Cotação atual, histórico e gráfico do papel: INRD11

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 INRD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/06/2026	-0,01%	-0,01	73,94	73,93	73,93	73,95	58K	43
15/06/2026	0,01%	0,01	73,95	73,94	73,70	73,95	85K	51
12/06/2026	-0,01%	-0,01	73,94	73,95	73,69	73,95	70K	44
11/06/2026	0,20%	0,15	73,95	73,80	73,80	73,95	12K	15
10/06/2026	-0,27%	-0,20	73,80	74,00	73,80	74,00	11K	26
09/06/2026	-0,72%	-0,54	74,00	74,33	74,00	74,55	32K	27
08/06/2026	-0,55%	-0,41	74,54	74,95	74,54	74,95	47K	39
05/06/2026	-0,05%	-0,04	74,95	74,99	74,73	74,99	46K	27
03/06/2026	-0,08%	-0,06	74,99	75,05	74,99	75,05	363K	90
02/06/2026	-0,37%	-0,28	75,05	75,33	75,01	75,33	34K	43
01/06/2026	-1,53%	-1,17	75,33	75,79	75,33	76,05	37K	47
29/05/2026	0,47%	0,36	76,50	76,14	76,14	76,50	22K	26
28/05/2026	-0,25%	-0,19	76,14	76,30	76,04	76,30	302K	66
27/05/2026	-0,16%	-0,12	76,33	76,45	76,32	76,45	66K	36
26/05/2026	-0,71%	-0,55	76,45	77,00	76,40	77,00	41K	35
25/05/2026	-0,36%	-0,28	77,00	77,28	77,00	77,28	16K	24
22/05/2026	-0,03%	-0,02	77,28	77,30	77,00	77,30	26K	25
21/05/2026	0,13%	0,10	77,30	77,20	77,01	77,30	11K	19
20/05/2026	-0,18%	-0,14	77,20	77,34	77,20	77,34	28K	25
19/05/2026	-0,86%	-0,67	77,34	77,70	77,34	77,95	33K	27
18/05/2026	-0,43%	-0,34	78,01	78,35	77,31	79,78	5K	24
15/05/2026	1,82%	1,40	78,35	76,95	76,95	78,36	44K	30
14/05/2026	-0,49%	-0,38	76,95	77,33	76,95	77,99	29K	32
13/05/2026	-0,03%	-0,02	77,33	78,17	77,33	78,17	37K	22
12/05/2026	-1,01%	-0,79	77,35	77,38	77,33	77,99	46K	45
11/05/2026	0,49%	0,38	78,14	78,17	77,33	78,17	21K	40
08/05/2026	0,56%	0,43	77,76	77,53	77,33	77,76	7K	26
07/05/2026	-0,12%	-0,09	77,33	77,42	77,33	77,42	9K	11
06/05/2026	-0,74%	-0,58	77,42	77,90	77,42	78,17	13K	26
05/05/2026	0,00%	0,00	78,00	78,00	78,00	78,23	49K	22
04/05/2026	0,00%	0,00	78,00	77,29	76,19	78,00	30K	39
30/04/2026	0,01%	0,01	78,00	77,99	77,99	78,00	13K	16
29/04/2026	-1,22%	-0,96	77,99	78,95	77,40	79,15	19K	47
28/04/2026	-0,04%	-0,03	78,95	77,50	77,50	78,99	36K	35
27/04/2026	-1,11%	-0,89	78,98	79,87	77,00	79,88	48K	51
24/04/2026	3,36%	2,60	79,87	78,05	76,00	79,88	3M	167
23/04/2026	-0,87%	-0,68	77,27	77,70	76,60	77,94	347K	154
22/04/2026	-1,19%	-0,94	77,95	78,89	77,93	78,89	7K	21
20/04/2026	1,53%	1,19	78,89	77,70	77,50	78,89	36K	29
17/04/2026	0,26%	0,20	77,70	77,76	77,52	77,76	145K	18
16/04/2026	0,00%	0,00	77,50	77,54	77,50	78,25	6K	21
15/04/2026	0,00%	0,00	77,50	77,75	77,50	80,00	288K	135
14/04/2026	-0,49%	-0,38	77,50	77,42	77,42	79,25	357K	60
13/04/2026	-0,15%	-0,12	77,88	77,49	77,00	77,89	80K	48
10/04/2026	-0,98%	-0,77	78,00	78,77	77,33	79,89	66K	55
09/04/2026	1,82%	1,41	78,77	77,36	77,36	79,87	11K	27
08/04/2026	-1,44%	-1,13	77,36	77,78	77,33	79,00	47K	31
07/04/2026	1,28%	0,99	78,49	77,12	77,06	78,50	7K	26
06/04/2026	-1,30%	-1,02	77,50	78,52	77,01	78,52	4K	28
02/04/2026	0,67%	0,52	78,52	76,90	76,61	81,00	58K	38
01/04/2026	-0,14%	-0,11	78,00	78,11	76,21	78,50	2M	53
31/03/2026	1,84%	1,41	78,11	77,50	77,50	78,89	18K	39
30/03/2026	-0,29%	-0,22	76,70	76,92	76,68	80,00	23K	37
27/03/2026	-0,68%	-0,53	76,92	76,90	76,87	77,66	18K	20
26/03/2026	-0,06%	-0,05	77,45	77,50	76,66	77,50	56K	40
25/03/2026	-0,23%	-0,18	77,50	78,10	77,01	79,90	97K	56
24/03/2026	0,03%	0,02	77,68	77,66	77,66	77,68	11K	18
23/03/2026	0,80%	0,62	77,66	77,35	77,34	77,93	4K	19
20/03/2026	-2,08%	-1,64	77,04	77,88	77,02	77,88	3K	16
19/03/2026	0,19%	0,15	78,68	78,51	77,12	79,17	28K	36
18/03/2026	1,55%	1,20	78,53	79,75	77,33	79,75	31K	33
17/03/2026	0,00%	0,00	77,33	77,35	77,33	77,90	21K	24
16/03/2026	-1,02%	-0,80	77,33	77,52	77,33	79,00	14K	33
13/03/2026	0,21%	0,16	78,13	77,97	77,58	78,68	6K	23
12/03/2026	-0,04%	-0,03	77,97	76,36	76,36	78,75	9K	31
11/03/2026	0,59%	0,46	78,00	76,49	76,34	79,85	19K	28
10/03/2026	2,00%	1,52	77,54	76,03	76,02	79,86	56K	60
09/03/2026	-0,22%	-0,17	76,02	76,40	76,02	76,73	31K	34
06/03/2026	-1,79%	-1,39	76,19	77,40	76,00	79,94	73K	65
05/03/2026	-0,49%	-0,38	77,58	78,27	77,52	78,49	11K	42
04/03/2026	0,55%	0,43	77,96	77,40	77,40	78,27	5K	27
03/03/2026	-0,76%	-0,59	77,53	77,26	77,26	78,61	4K	33
02/03/2026	0,15%	0,12	78,12	78,30	76,98	79,00	50K	37
27/02/2026	0,00%	0,00	78,00	79,98	77,13	80,00	28K	41
26/02/2026	0,01%	0,01	78,00	77,20	76,61	78,31	14K	29
25/02/2026	0,21%	0,16	77,99	77,39	76,97	79,97	79K	71
24/02/2026	0,62%	0,48	77,83	77,36	77,36	78,34	11K	26
23/02/2026	-0,85%	-0,66	77,35	77,13	77,13	78,40	20K	51
20/02/2026	1,13%	0,87	78,01	77,14	77,06	78,40	40K	45
19/02/2026	0,18%	0,14	77,14	77,29	77,00	77,29	33K	25
18/02/2026	-1,26%	-0,98	77,00	77,10	77,00	78,40	18K	46
13/02/2026	1,77%	1,36	77,98	76,62	76,62	78,39	32K	40
12/02/2026	-1,74%	-1,36	76,62	77,21	76,62	78,39	13K	44
11/02/2026	-0,41%	-0,32	77,98	78,30	77,03	78,40	11K	21
10/02/2026	1,48%	1,14	78,30	76,16	76,15	78,30	56K	52
09/02/2026	0,73%	0,56	77,16	76,60	76,12	78,30	21K	32
06/02/2026	-2,17%	-1,70	76,60	78,30	76,53	78,30	11K	40
05/02/2026	-1,99%	-1,59	78,30	77,80	77,00	79,00	9K	38
04/02/2026	3,61%	2,78	79,89	76,50	76,26	79,89	19K	36
03/02/2026	0,10%	0,08	77,11	77,03	76,26	78,20	20K	32
02/02/2026	-1,22%	-0,95	77,03	77,80	76,46	78,19	21K	59
30/01/2026	0,01%	0,01	77,98	78,00	77,37	78,00	5K	29
29/01/2026	0,61%	0,47	77,97	77,50	76,40	78,20	79K	45
28/01/2026	1,17%	0,90	77,50	76,00	76,00	77,96	123K	35
27/01/2026	0,60%	0,46	76,60	76,15	76,12	76,60	129K	41
26/01/2026	-0,01%	-0,01	76,14	76,14	75,66	76,15	22K	38
23/01/2026	0,20%	0,15	76,15	75,45	75,37	76,15	17K	57
22/01/2026	-0,05%	-0,04	76,00	76,04	75,17	76,10	21K	49
21/01/2026	0,00%	0,00	76,04	75,17	75,17	76,09	43K	35
20/01/2026	0,05%	0,04	76,04	76,00	75,14	76,05	35K	24
19/01/2026	-0,38%	-0,29	76,00	76,59	75,43	76,59	37K	42
16/01/2026	0,47%	0,36	76,29	76,69	75,00	76,69	56K	66
15/01/2026	0,44%	0,33	75,93	74,81	74,81	75,98	59K	81
14/01/2026	-0,47%	-0,36	75,60	75,20	74,66	75,92	40K	40
13/01/2026	0,32%	0,24	75,96	75,18	74,50	76,96	55K	58
12/01/2026	0,04%	0,03	75,72	75,75	74,71	75,75	15K	26
09/01/2026	0,29%	0,22	75,69	75,53	74,51	75,90	24K	56
08/01/2026	0,01%	0,01	75,47	74,29	74,29	75,59	12K	47
07/01/2026	0,00%	0,00	75,46	75,57	74,15	75,57	19K	48
06/01/2026	-0,55%	-0,42	75,46	75,88	74,13	75,88	13K	39
05/01/2026	2,07%	1,54	75,88	74,34	73,62	75,88	13K	42
02/01/2026	-2,11%	-1,60	74,34	75,86	71,00	75,86	80K	118
30/12/2025	0,61%	0,46	75,94	74,36	74,35	76,35	7K	30
29/12/2025	-0,61%	-0,46	75,48	75,95	74,36	75,95	43K	66
26/12/2025	-0,14%	-0,11	75,94	75,06	75,00	76,04	82K	84
23/12/2025	0,01%	0,01	76,05	76,05	74,46	76,06	51K	54
22/12/2025	-0,45%	-0,34	76,04	76,38	75,01	76,38	57K	59
19/12/2025	-0,77%	-0,59	76,38	76,98	74,57	76,98	25K	45
18/12/2025	1,53%	1,16	76,97	74,03	74,03	76,99	64K	71
17/12/2025	-0,11%	-0,08	75,81	75,90	73,05	75,90	40K	40
16/12/2025	-0,07%	-0,05	75,89	75,02	74,71	75,98	23K	41
15/12/2025	0,57%	0,43	75,94	75,36	74,38	76,00	9K	48
12/12/2025	-0,88%	-0,67	75,51	74,42	74,36	75,51	18K	61
11/12/2025	0,98%	0,74	76,18	75,43	74,38	76,18	24K	35
10/12/2025	-0,71%	-0,54	75,44	76,20	75,10	76,20	14K	43
09/12/2025	-0,08%	-0,06	75,98	75,20	75,19	76,19	4K	22
08/12/2025	-1,08%	-0,83	76,04	75,06	75,06	76,37	10K	38
05/12/2025	2,75%	2,06	76,87	74,74	74,74	77,10	30K	48
04/12/2025	-0,57%	-0,43	74,81	75,24	74,58	77,47	11K	41
03/12/2025	0,17%	0,13	75,24	75,10	74,39	76,50	19K	43
02/12/2025	0,41%	0,31	75,11	74,80	74,36	75,80	47K	42
01/12/2025	-0,25%	-0,19	74,80	77,41	73,32	77,50	61K	63
28/11/2025	0,71%	0,53	74,99	75,00	74,45	75,29	30K	41
27/11/2025	-	-	74,46	73,37	73,37	74,50	22K	50

Date,Open,High,Low,Close,Volume
16-Jun-26,73.93,73.95,73.93,73.94,57753
15-Jun-26,73.94,73.95,73.70,73.95,85296
12-Jun-26,73.95,73.95,73.69,73.94,69794
11-Jun-26,73.80,73.95,73.80,73.95,12348
10-Jun-26,74.00,74.00,73.80,73.80,10562
09-Jun-26,74.33,74.55,74.00,74.00,32299
08-Jun-26,74.95,74.95,74.54,74.54,46642
05-Jun-26,74.99,74.99,74.73,74.95,45785
03-Jun-26,75.05,75.05,74.99,74.99,363181
02-Jun-26,75.33,75.33,75.01,75.05,34005
01-Jun-26,75.79,76.05,75.33,75.33,36824
29-May-26,76.14,76.50,76.14,76.50,21566
28-May-26,76.30,76.30,76.04,76.14,301813
27-May-26,76.45,76.45,76.32,76.33,65693
26-May-26,77.00,77.00,76.40,76.45,41152
25-May-26,77.28,77.28,77.00,77.00,16252
22-May-26,77.30,77.30,77.00,77.28,25591
21-May-26,77.20,77.30,77.01,77.30,11044
20-May-26,77.34,77.34,77.20,77.20,28124
19-May-26,77.70,77.95,77.34,77.34,33097
18-May-26,78.35,79.78,77.31,78.01,5390
15-May-26,76.95,78.36,76.95,78.35,43535
14-May-26,77.33,77.99,76.95,76.95,28545
13-May-26,78.17,78.17,77.33,77.33,36520
12-May-26,77.38,77.99,77.33,77.35,45888
11-May-26,78.17,78.17,77.33,78.14,21394
08-May-26,77.53,77.76,77.33,77.76,7448
07-May-26,77.42,77.42,77.33,77.33,8742
06-May-26,77.90,78.17,77.42,77.42,12503
05-May-26,78.00,78.23,78.00,78.00,48696
04-May-26,77.29,78.00,76.19,78.00,29665
30-Apr-26,77.99,78.00,77.99,78.00,12869
29-Apr-26,78.95,79.15,77.40,77.99,19279
28-Apr-26,77.50,78.99,77.50,78.95,36041
27-Apr-26,79.87,79.88,77.00,78.98,48123
24-Apr-26,78.05,79.88,76.00,79.87,2546435
23-Apr-26,77.70,77.94,76.60,77.27,346719
22-Apr-26,78.89,78.89,77.93,77.95,6549
20-Apr-26,77.70,78.89,77.50,78.89,35707
17-Apr-26,77.76,77.76,77.52,77.70,145296
16-Apr-26,77.54,78.25,77.50,77.50,5665
15-Apr-26,77.75,80.00,77.50,77.50,287790
14-Apr-26,77.42,79.25,77.42,77.50,357344
13-Apr-26,77.49,77.89,77.00,77.88,80433
10-Apr-26,78.77,79.89,77.33,78.00,66074
09-Apr-26,77.36,79.87,77.36,78.77,11202
08-Apr-26,77.78,79.00,77.33,77.36,46739
07-Apr-26,77.12,78.50,77.06,78.49,7407
06-Apr-26,78.52,78.52,77.01,77.50,4346
02-Apr-26,76.90,81.00,76.61,78.52,58150
01-Apr-26,78.11,78.50,76.21,78.00,2407183
31-Mar-26,77.50,78.89,77.50,78.11,17959
30-Mar-26,76.92,80.00,76.68,76.70,23280
27-Mar-26,76.90,77.66,76.87,76.92,17910
26-Mar-26,77.50,77.50,76.66,77.45,56432
25-Mar-26,78.10,79.90,77.01,77.50,96745
24-Mar-26,77.66,77.68,77.66,77.68,11494
23-Mar-26,77.35,77.93,77.34,77.66,4355
20-Mar-26,77.88,77.88,77.02,77.04,3091
19-Mar-26,78.51,79.17,77.12,78.68,27906
18-Mar-26,79.75,79.75,77.33,78.53,30914
17-Mar-26,77.35,77.90,77.33,77.33,21225
16-Mar-26,77.52,79.00,77.33,77.33,14254
13-Mar-26,77.97,78.68,77.58,78.13,5936
12-Mar-26,76.36,78.75,76.36,77.97,9323
11-Mar-26,76.49,79.85,76.34,78.00,18625
10-Mar-26,76.03,79.86,76.02,77.54,56412
09-Mar-26,76.40,76.73,76.02,76.02,31468
06-Mar-26,77.40,79.94,76.00,76.19,72833
05-Mar-26,78.27,78.49,77.52,77.58,11433
04-Mar-26,77.40,78.27,77.40,77.96,4664
03-Mar-26,77.26,78.61,77.26,77.53,4223
02-Mar-26,78.30,79.00,76.98,78.12,49648
27-Feb-26,79.98,80.00,77.13,78.00,27806
26-Feb-26,77.20,78.31,76.61,78.00,14240
25-Feb-26,77.39,79.97,76.97,77.99,78777
24-Feb-26,77.36,78.34,77.36,77.83,10931
23-Feb-26,77.13,78.40,77.13,77.35,19666
20-Feb-26,77.14,78.40,77.06,78.01,40028
19-Feb-26,77.29,77.29,77.00,77.14,32615
18-Feb-26,77.10,78.40,77.00,77.00,17657
13-Feb-26,76.62,78.39,76.62,77.98,32054
12-Feb-26,77.21,78.39,76.62,76.62,12589
11-Feb-26,78.30,78.40,77.03,77.98,10707
10-Feb-26,76.16,78.30,76.15,78.30,56324
09-Feb-26,76.60,78.30,76.12,77.16,21067
06-Feb-26,78.30,78.30,76.53,76.60,10554
05-Feb-26,77.80,79.00,77.00,78.30,8988
04-Feb-26,76.50,79.89,76.26,79.89,18994
03-Feb-26,77.03,78.20,76.26,77.11,19792
02-Feb-26,77.80,78.19,76.46,77.03,21167
30-Jan-26,78.00,78.00,77.37,77.98,4753
29-Jan-26,77.50,78.20,76.40,77.97,79193
28-Jan-26,76.00,77.96,76.00,77.50,123234
27-Jan-26,76.15,76.60,76.12,76.60,129234
26-Jan-26,76.14,76.15,75.66,76.14,22224
23-Jan-26,75.45,76.15,75.37,76.15,17154
22-Jan-26,76.04,76.10,75.17,76.00,21043
21-Jan-26,75.17,76.09,75.17,76.04,43002
20-Jan-26,76.00,76.05,75.14,76.04,34754
19-Jan-26,76.59,76.59,75.43,76.00,37117
16-Jan-26,76.69,76.69,75.00,76.29,56146
15-Jan-26,74.81,75.98,74.81,75.93,59238
14-Jan-26,75.20,75.92,74.66,75.60,39770
13-Jan-26,75.18,76.96,74.50,75.96,54586
12-Jan-26,75.75,75.75,74.71,75.72,15463
09-Jan-26,75.53,75.90,74.51,75.69,24106
08-Jan-26,74.29,75.59,74.29,75.47,12094
07-Jan-26,75.57,75.57,74.15,75.46,18796
06-Jan-26,75.88,75.88,74.13,75.46,12616
05-Jan-26,74.34,75.88,73.62,75.88,13172
02-Jan-26,75.86,75.86,71.00,74.34,79836
30-Dec-25,74.36,76.35,74.35,75.94,6686
29-Dec-25,75.95,75.95,74.36,75.48,42934
26-Dec-25,75.06,76.04,75.00,75.94,81515
23-Dec-25,76.05,76.06,74.46,76.05,50931
22-Dec-25,76.38,76.38,75.01,76.04,56640
19-Dec-25,76.98,76.98,74.57,76.38,24521
18-Dec-25,74.03,76.99,74.03,76.97,63812
17-Dec-25,75.90,75.90,73.05,75.81,40366
16-Dec-25,75.02,75.98,74.71,75.89,22806
15-Dec-25,75.36,76.00,74.38,75.94,8911
12-Dec-25,74.42,75.51,74.36,75.51,17629
11-Dec-25,75.43,76.18,74.38,76.18,23542
10-Dec-25,76.20,76.20,75.10,75.44,14313
09-Dec-25,75.20,76.19,75.19,75.98,4087
08-Dec-25,75.06,76.37,75.06,76.04,10081
05-Dec-25,74.74,77.10,74.74,76.87,30430
04-Dec-25,75.24,77.47,74.58,74.81,11190
03-Dec-25,75.10,76.50,74.39,75.24,19000
02-Dec-25,74.80,75.80,74.36,75.11,47469
01-Dec-25,77.41,77.50,73.32,74.80,61256
28-Nov-25,75.00,75.29,74.45,74.99,29711
27-Nov-25,73.37,74.50,73.37,74.46,22442

*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: INRD11