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
16/09/2026	0,26%	0,16	60,63	60,53	60,53	60,77	164K	732
15/09/2026	0,00%	0,00	60,47	60,75	60,30	60,75	208K	897
14/09/2026	-0,82%	-0,50	60,47	60,66	60,46	60,97	191K	956
11/09/2026	1,14%	0,69	60,97	60,28	60,28	60,97	230K	311
10/09/2026	-0,79%	-0,48	60,28	60,74	60,28	60,75	217K	287
09/09/2026	-0,15%	-0,09	60,76	60,76	60,30	60,76	448K	1.342
08/09/2026	0,20%	0,12	60,85	60,89	60,71	61,00	161K	126
04/09/2026	-1,35%	-0,83	60,73	61,56	60,73	61,60	234K	768
03/09/2026	0,42%	0,26	61,56	61,45	61,45	62,01	86K	92
02/09/2026	-0,74%	-0,46	61,30	61,76	61,30	62,21	129K	419
01/09/2026	-0,91%	-0,57	61,76	62,03	61,75	62,03	69K	59
31/08/2026	0,44%	0,27	62,33	62,06	61,75	62,33	161K	116
28/08/2026	-0,64%	-0,40	62,06	62,47	61,74	62,47	128K	1.388
27/08/2026	0,00%	0,00	62,46	62,46	61,74	62,46	199K	783
26/08/2026	0,05%	0,03	62,46	62,20	62,11	62,74	108K	459
25/08/2026	0,45%	0,28	62,43	62,25	62,01	62,85	141K	323
24/08/2026	0,08%	0,05	62,15	62,16	62,15	62,70	104K	125
21/08/2026	-1,22%	-0,77	62,10	62,90	62,00	62,90	95K	186
20/08/2026	0,21%	0,13	62,87	62,74	62,63	62,99	46K	108
19/08/2026	-0,27%	-0,17	62,74	62,96	62,71	63,00	110K	84
18/08/2026	0,00%	0,00	62,91	62,91	62,44	63,08	124K	167
17/08/2026	0,02%	0,01	62,91	62,90	59,51	63,36	409K	1.107
14/08/2026	-0,79%	-0,50	62,90	63,25	62,90	63,86	236K	815
13/08/2026	-1,52%	-0,98	63,40	64,39	63,40	64,62	125K	546
12/08/2026	0,34%	0,22	64,38	64,16	64,00	64,48	98K	225
11/08/2026	0,49%	0,31	64,16	63,85	63,54	64,16	103K	280
10/08/2026	-0,78%	-0,50	63,85	64,35	63,62	64,35	143K	317
07/08/2026	-0,54%	-0,35	64,35	64,70	63,97	64,70	333K	298
06/08/2026	-0,40%	-0,26	64,70	64,96	64,54	64,96	33K	57
05/08/2026	0,34%	0,22	64,96	64,77	64,73	65,18	123K	413
04/08/2026	-0,75%	-0,49	64,74	65,00	64,74	65,24	122K	467
03/08/2026	-0,67%	-0,44	65,23	65,39	64,96	65,39	122K	400
31/07/2026	-0,29%	-0,19	65,67	66,52	65,53	66,52	82K	120
30/07/2026	-0,06%	-0,04	65,86	65,90	65,42	65,90	125K	127
29/07/2026	-0,12%	-0,08	65,90	66,03	65,68	66,03	29K	119
28/07/2026	0,12%	0,08	65,98	66,22	65,70	66,22	62K	216
27/07/2026	0,11%	0,07	65,90	65,85	65,75	66,15	40K	189
24/07/2026	0,27%	0,18	65,83	65,67	65,44	65,83	85K	549
23/07/2026	-0,73%	-0,48	65,65	66,13	65,64	66,13	24K	277
22/07/2026	0,29%	0,19	66,13	65,94	65,94	66,26	32K	72
21/07/2026	-0,09%	-0,06	65,94	66,31	65,58	66,48	174K	130
20/07/2026	-1,20%	-0,80	66,00	66,81	65,90	67,13	391K	194
17/07/2026	0,00%	0,00	66,80	67,13	66,61	67,13	65K	184
16/07/2026	-0,57%	-0,38	66,80	66,85	66,65	67,03	130K	672
15/07/2026	0,49%	0,33	67,18	66,85	66,81	67,18	61K	223
14/07/2026	-0,40%	-0,27	66,85	67,00	66,63	67,00	259K	136
13/07/2026	-0,19%	-0,13	67,12	67,55	66,76	67,55	72K	85
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	-	-	74,80	75,10	74,64	75,21	169K	107

Date,Open,High,Low,Close,Volume
16-Sep-26,60.53,60.77,60.53,60.63,163834
15-Sep-26,60.75,60.75,60.30,60.47,207853
14-Sep-26,60.66,60.97,60.46,60.47,190765
11-Sep-26,60.28,60.97,60.28,60.97,229524
10-Sep-26,60.74,60.75,60.28,60.28,216505
09-Sep-26,60.76,60.76,60.30,60.76,447760
08-Sep-26,60.89,61.00,60.71,60.85,161427
04-Sep-26,61.56,61.60,60.73,60.73,233833
03-Sep-26,61.45,62.01,61.45,61.56,86453
02-Sep-26,61.76,62.21,61.30,61.30,128615
01-Sep-26,62.03,62.03,61.75,61.76,68593
31-Aug-26,62.06,62.33,61.75,62.33,160693
28-Aug-26,62.47,62.47,61.74,62.06,127822
27-Aug-26,62.46,62.46,61.74,62.46,199207
26-Aug-26,62.20,62.74,62.11,62.46,107532
25-Aug-26,62.25,62.85,62.01,62.43,141364
24-Aug-26,62.16,62.70,62.15,62.15,104148
21-Aug-26,62.90,62.90,62.00,62.10,94795
20-Aug-26,62.74,62.99,62.63,62.87,45683
19-Aug-26,62.96,63.00,62.71,62.74,109544
18-Aug-26,62.91,63.08,62.44,62.91,123846
17-Aug-26,62.90,63.36,59.51,62.91,409496
14-Aug-26,63.25,63.86,62.90,62.90,236295
13-Aug-26,64.39,64.62,63.40,63.40,125103
12-Aug-26,64.16,64.48,64.00,64.38,98385
11-Aug-26,63.85,64.16,63.54,64.16,102541
10-Aug-26,64.35,64.35,63.62,63.85,143425
07-Aug-26,64.70,64.70,63.97,64.35,332833
06-Aug-26,64.96,64.96,64.54,64.70,32961
05-Aug-26,64.77,65.18,64.73,64.96,123449
04-Aug-26,65.00,65.24,64.74,64.74,122030
03-Aug-26,65.39,65.39,64.96,65.23,122256
31-Jul-26,66.52,66.52,65.53,65.67,81513
30-Jul-26,65.90,65.90,65.42,65.86,125128
29-Jul-26,66.03,66.03,65.68,65.90,29104
28-Jul-26,66.22,66.22,65.70,65.98,62061
27-Jul-26,65.85,66.15,65.75,65.90,39894
24-Jul-26,65.67,65.83,65.44,65.83,85498
23-Jul-26,66.13,66.13,65.64,65.65,24238
22-Jul-26,65.94,66.26,65.94,66.13,32255
21-Jul-26,66.31,66.48,65.58,65.94,173940
20-Jul-26,66.81,67.13,65.90,66.00,391128
17-Jul-26,67.13,67.13,66.61,66.80,64873
16-Jul-26,66.85,67.03,66.65,66.80,129913
15-Jul-26,66.85,67.18,66.81,67.18,60987
14-Jul-26,67.00,67.00,66.63,66.85,258866
13-Jul-26,67.55,67.55,66.76,67.12,71702
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

*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