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
04/04/2025	0,72%	0,48	67,48	67,00	66,77	67,49	46K	37
03/04/2025	1,52%	1,00	67,00	66,01	66,00	67,25	107K	48
02/04/2025	0,30%	0,20	66,00	65,70	65,66	66,29	98K	50
01/04/2025	0,00%	0,00	65,80	65,66	64,81	66,20	255K	300
31/03/2025	-0,30%	-0,20	65,80	66,00	65,66	66,00	180K	104
28/03/2025	0,00%	0,00	66,00	66,00	65,60	66,00	21K	36
27/03/2025	0,26%	0,17	66,00	66,00	65,60	66,00	95K	90

26/03/2025	0,14%	0,09	65,83	66,00	65,62	66,00	17K	29
25/03/2025	-0,38%	-0,25	65,74	65,99	65,00	66,00	23K	35
24/03/2025	0,44%	0,29	65,99	65,70	65,50	65,99	23K	31
21/03/2025	0,31%	0,20	65,70	65,30	65,30	66,25	37K	25
20/03/2025	0,74%	0,48	65,50	64,76	64,66	65,55	45K	38
19/03/2025	-0,12%	-0,08	65,02	64,50	64,50	65,48	21K	37
18/03/2025	1,13%	0,73	65,10	65,00	64,37	65,10	107K	39
17/03/2025	0,58%	0,37	64,37	64,00	63,75	65,00	181K	64
14/03/2025	0,42%	0,27	64,00	63,66	63,51	64,00	23K	35
13/03/2025	-0,27%	-0,17	63,73	63,90	63,66	64,20	72K	55
12/03/2025	-0,05%	-0,03	63,90	63,93	63,36	67,00	144K	48
11/03/2025	-0,02%	-0,01	63,93	63,94	63,52	63,94	24K	33
10/03/2025	0,00%	0,00	63,94	63,94	63,50	63,94	48K	49
07/03/2025	-0,03%	-0,02	63,94	63,96	63,51	63,96	26K	39
06/03/2025	-0,05%	-0,03	63,96	63,50	63,18	63,99	62K	41
05/03/2025	1,23%	0,78	63,99	62,26	62,26	63,99	117K	90
28/02/2025	0,40%	0,25	63,21	62,26	62,25	63,22	83K	71
27/02/2025	0,58%	0,36	62,96	62,06	62,06	62,96	12K	36
26/02/2025	0,43%	0,27	62,60	62,12	62,02	63,00	29K	54
25/02/2025	-0,06%	-0,04	62,33	63,00	62,00	63,00	72K	239
24/02/2025	-0,54%	-0,34	62,37	62,71	62,09	63,16	85K	810
21/02/2025	-0,21%	-0,13	62,71	62,84	62,51	63,00	25K	38
20/02/2025	-0,19%	-0,12	62,84	62,71	62,58	63,49	99K	59
19/02/2025	-0,38%	-0,24	62,96	63,20	62,68	63,20	33K	57
18/02/2025	0,32%	0,20	63,20	63,00	62,76	63,20	144K	80
17/02/2025	0,29%	0,18	63,00	62,82	62,53	63,19	147K	57
14/02/2025	-0,30%	-0,19	62,82	62,52	62,52	63,01	89K	51
13/02/2025	-0,77%	-0,49	63,01	63,34	62,28	63,50	134K	93
12/02/2025	-0,47%	-0,30	63,50	63,58	63,33	63,71	21K	35
11/02/2025	-0,19%	-0,12	63,80	63,92	63,80	64,35	11K	28
10/02/2025	-0,68%	-0,44	63,92	63,00	63,00	64,34	62K	76
07/02/2025	-0,82%	-0,53	64,36	64,89	64,31	64,89	19K	37
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
04-Apr-25,67.00,67.49,66.77,67.48,46222
03-Apr-25,66.01,67.25,66.00,67.00,106906
02-Apr-25,65.70,66.29,65.66,66.00,98287
01-Apr-25,65.66,66.20,64.81,65.80,254901
31-Mar-25,66.00,66.00,65.66,65.80,180343
28-Mar-25,66.00,66.00,65.60,66.00,20721
27-Mar-25,66.00,66.00,65.60,66.00,94941
26-Mar-25,66.00,66.00,65.62,65.83,17181
25-Mar-25,65.99,66.00,65.00,65.74,22706
24-Mar-25,65.70,65.99,65.50,65.99,23244
21-Mar-25,65.30,66.25,65.30,65.70,36925
20-Mar-25,64.76,65.55,64.66,65.50,44697
19-Mar-25,64.50,65.48,64.50,65.02,20544
18-Mar-25,65.00,65.10,64.37,65.10,106678
17-Mar-25,64.00,65.00,63.75,64.37,181230
14-Mar-25,63.66,64.00,63.51,64.00,22982
13-Mar-25,63.90,64.20,63.66,63.73,71577
12-Mar-25,63.93,67.00,63.36,63.90,144428
11-Mar-25,63.94,63.94,63.52,63.93,24401
10-Mar-25,63.94,63.94,63.50,63.94,48317
07-Mar-25,63.96,63.96,63.51,63.94,26248
06-Mar-25,63.50,63.99,63.18,63.96,61757
05-Mar-25,62.26,63.99,62.26,63.99,116866
28-Feb-25,62.26,63.22,62.25,63.21,82727
27-Feb-25,62.06,62.96,62.06,62.96,11988
26-Feb-25,62.12,63.00,62.02,62.60,29409
25-Feb-25,63.00,63.00,62.00,62.33,72330
24-Feb-25,62.71,63.16,62.09,62.37,84502
21-Feb-25,62.84,63.00,62.51,62.71,25412
20-Feb-25,62.71,63.49,62.58,62.84,99325
19-Feb-25,63.20,63.20,62.68,62.96,32793
18-Feb-25,63.00,63.20,62.76,63.20,144457
17-Feb-25,62.82,63.19,62.53,63.00,146816
14-Feb-25,62.52,63.01,62.52,62.82,88577
13-Feb-25,63.34,63.50,62.28,63.01,133547
12-Feb-25,63.58,63.71,63.33,63.50,20965
11-Feb-25,63.92,64.35,63.80,63.80,11244
10-Feb-25,63.00,64.34,63.00,63.92,62484
07-Feb-25,64.89,64.89,64.31,64.36,19306
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: INRD11