134.32,133.38,134.30,6298
19-Nov-25,132.99,132.99,132.99,132.99,1329
18-Nov-25,131.30,131.82,131.30,131.82,1315
17-Nov-25,136.08,136.08,135.52,135.66,3936
14-Nov-25,138.00,138.00,137.48,137.90,2754
13-Nov-25,140.00,140.42,140.00,140.42,14883
11-Nov-25,138.88,138.88,138.88,138.88,5416
10-Nov-25,138.46,139.86,138.46,139.16,2506
07-Nov-25,137.76,137.76,136.92,136.92,1099
06-Nov-25,136.78,136.78,136.78,136.78,136
04-Nov-25,135.42,135.42,135.10,135.10,16649
03-Nov-25,135.07,135.46,135.07,135.46,405
31-Oct-25,135.94,135.94,134.68,134.68,1490
30-Oct-25,127.40,138.19,127.40,137.00,10947
29-Oct-25,130.52,130.52,130.00,130.00,390
28-Oct-25,129.58,130.13,129.58,130.13,650
27-Oct-25,130.26,130.26,130.26,130.26,260
24-Oct-25,128.83,128.83,128.83,128.83,901
23-Oct-25,128.05,128.05,128.05,128.05,128
22-Oct-25,128.70,128.70,128.57,128.57,2830
21-Oct-25,128.00,128.18,128.00,128.05,896
20-Oct-25,129.35,129.35,128.70,128.96,7083
17-Oct-25,131.17,131.17,129.98,130.52,1823
15-Oct-25,131.82,132.37,131.82,132.37,396
13-Oct-25,132.99,132.99,132.21,132.47,3308
10-Oct-25,132.60,133.90,132.40,133.00,796
09-Oct-25,130.39,130.39,129.48,129.48,5843
08-Oct-25,130.91,130.91,130.91,130.91,130
07-Oct-25,134.55,135.59,130.71,131.56,39289
06-Oct-25,135.52,135.66,134.55,134.55,6612
03-Oct-25,138.60,138.60,137.62,137.62,38812
02-Oct-25,139.29,139.29,137.62,137.62,553
01-Oct-25,139.30,139.30,139.30,139.30,835
30-Sep-25,137.06,138.18,137.06,137.62,825
29-Sep-25,138.88,138.88,138.74,138.74,832
26-Sep-25,138.88,139.02,138.50,138.88,1249
25-Sep-25,136.36,136.36,136.36,136.36,545
24-Sep-25,137.34,137.34,137.34,137.34,274
23-Sep-25,137.34,137.34,136.50,136.50,2185
22-Sep-25,135.10,135.80,135.10,135.80,3392
19-Sep-25,135.07,135.07,134.42,134.42,403
17-Sep-25,134.16,134.16,134.16,134.16,134
16-Sep-25,135.88,135.88,134.98,135.38,1622
15-Sep-25,137.20,137.48,137.20,137.34,7828
11-Sep-25,135.33,135.33,135.33,135.33,135
10-Sep-25,134.68,134.68,133.50,133.50,401
09-Sep-25,130.00,130.00,128.80,128.80,1940
08-Sep-25,133.51,133.51,133.12,133.25,2397
05-Sep-25,132.73,132.73,130.78,130.78,394
03-Sep-25,131.56,131.56,131.56,131.56,789
02-Sep-25,130.00,131.04,130.00,131.04,261
01-Sep-25,130.91,131.07,130.91,131.07,261
29-Aug-25,130.26,130.52,129.25,130.52,9078
28-Aug-25,130.00,130.48,129.68,129.74,1429
27-Aug-25,130.48,131.17,130.48,131.17,785
26-Aug-25,131.18,132.73,130.91,132.73,2625
25-Aug-25,133.42,133.42,133.00,133.00,798
22-Aug-25,136.22,136.22,134.82,134.82,678
20-Aug-25,136.08,136.08,136.08,136.08,136
19-Aug-25,136.11,136.11,135.80,135.80,543
18-Aug-25,132.39,134.29,132.39,134.29,3073
15-Aug-25,135.52,135.52,135.10,135.10,270
13-Aug-25,133.12,133.12,133.12,133.12,2129
12-Aug-25,131.95,131.95,131.75,131.95,3034
11-Aug-25,132.20,132.20,130.57,130.57,2244
08-Aug-25,129.00,129.00,129.00,129.00,258
07-Aug-25,129.61,129.61,129.61,129.61,1036
05-Aug-25,127.19,127.27,127.19,127.27,2926
04-Aug-25,126.75,126.88,126.75,126.88,3044
01-Aug-25,129.07,129.07,125.98,126.20,3704
30-Jul-25,131.69,132.34,130.65,130.65,1716
29-Jul-25,131.82,131.82,131.82,131.82,30582
28-Jul-25,131.69,131.69,130.68,130.68,1314
25-Jul-25,131.69,131.69,131.69,131.69,790
24-Jul-25,131.69,131.69,131.69,131.69,263
23-Jul-25,130.52,131.55,130.20,130.78,2494

*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