Cotação atual, histórico e gráfico do papel: INLG11

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 INLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2026	0,30%	0,20	67,25	67,05	67,05	67,55	22K	126
09/07/2026	-0,22%	-0,15	67,05	67,20	66,86	67,53	32K	56
08/07/2026	0,58%	0,39	67,20	67,14	66,60	67,30	62K	74
07/07/2026	-1,52%	-1,03	66,81	67,08	66,81	68,17	107K	123
06/07/2026	0,25%	0,17	67,84	67,67	67,16	67,99	58K	399
03/07/2026	-0,49%	-0,33	67,67	68,00	67,01	68,00	188K	250
02/07/2026	-3,18%	-2,23	68,00	70,23	67,71	70,23	286K	1.176
01/07/2026	-2,46%	-1,77	70,23	71,15	66,87	71,15	323K	261
30/06/2026	4,41%	3,04	72,00	68,61	66,44	72,00	495K	397
29/06/2026	2,19%	1,48	68,96	67,50	67,14	69,96	335K	1.247
26/06/2026	0,72%	0,48	67,48	67,33	66,25	67,48	217K	403
25/06/2026	0,00%	0,00	67,00	66,66	65,65	67,33	382K	132
24/06/2026	2,92%	1,90	67,00	65,10	64,94	68,00	526K	159
23/06/2026	0,23%	0,15	65,10	64,95	64,92	65,27	120K	651
22/06/2026	-0,76%	-0,50	64,95	65,51	64,94	65,51	475K	544
19/06/2026	-0,59%	-0,39	65,45	65,86	65,45	66,15	69K	60
18/06/2026	0,06%	0,04	65,84	65,85	65,33	65,85	298K	566
17/06/2026	-0,51%	-0,34	65,80	66,14	65,80	66,26	126K	105
16/06/2026	-1,22%	-0,82	66,14	66,70	66,00	66,80	102K	154
15/06/2026	2,03%	1,33	66,96	65,63	65,16	68,11	324K	603
12/06/2026	0,60%	0,39	65,63	65,24	65,01	65,63	167K	603
11/06/2026	0,73%	0,47	65,24	64,80	64,64	65,24	342K	474
10/06/2026	-0,51%	-0,33	64,77	65,10	64,77	65,10	204K	109
09/06/2026	-0,61%	-0,40	65,10	65,50	65,08	65,50	190K	137
08/06/2026	-0,15%	-0,10	65,50	65,60	65,40	65,66	286K	575
05/06/2026	-0,77%	-0,51	65,60	66,17	65,54	66,19	684K	987
03/06/2026	-0,74%	-0,49	66,11	66,50	66,11	66,60	406K	162
02/06/2026	-0,27%	-0,18	66,60	66,70	66,41	66,80	123K	121
01/06/2026	-1,08%	-0,73	66,78	67,50	66,75	67,50	156K	237
29/05/2026	-0,13%	-0,09	67,51	67,60	67,50	67,60	305K	566
28/05/2026	-0,15%	-0,10	67,60	67,70	67,55	67,70	1M	413
27/05/2026	-0,35%	-0,24	67,70	67,94	67,66	67,94	242K	120
26/05/2026	-0,50%	-0,34	67,94	68,28	67,93	68,28	444K	674
25/05/2026	-0,26%	-0,18	68,28	68,46	68,28	68,46	641K	287
22/05/2026	-0,20%	-0,14	68,46	68,60	68,46	68,65	222K	331
21/05/2026	-0,58%	-0,40	68,60	68,94	68,55	68,94	351K	94
20/05/2026	-0,72%	-0,50	69,00	69,50	68,95	69,50	305K	131
19/05/2026	-0,44%	-0,31	69,50	69,70	69,29	69,70	274K	103
18/05/2026	0,16%	0,11	69,81	69,86	69,69	70,04	263K	133
15/05/2026	-0,30%	-0,21	69,70	69,91	69,70	70,25	70K	188
14/05/2026	0,16%	0,11	69,91	69,81	69,75	70,29	204K	342
13/05/2026	0,00%	0,00	69,80	70,14	69,75	70,31	140K	156
12/05/2026	-1,06%	-0,75	69,80	70,40	69,77	70,55	262K	210
11/05/2026	0,30%	0,21	70,55	70,50	70,24	70,55	260K	162
08/05/2026	0,14%	0,10	70,34	70,59	70,22	70,59	37K	83
07/05/2026	0,17%	0,12	70,24	70,13	70,08	70,30	87K	88
06/05/2026	0,24%	0,17	70,12	69,95	69,85	70,27	133K	75
05/05/2026	-1,06%	-0,75	69,95	70,48	69,95	70,69	195K	190
04/05/2026	-0,35%	-0,25	70,70	70,69	70,33	70,70	102K	108
30/04/2026	-0,25%	-0,18	70,95	71,18	70,92	71,18	372K	579
29/04/2026	0,27%	0,19	71,13	70,92	70,92	71,29	91K	628
28/04/2026	-0,01%	-0,01	70,94	71,30	70,94	71,30	73K	176
27/04/2026	-1,42%	-1,02	70,95	71,61	70,95	72,32	715K	1.469
24/04/2026	-0,11%	-0,08	71,97	72,05	71,50	72,52	1M	418
23/04/2026	-1,48%	-1,08	72,05	73,20	71,58	73,49	1M	702
22/04/2026	-0,20%	-0,15	73,13	73,28	72,60	74,21	2M	985
20/04/2026	-0,87%	-0,64	73,28	73,91	73,28	73,92	141K	151
17/04/2026	0,72%	0,53	73,92	73,75	73,02	73,95	86K	108
16/04/2026	-0,50%	-0,37	73,39	73,76	73,39	74,12	87K	530
15/04/2026	1,65%	1,20	73,76	72,56	72,56	73,84	261K	895
14/04/2026	0,28%	0,20	72,56	72,36	72,31	72,76	85K	282
13/04/2026	-0,14%	-0,10	72,36	72,43	72,35	72,50	56K	85
10/04/2026	-0,74%	-0,54	72,46	73,36	72,45	73,36	82K	399
09/04/2026	-1,06%	-0,78	73,00	73,78	73,00	74,12	183K	193
08/04/2026	0,01%	0,01	73,78	73,77	73,77	73,99	48K	81
07/04/2026	0,07%	0,05	73,77	73,61	73,38	73,96	72K	110
06/04/2026	-0,51%	-0,38	73,72	74,47	73,72	74,47	58K	145
02/04/2026	-0,07%	-0,05	74,10	74,15	73,88	74,15	135K	838
01/04/2026	-1,13%	-0,85	74,15	74,77	73,59	74,77	131K	133
31/03/2026	4,90%	3,50	75,00	71,85	71,85	75,01	1M	600
30/03/2026	0,89%	0,63	71,50	71,00	70,90	72,39	800K	1.275
27/03/2026	-0,18%	-0,13	70,87	71,50	70,87	71,52	225K	674
26/03/2026	-0,99%	-0,71	71,00	71,72	70,92	72,00	277K	748
25/03/2026	-0,51%	-0,37	71,71	72,08	71,71	72,25	190K	246
24/03/2026	-1,06%	-0,77	72,08	72,85	72,07	72,85	323K	400
23/03/2026	0,07%	0,05	72,85	72,80	72,43	73,10	444K	166
20/03/2026	-1,41%	-1,04	72,80	74,00	72,80	74,00	594K	626
19/03/2026	-0,51%	-0,38	73,84	74,22	73,84	74,50	183K	105
18/03/2026	-0,03%	-0,02	74,22	74,24	74,18	74,35	55K	65
17/03/2026	-0,12%	-0,09	74,24	74,15	73,95	74,37	166K	142
16/03/2026	-0,47%	-0,35	74,33	74,30	74,18	74,77	270K	124
13/03/2026	-0,05%	-0,04	74,68	74,72	74,16	74,77	344K	234
12/03/2026	-0,51%	-0,38	74,72	75,10	74,72	75,10	79K	75
11/03/2026	0,00%	0,00	75,10	75,10	74,76	75,10	228K	120
10/03/2026	0,07%	0,05	75,10	75,00	74,80	75,42	214K	72
09/03/2026	0,33%	0,25	75,05	74,80	74,78	75,22	171K	209
06/03/2026	-0,35%	-0,26	74,80	75,10	74,64	75,21	169K	107
05/03/2026	-0,33%	-0,25	75,06	75,66	75,06	75,66	182K	279
04/03/2026	-0,33%	-0,25	75,31	75,03	75,03	75,73	194K	97
03/03/2026	-0,12%	-0,09	75,56	76,02	75,27	76,02	235K	168
02/03/2026	-1,84%	-1,42	75,65	76,85	75,65	76,85	255K	197
27/02/2026	-0,16%	-0,12	77,07	77,48	77,02	77,48	185K	131
26/02/2026	-0,27%	-0,21	77,19	77,46	77,15	77,46	148K	73
25/02/2026	0,10%	0,08	77,40	77,70	76,50	77,70	1M	227
24/02/2026	0,05%	0,04	77,32	77,30	77,10	77,50	147K	106
23/02/2026	0,49%	0,38	77,28	76,90	76,85	77,45	282K	225
20/02/2026	0,39%	0,30	76,90	76,60	76,59	77,14	171K	105
19/02/2026	-0,89%	-0,69	76,60	77,29	76,60	77,42	225K	206
18/02/2026	0,19%	0,15	77,29	77,14	77,14	77,50	65K	152
13/02/2026	0,05%	0,04	77,14	77,48	77,11	77,48	93K	350
12/02/2026	-0,26%	-0,20	77,10	77,67	77,10	77,87	96K	562
11/02/2026	-0,45%	-0,35	77,30	77,27	77,08	77,67	136K	586
10/02/2026	0,08%	0,06	77,65	77,28	77,12	77,65	88K	134
09/02/2026	-0,42%	-0,33	77,59	77,92	77,58	78,28	282K	179
06/02/2026	0,01%	0,01	77,92	77,57	77,57	78,17	103K	375
05/02/2026	0,45%	0,35	77,91	77,55	77,18	77,94	213K	842
04/02/2026	0,49%	0,38	77,56	77,15	76,97	77,56	252K	565
03/02/2026	-0,44%	-0,34	77,18	77,52	77,15	77,52	202K	323
02/02/2026	-1,75%	-1,38	77,52	78,30	77,15	78,30	312K	182
30/01/2026	-0,48%	-0,38	78,90	79,27	78,90	79,27	231K	585
29/01/2026	0,48%	0,38	79,28	79,28	78,22	79,28	271K	149
28/01/2026	-0,74%	-0,59	78,90	79,09	78,90	79,39	119K	197
27/01/2026	3,19%	2,46	79,49	77,41	77,06	79,60	254K	1.433
26/01/2026	-0,17%	-0,13	77,03	77,16	76,97	77,24	674K	242
23/01/2026	0,08%	0,06	77,16	77,10	76,96	77,48	266K	229
22/01/2026	0,10%	0,08	77,10	77,02	76,68	77,40	597K	2.522
21/01/2026	0,05%	0,04	77,02	76,91	76,90	78,34	607K	3.495
20/01/2026	-0,03%	-0,02	76,98	77,38	76,70	77,38	315K	1.480
19/01/2026	0,00%	0,00	77,00	77,38	76,80	77,38	136K	259
16/01/2026	0,52%	0,40	77,00	76,98	76,92	77,91	247K	1.150
15/01/2026	-0,08%	-0,06	76,60	76,65	76,59	77,04	257K	427
14/01/2026	0,07%	0,05	76,66	76,99	76,56	76,99	227K	204
13/01/2026	0,00%	0,00	76,61	76,61	76,39	76,98	232K	223
12/01/2026	-0,08%	-0,06	76,61	77,05	76,11	77,05	375K	1.225
09/01/2026	-0,05%	-0,04	76,67	77,08	76,35	77,09	315K	231
08/01/2026	-0,38%	-0,29	76,71	77,38	76,61	77,38	171K	175
07/01/2026	-0,96%	-0,75	77,00	77,95	76,75	77,95	429K	805
06/01/2026	-0,10%	-0,08	77,75	77,83	77,58	78,21	162K	144
05/01/2026	0,35%	0,27	77,83	77,17	77,17	77,94	49K	103
02/01/2026	-1,20%	-0,94	77,56	78,00	76,99	78,12	382K	204
30/12/2025	0,24%	0,19	78,50	78,50	77,97	78,69	88K	71
29/12/2025	0,45%	0,35	78,31	78,45	78,02	78,46	80K	79
26/12/2025	1,38%	1,06	77,96	77,01	77,01	77,96	239K	107
23/12/2025	-	-	76,90	76,91	76,72	77,12	489K	195

Date,Open,High,Low,Close,Volume
10-Jul-26,67.05,67.55,67.05,67.25,22275
09-Jul-26,67.20,67.53,66.86,67.05,31756
08-Jul-26,67.14,67.30,66.60,67.20,61995
07-Jul-26,67.08,68.17,66.81,66.81,107415
06-Jul-26,67.67,67.99,67.16,67.84,57614
03-Jul-26,68.00,68.00,67.01,67.67,188497
02-Jul-26,70.23,70.23,67.71,68.00,286129
01-Jul-26,71.15,71.15,66.87,70.23,322969
30-Jun-26,68.61,72.00,66.44,72.00,494572
29-Jun-26,67.50,69.96,67.14,68.96,334915
26-Jun-26,67.33,67.48,66.25,67.48,217262
25-Jun-26,66.66,67.33,65.65,67.00,381535
24-Jun-26,65.10,68.00,64.94,67.00,525977
23-Jun-26,64.95,65.27,64.92,65.10,120179
22-Jun-26,65.51,65.51,64.94,64.95,474665
19-Jun-26,65.86,66.15,65.45,65.45,68836
18-Jun-26,65.85,65.85,65.33,65.84,298437
17-Jun-26,66.14,66.26,65.80,65.80,125804
16-Jun-26,66.70,66.80,66.00,66.14,102051
15-Jun-26,65.63,68.11,65.16,66.96,323909
12-Jun-26,65.24,65.63,65.01,65.63,167113
11-Jun-26,64.80,65.24,64.64,65.24,342432
10-Jun-26,65.10,65.10,64.77,64.77,204431
09-Jun-26,65.50,65.50,65.08,65.10,190118
08-Jun-26,65.60,65.66,65.40,65.50,285680
05-Jun-26,66.17,66.19,65.54,65.60,684308
03-Jun-26,66.50,66.60,66.11,66.11,405674
02-Jun-26,66.70,66.80,66.41,66.60,122925
01-Jun-26,67.50,67.50,66.75,66.78,156437
29-May-26,67.60,67.60,67.50,67.51,304960
28-May-26,67.70,67.70,67.55,67.60,1068340
27-May-26,67.94,67.94,67.66,67.70,242285
26-May-26,68.28,68.28,67.93,67.94,443874
25-May-26,68.46,68.46,68.28,68.28,641248
22-May-26,68.60,68.65,68.46,68.46,222070
21-May-26,68.94,68.94,68.55,68.60,351380
20-May-26,69.50,69.50,68.95,69.00,305278
19-May-26,69.70,69.70,69.29,69.50,274163
18-May-26,69.86,70.04,69.69,69.81,262960
15-May-26,69.91,70.25,69.70,69.70,70113
14-May-26,69.81,70.29,69.75,69.91,204130
13-May-26,70.14,70.31,69.75,69.80,140148
12-May-26,70.40,70.55,69.77,69.80,261598
11-May-26,70.50,70.55,70.24,70.55,260083
08-May-26,70.59,70.59,70.22,70.34,36621
07-May-26,70.13,70.30,70.08,70.24,86644
06-May-26,69.95,70.27,69.85,70.12,132965
05-May-26,70.48,70.69,69.95,69.95,195118
04-May-26,70.69,70.70,70.33,70.70,102477
30-Apr-26,71.18,71.18,70.92,70.95,372483
29-Apr-26,70.92,71.29,70.92,71.13,90928
28-Apr-26,71.30,71.30,70.94,70.94,73371
27-Apr-26,71.61,72.32,70.95,70.95,714537
24-Apr-26,72.05,72.52,71.50,71.97,1275360
23-Apr-26,73.20,73.49,71.58,72.05,1098463
22-Apr-26,73.28,74.21,72.60,73.13,1617753
20-Apr-26,73.91,73.92,73.28,73.28,141035
17-Apr-26,73.75,73.95,73.02,73.92,86067
16-Apr-26,73.76,74.12,73.39,73.39,86711
15-Apr-26,72.56,73.84,72.56,73.76,260526
14-Apr-26,72.36,72.76,72.31,72.56,85281
13-Apr-26,72.43,72.50,72.35,72.36,55680
10-Apr-26,73.36,73.36,72.45,72.46,81741
09-Apr-26,73.78,74.12,73.00,73.00,183032
08-Apr-26,73.77,73.99,73.77,73.78,47752
07-Apr-26,73.61,73.96,73.38,73.77,72464
06-Apr-26,74.47,74.47,73.72,73.72,58042
02-Apr-26,74.15,74.15,73.88,74.10,134842
01-Apr-26,74.77,74.77,73.59,74.15,131425
31-Mar-26,71.85,75.01,71.85,75.00,1013078
30-Mar-26,71.00,72.39,70.90,71.50,799717
27-Mar-26,71.50,71.52,70.87,70.87,225322
26-Mar-26,71.72,72.00,70.92,71.00,276670
25-Mar-26,72.08,72.25,71.71,71.71,190015
24-Mar-26,72.85,72.85,72.07,72.08,323287
23-Mar-26,72.80,73.10,72.43,72.85,444452
20-Mar-26,74.00,74.00,72.80,72.80,593803
19-Mar-26,74.22,74.50,73.84,73.84,183381
18-Mar-26,74.24,74.35,74.18,74.22,54552
17-Mar-26,74.15,74.37,73.95,74.24,165778
16-Mar-26,74.30,74.77,74.18,74.33,269685
13-Mar-26,74.72,74.77,74.16,74.68,344439
12-Mar-26,75.10,75.10,74.72,74.72,79066
11-Mar-26,75.10,75.10,74.76,75.10,227735
10-Mar-26,75.00,75.42,74.80,75.10,213581
09-Mar-26,74.80,75.22,74.78,75.05,171497
06-Mar-26,75.10,75.21,74.64,74.80,169495
05-Mar-26,75.66,75.66,75.06,75.06,181837
04-Mar-26,75.03,75.73,75.03,75.31,194405
03-Mar-26,76.02,76.02,75.27,75.56,234501
02-Mar-26,76.85,76.85,75.65,75.65,255219
27-Feb-26,77.48,77.48,77.02,77.07,185354
26-Feb-26,77.46,77.46,77.15,77.19,147770
25-Feb-26,77.70,77.70,76.50,77.40,1023426
24-Feb-26,77.30,77.50,77.10,77.32,146628
23-Feb-26,76.90,77.45,76.85,77.28,282342
20-Feb-26,76.60,77.14,76.59,76.90,171076
19-Feb-26,77.29,77.42,76.60,76.60,224805
18-Feb-26,77.14,77.50,77.14,77.29,64717
13-Feb-26,77.48,77.48,77.11,77.14,93354
12-Feb-26,77.67,77.87,77.10,77.10,95860
11-Feb-26,77.27,77.67,77.08,77.30,136163
10-Feb-26,77.28,77.65,77.12,77.65,87647
09-Feb-26,77.92,78.28,77.58,77.59,281809
06-Feb-26,77.57,78.17,77.57,77.92,103269
05-Feb-26,77.55,77.94,77.18,77.91,212909
04-Feb-26,77.15,77.56,76.97,77.56,251695
03-Feb-26,77.52,77.52,77.15,77.18,201823
02-Feb-26,78.30,78.30,77.15,77.52,311766
30-Jan-26,79.27,79.27,78.90,78.90,231114
29-Jan-26,79.28,79.28,78.22,79.28,270687
28-Jan-26,79.09,79.39,78.90,78.90,118900
27-Jan-26,77.41,79.60,77.06,79.49,254150
26-Jan-26,77.16,77.24,76.97,77.03,673751
23-Jan-26,77.10,77.48,76.96,77.16,266259
22-Jan-26,77.02,77.40,76.68,77.10,597370
21-Jan-26,76.91,78.34,76.90,77.02,607424
20-Jan-26,77.38,77.38,76.70,76.98,315376
19-Jan-26,77.38,77.38,76.80,77.00,136194
16-Jan-26,76.98,77.91,76.92,77.00,247215
15-Jan-26,76.65,77.04,76.59,76.60,257269
14-Jan-26,76.99,76.99,76.56,76.66,226681
13-Jan-26,76.61,76.98,76.39,76.61,231863
12-Jan-26,77.05,77.05,76.11,76.61,374734
09-Jan-26,77.08,77.09,76.35,76.67,315379
08-Jan-26,77.38,77.38,76.61,76.71,170895
07-Jan-26,77.95,77.95,76.75,77.00,428524
06-Jan-26,77.83,78.21,77.58,77.75,162213
05-Jan-26,77.17,77.94,77.17,77.83,48895
02-Jan-26,78.00,78.12,76.99,77.56,382011
30-Dec-25,78.50,78.69,77.97,78.50,87520
29-Dec-25,78.45,78.46,78.02,78.31,80141
26-Dec-25,77.01,77.96,77.01,77.96,239366
23-Dec-25,76.91,77.12,76.72,76.90,489494

*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: INLG11