Cotação atual, histórico e gráfico do papel: INRD11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
06/02/2025 | -0,17% | -0,11 | 64,89 | 65,00 | 64,33 | 65,00 | 14K | 33 |
05/02/2025 | -1,41% | -0,93 | 65,00 | 65,00 | 65,00 | 65,93 | 23K | 31 |
04/02/2025 | 0,27% | 0,18 | 65,93 | 66,00 | 64,10 | 66,00 | 80K | 85 |
03/02/2025 | 0,03% | 0,02 | 65,75 | 65,75 | 65,00 | 66,00 | 154K | 80 |
31/01/2025 | 0,74% | 0,48 | 65,73 | 65,25 | 65,25 | 65,75 | 30K | 32 |
30/01/2025 | 0,03% | 0,02 | 65,25 | 65,21 | 65,00 | 65,50 | 14K | 34 |
29/01/2025 | -0,62% | -0,41 | 65,23 | 65,64 | 65,10 | 66,00 | 64K | 43 |
|
28/01/2025 | 0,14% | 0,09 | 65,64 | 65,33 | 65,12 | 66,00 | 34K | 41 |
27/01/2025 | -0,68% | -0,45 | 65,55 | 66,00 | 65,50 | 66,00 | 14K | 51 |
24/01/2025 | 0,27% | 0,18 | 66,00 | 65,75 | 65,75 | 66,00 | 17K | 20 |
23/01/2025 | -0,53% | -0,35 | 65,82 | 66,17 | 65,75 | 66,17 | 17K | 33 |
22/01/2025 | 0,29% | 0,19 | 66,17 | 66,00 | 65,66 | 66,25 | 20K | 44 |
21/01/2025 | -0,78% | -0,52 | 65,98 | 66,00 | 65,75 | 66,50 | 51K | 34 |
20/01/2025 | -0,88% | -0,59 | 66,50 | 66,51 | 66,50 | 67,09 | 27K | 29 |
17/01/2025 | -0,52% | -0,35 | 67,09 | 67,40 | 65,40 | 67,68 | 59K | 52 |
16/01/2025 | -2,30% | -1,59 | 67,44 | 67,64 | 67,34 | 68,50 | 30K | 50 |
15/01/2025 | -0,03% | -0,02 | 69,03 | 69,05 | 68,50 | 69,05 | 12K | 47 |
14/01/2025 | -0,62% | -0,43 | 69,05 | 69,00 | 68,50 | 69,48 | 37K | 35 |
13/01/2025 | -1,43% | -1,01 | 69,48 | 70,00 | 68,00 | 70,20 | 64K | 61 |
10/01/2025 | 6,45% | 4,27 | 70,49 | 66,23 | 66,16 | 70,50 | 86K | 97 |
09/01/2025 | 0,02% | 0,01 | 66,22 | 66,21 | 65,75 | 66,48 | 23K | 26 |
08/01/2025 | -0,44% | -0,29 | 66,21 | 66,50 | 66,20 | 66,74 | 24K | 29 |
07/01/2025 | -1,89% | -1,28 | 66,50 | 67,80 | 66,45 | 67,80 | 97K | 62 |
06/01/2025 | 0,00% | 0,00 | 67,78 | 67,30 | 65,71 | 67,78 | 152K | 93 |
03/01/2025 | 0,00% | 0,00 | 67,78 | 67,78 | 64,42 | 71,00 | 168K | 133 |
02/01/2025 | 1,24% | 0,83 | 67,78 | 66,34 | 64,30 | 67,78 | 195K | 157 |
30/12/2024 | 3,37% | 2,18 | 66,95 | 65,00 | 64,48 | 66,95 | 206K | 1.276 |
27/12/2024 | -7,46% | -5,22 | 64,77 | 70,00 | 64,77 | 70,00 | 841K | 456 |
26/12/2024 | 0,00% | 0,00 | 69,99 | 70,00 | 64,73 | 70,25 | 200K | 365 |
23/12/2024 | 3,25% | 2,20 | 69,99 | 67,79 | 66,00 | 70,00 | 156K | 314 |
20/12/2024 | 0,73% | 0,49 | 67,79 | 67,00 | 63,65 | 70,30 | 402K | 1.625 |
19/12/2024 | 2,69% | 1,76 | 67,30 | 64,99 | 64,30 | 67,50 | 115K | 254 |
18/12/2024 | 0,83% | 0,54 | 65,54 | 65,00 | 64,10 | 67,00 | 140K | 301 |
17/12/2024 | 0,18% | 0,12 | 65,00 | 64,80 | 62,38 | 65,00 | 222K | 365 |
16/12/2024 | -0,17% | -0,11 | 64,88 | 64,90 | 62,42 | 65,00 | 260K | 330 |
13/12/2024 | -0,02% | -0,01 | 64,99 | 64,00 | 63,00 | 65,00 | 352K | 354 |
12/12/2024 | -1,14% | -0,75 | 65,00 | 66,00 | 60,01 | 66,25 | 3M | 1.259 |
11/12/2024 | -0,92% | -0,61 | 65,75 | 66,36 | 65,50 | 66,75 | 79K | 86 |
10/12/2024 | -0,03% | -0,02 | 66,36 | 66,38 | 66,00 | 67,11 | 107K | 76 |
09/12/2024 | -0,55% | -0,37 | 66,38 | 66,75 | 66,11 | 67,89 | 25K | 59 |
06/12/2024 | 0,38% | 0,25 | 66,75 | 66,29 | 66,12 | 66,75 | 28K | 76 |
05/12/2024 | -0,94% | -0,63 | 66,50 | 67,13 | 66,50 | 67,50 | 45K | 81 |
04/12/2024 | 0,00% | 0,00 | 67,13 | 67,13 | 66,80 | 67,13 | 27K | 44 |
03/12/2024 | -0,74% | -0,50 | 67,13 | 67,40 | 67,00 | 67,63 | 19K | 45 |
02/12/2024 | -0,54% | -0,37 | 67,63 | 67,41 | 67,00 | 67,75 | 42K | 61 |
29/11/2024 | -0,28% | -0,19 | 68,00 | 68,19 | 67,75 | 68,19 | 17K | 40 |
28/11/2024 | -1,00% | -0,69 | 68,19 | 68,80 | 68,00 | 68,80 | 42K | 60 |
27/11/2024 | -0,01% | -0,01 | 68,88 | 68,00 | 68,00 | 68,89 | 14K | 31 |
26/11/2024 | 1,62% | 1,10 | 68,89 | 67,55 | 67,55 | 68,89 | 29K | 48 |
25/11/2024 | -1,32% | -0,91 | 67,79 | 68,50 | 67,70 | 68,70 | 62K | 124 |
22/11/2024 | 0,00% | 0,00 | 68,70 | 68,70 | 68,50 | 68,75 | 66K | 50 |
21/11/2024 | -0,04% | -0,03 | 68,70 | 68,75 | 68,70 | 69,00 | 47K | 72 |
19/11/2024 | 1,07% | 0,73 | 68,73 | 68,50 | 68,00 | 68,75 | 65K | 50 |
18/11/2024 | -2,12% | -1,47 | 68,00 | 69,00 | 68,00 | 69,50 | 54K | 424 |
14/11/2024 | -0,30% | -0,21 | 69,47 | 69,68 | 69,00 | 69,68 | 26K | 78 |
13/11/2024 | -1,30% | -0,92 | 69,68 | 70,60 | 69,00 | 70,60 | 90K | 82 |
12/11/2024 | 0,50% | 0,35 | 70,60 | 70,00 | 70,00 | 70,75 | 22K | 51 |
11/11/2024 | -0,09% | -0,06 | 70,25 | 70,31 | 70,00 | 70,35 | 17K | 71 |
08/11/2024 | 0,09% | 0,06 | 70,31 | 70,00 | 70,00 | 70,50 | 17K | 46 |
07/11/2024 | 0,00% | 0,00 | 70,25 | 69,40 | 69,30 | 70,25 | 14K | 70 |
06/11/2024 | 0,52% | 0,36 | 70,25 | 69,89 | 69,25 | 70,25 | 24K | 50 |
05/11/2024 | -0,01% | -0,01 | 69,89 | 69,90 | 69,01 | 69,90 | 31K | 61 |
04/11/2024 | -0,70% | -0,49 | 69,90 | 70,40 | 69,00 | 71,00 | 124K | 142 |
01/11/2024 | -0,86% | -0,61 | 70,39 | 70,40 | 70,00 | 70,42 | 17K | 45 |
31/10/2024 | 0,00% | 0,00 | 71,00 | 71,00 | 70,51 | 71,00 | 38K | 55 |
30/10/2024 | 0,47% | 0,33 | 71,00 | 70,66 | 70,50 | 71,00 | 19K | 46 |
29/10/2024 | 0,14% | 0,10 | 70,67 | 71,00 | 70,66 | 71,00 | 143K | 76 |
28/10/2024 | -0,65% | -0,46 | 70,57 | 70,56 | 70,54 | 71,05 | 20K | 59 |
25/10/2024 | -0,03% | -0,02 | 71,03 | 70,95 | 70,56 | 71,05 | 67K | 32 |
24/10/2024 | 0,06% | 0,04 | 71,05 | 70,80 | 70,10 | 71,05 | 203K | 67 |
23/10/2024 | -0,67% | -0,48 | 71,01 | 71,49 | 70,99 | 71,95 | 111K | 89 |
22/10/2024 | -0,69% | -0,50 | 71,49 | 71,51 | 69,00 | 72,00 | 305K | 169 |
21/10/2024 | -1,25% | -0,91 | 71,99 | 72,00 | 70,50 | 73,05 | 267K | 254 |
18/10/2024 | 2,68% | 1,90 | 72,90 | 71,25 | 70,67 | 72,90 | 17K | 41 |
17/10/2024 | 0,01% | 0,01 | 71,00 | 69,50 | 69,50 | 73,57 | 326K | 449 |
16/10/2024 | 1,41% | 0,99 | 70,99 | 70,00 | 69,50 | 74,49 | 1M | 2.135 |
15/10/2024 | -2,80% | -2,02 | 70,00 | 72,38 | 70,00 | 72,38 | 75K | 112 |
14/10/2024 | 0,00% | 0,00 | 72,02 | 71,29 | 70,50 | 72,02 | 30K | 131 |
11/10/2024 | 1,44% | 1,02 | 72,02 | 70,73 | 69,78 | 72,13 | 68K | 52 |
10/10/2024 | 0,82% | 0,58 | 71,00 | 70,42 | 70,00 | 71,00 | 19K | 66 |
09/10/2024 | -0,11% | -0,08 | 70,42 | 70,50 | 70,04 | 71,42 | 39K | 94 |
08/10/2024 | -1,01% | -0,72 | 70,50 | 70,55 | 70,15 | 71,42 | 13K | 55 |
07/10/2024 | 0,00% | 0,00 | 71,22 | 71,22 | 70,00 | 71,22 | 33K | 102 |
04/10/2024 | -0,53% | -0,38 | 71,22 | 71,60 | 71,02 | 71,60 | 36K | 42 |
03/10/2024 | 0,14% | 0,10 | 71,60 | 72,00 | 71,50 | 73,75 | 22K | 49 |
02/10/2024 | 0,13% | 0,09 | 71,50 | 71,51 | 71,00 | 74,50 | 137K | 122 |
01/10/2024 | -1,50% | -1,09 | 71,41 | 71,90 | 71,00 | 74,50 | 86K | 74 |
30/09/2024 | - | - | 72,50 | 72,82 | 72,26 | 72,82 | 21K | 28 |
Date,Open,High,Low,Close,Volume
06-Feb-25,65.00,65.00,64.33,64.89,14008
05-Feb-25,65.00,65.93,65.00,65.00,22560
04-Feb-25,66.00,66.00,64.10,65.93,80069
03-Feb-25,65.75,66.00,65.00,65.75,153501
31-Jan-25,65.25,65.75,65.25,65.73,30342
30-Jan-25,65.21,65.50,65.00,65.25,13953
29-Jan-25,65.64,66.00,65.10,65.23,63936
28-Jan-25,65.33,66.00,65.12,65.64,33679
27-Jan-25,66.00,66.00,65.50,65.55,14008
24-Jan-25,65.75,66.00,65.75,66.00,17105
23-Jan-25,66.17,66.17,65.75,65.82,17244
22-Jan-25,66.00,66.25,65.66,66.17,19838
21-Jan-25,66.00,66.50,65.75,65.98,50974
20-Jan-25,66.51,67.09,66.50,66.50,27387
17-Jan-25,67.40,67.68,65.40,67.09,59383
16-Jan-25,67.64,68.50,67.34,67.44,30112
15-Jan-25,69.05,69.05,68.50,69.03,12132
14-Jan-25,69.00,69.48,68.50,69.05,36913
13-Jan-25,70.00,70.20,68.00,69.48,64248
10-Jan-25,66.23,70.50,66.16,70.49,86131
09-Jan-25,66.21,66.48,65.75,66.22,23304
08-Jan-25,66.50,66.74,66.20,66.21,24223
07-Jan-25,67.80,67.80,66.45,66.50,97284
06-Jan-25,67.30,67.78,65.71,67.78,151903
03-Jan-25,67.78,71.00,64.42,67.78,167691
02-Jan-25,66.34,67.78,64.30,67.78,194719
30-Dec-24,65.00,66.95,64.48,66.95,206479
27-Dec-24,70.00,70.00,64.77,64.77,840810
26-Dec-24,70.00,70.25,64.73,69.99,199503
23-Dec-24,67.79,70.00,66.00,69.99,156112
20-Dec-24,67.00,70.30,63.65,67.79,401795
19-Dec-24,64.99,67.50,64.30,67.30,114858
18-Dec-24,65.00,67.00,64.10,65.54,140436
17-Dec-24,64.80,65.00,62.38,65.00,222323
16-Dec-24,64.90,65.00,62.42,64.88,259969
13-Dec-24,64.00,65.00,63.00,64.99,351733
12-Dec-24,66.00,66.25,60.01,65.00,3411454
11-Dec-24,66.36,66.75,65.50,65.75,78561
10-Dec-24,66.38,67.11,66.00,66.36,107172
09-Dec-24,66.75,67.89,66.11,66.38,25056
06-Dec-24,66.29,66.75,66.12,66.75,28467
05-Dec-24,67.13,67.50,66.50,66.50,44838
04-Dec-24,67.13,67.13,66.80,67.13,26572
03-Dec-24,67.40,67.63,67.00,67.13,18526
02-Dec-24,67.41,67.75,67.00,67.63,41786
29-Nov-24,68.19,68.19,67.75,68.00,17137
28-Nov-24,68.80,68.80,68.00,68.19,41972
27-Nov-24,68.00,68.89,68.00,68.88,13667
26-Nov-24,67.55,68.89,67.55,68.89,28530
25-Nov-24,68.50,68.70,67.70,67.79,62117
22-Nov-24,68.70,68.75,68.50,68.70,66307
21-Nov-24,68.75,69.00,68.70,68.70,46686
19-Nov-24,68.50,68.75,68.00,68.73,65294
18-Nov-24,69.00,69.50,68.00,68.00,53679
14-Nov-24,69.68,69.68,69.00,69.47,26419
13-Nov-24,70.60,70.60,69.00,69.68,90311
12-Nov-24,70.00,70.75,70.00,70.60,22321
11-Nov-24,70.31,70.35,70.00,70.25,16510
08-Nov-24,70.00,70.50,70.00,70.31,16810
07-Nov-24,69.40,70.25,69.30,70.25,14145
06-Nov-24,69.89,70.25,69.25,70.25,24376
05-Nov-24,69.90,69.90,69.01,69.89,30826
04-Nov-24,70.40,71.00,69.00,69.90,124301
01-Nov-24,70.40,70.42,70.00,70.39,17235
31-Oct-24,71.00,71.00,70.51,71.00,37601
30-Oct-24,70.66,71.00,70.50,71.00,18518
29-Oct-24,71.00,71.00,70.66,70.67,142794
28-Oct-24,70.56,71.05,70.54,70.57,19927
25-Oct-24,70.95,71.05,70.56,71.03,67034
24-Oct-24,70.80,71.05,70.10,71.05,203019
23-Oct-24,71.49,71.95,70.99,71.01,110607
22-Oct-24,71.51,72.00,69.00,71.49,304518
21-Oct-24,72.00,73.05,70.50,71.99,266639
18-Oct-24,71.25,72.90,70.67,72.90,16724
17-Oct-24,69.50,73.57,69.50,71.00,325995
16-Oct-24,70.00,74.49,69.50,70.99,1495289
15-Oct-24,72.38,72.38,70.00,70.00,74843
14-Oct-24,71.29,72.02,70.50,72.02,29901
11-Oct-24,70.73,72.13,69.78,72.02,67601
10-Oct-24,70.42,71.00,70.00,71.00,19075
09-Oct-24,70.50,71.42,70.04,70.42,39093
08-Oct-24,70.55,71.42,70.15,70.50,12835
07-Oct-24,71.22,71.22,70.00,71.22,32910
04-Oct-24,71.60,71.60,71.02,71.22,35787
03-Oct-24,72.00,73.75,71.50,71.60,22217
02-Oct-24,71.51,74.50,71.00,71.50,136675
01-Oct-24,71.90,74.50,71.00,71.41,86385
30-Sep-24,72.82,72.82,72.26,72.50,21206
*exoneração de responsabilidade e termos de uso