Cotação atual, histórico e gráfico do papel: INTB3

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 INTB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	-2,43%	-0,37	14,87	15,39	14,73	15,43	39M	8.308
23/04/2026	-0,39%	-0,06	15,24	15,39	14,74	15,48	43M	10.284
22/04/2026	4,08%	0,60	15,30	14,71	14,71	15,30	62M	10.229
20/04/2026	0,20%	0,03	14,70	14,67	14,59	14,77	25M	5.520
17/04/2026	1,95%	0,28	14,67	14,39	14,39	15,07	46M	9.968
16/04/2026	0,28%	0,04	14,39	14,46	14,09	14,46	43M	8.267
15/04/2026	-0,35%	-0,05	14,35	14,45	14,24	14,45	29M	6.601

14/04/2026	1,19%	0,17	14,40	14,17	14,14	14,51	39M	7.487
13/04/2026	2,01%	0,28	14,23	13,80	13,80	14,23	46M	9.022
10/04/2026	-1,55%	-0,22	13,95	14,19	13,86	14,42	23M	6.663
09/04/2026	2,16%	0,30	14,17	14,00	13,72	14,17	41M	11.473
08/04/2026	0,73%	0,10	13,87	14,20	13,80	14,41	34M	7.782
07/04/2026	-0,65%	-0,09	13,77	13,75	13,63	14,10	54M	9.954
06/04/2026	-5,71%	-0,84	13,86	14,74	13,73	14,80	31M	5.757
02/04/2026	0,00%	0,00	14,70	14,70	14,30	14,87	18M	5.689
01/04/2026	0,34%	0,05	14,70	14,71	14,49	15,09	62M	10.319
31/03/2026	5,32%	0,74	14,65	14,00	13,98	14,79	57M	9.788
30/03/2026	0,80%	0,11	13,91	13,86	13,75	14,25	38M	7.179
27/03/2026	-1,36%	-0,19	13,80	13,95	13,63	14,22	34M	7.223
26/03/2026	-6,11%	-0,91	13,99	14,69	13,83	14,78	45M	10.607
25/03/2026	0,40%	0,06	14,90	15,00	14,81	15,25	41M	9.196
24/03/2026	0,82%	0,12	14,84	14,71	14,57	14,99	38M	8.935
23/03/2026	5,52%	0,77	14,72	14,02	14,02	14,72	31M	6.443
20/03/2026	-2,86%	-0,41	13,95	14,42	13,91	14,42	38M	7.744
19/03/2026	-2,58%	-0,38	14,36	14,60	14,18	14,82	28M	8.329
18/03/2026	-0,54%	-0,08	14,74	14,87	14,55	14,96	28M	4.424
17/03/2026	2,63%	0,38	14,82	14,58	14,52	15,12	39M	8.272
16/03/2026	3,36%	0,47	14,44	14,13	14,13	14,62	27M	5.158
13/03/2026	0,07%	0,01	13,97	14,19	13,87	14,59	41M	11.458
12/03/2026	-1,48%	-0,21	13,96	14,15	13,92	14,40	39M	7.557
11/03/2026	0,85%	0,12	14,17	13,89	13,81	14,45	26M	4.829
10/03/2026	-1,20%	-0,17	14,05	14,15	13,77	14,37	50M	6.877
09/03/2026	4,71%	0,64	14,22	13,46	13,43	14,22	58M	9.018
06/03/2026	-2,30%	-0,32	13,58	13,93	13,47	13,98	20M	4.460
05/03/2026	1,02%	0,14	13,90	13,89	13,73	14,14	69M	8.127
04/03/2026	4,01%	0,53	13,76	13,25	13,25	13,94	52M	7.218
03/03/2026	-3,71%	-0,51	13,23	13,44	12,96	13,45	34M	8.344
02/03/2026	-2,00%	-0,28	13,74	13,85	13,43	13,85	70M	10.074
27/02/2026	0,29%	0,04	14,02	13,81	13,52	14,35	45M	8.197
26/02/2026	7,13%	0,93	13,98	13,16	13,11	13,98	62M	11.917
25/02/2026	-3,69%	-0,50	13,05	13,50	13,03	13,60	24M	5.999
24/02/2026	4,71%	0,61	13,55	13,05	13,02	13,57	32M	7.677
23/02/2026	-0,46%	-0,06	12,94	12,98	12,85	13,20	19M	3.587
20/02/2026	2,12%	0,27	13,00	12,75	12,63	13,08	15M	3.214
19/02/2026	1,27%	0,16	12,73	12,57	12,47	12,86	23M	7.003
18/02/2026	0,80%	0,10	12,57	12,50	12,35	12,79	25M	6.752
13/02/2026	0,97%	0,12	12,47	12,34	12,05	12,52	17M	5.114
12/02/2026	0,32%	0,04	12,35	12,31	12,14	12,60	26M	6.400
11/02/2026	-0,40%	-0,05	12,31	12,36	12,12	12,40	22M	4.691
10/02/2026	-0,08%	-0,01	12,36	12,37	12,27	12,50	14M	3.582
09/02/2026	2,06%	0,25	12,37	12,21	12,17	12,38	13M	2.289
06/02/2026	0,92%	0,11	12,12	11,97	11,71	12,15	12M	3.321
05/02/2026	-1,88%	-0,23	12,01	12,10	12,00	12,35	15M	2.709
04/02/2026	-4,38%	-0,56	12,24	12,77	12,14	12,77	27M	6.153
03/02/2026	2,40%	0,30	12,80	12,54	12,53	12,97	24M	4.862
02/02/2026	1,30%	0,16	12,50	12,34	12,30	12,50	16M	4.351
30/01/2026	-0,08%	-0,01	12,34	12,25	12,19	12,47	21M	5.681
29/01/2026	0,65%	0,08	12,35	12,34	11,87	12,43	24M	5.076
28/01/2026	1,57%	0,19	12,27	12,09	12,09	12,37	19M	5.257
27/01/2026	3,96%	0,46	12,08	11,66	11,66	12,15	19M	3.355
26/01/2026	0,78%	0,09	11,62	11,57	11,34	11,62	25M	5.903
23/01/2026	2,49%	0,28	11,53	11,26	11,20	11,57	30M	5.907
22/01/2026	2,27%	0,25	11,25	11,05	11,02	11,40	27M	5.435
21/01/2026	2,52%	0,27	11,00	10,80	10,80	11,03	36M	6.876
20/01/2026	0,09%	0,01	10,73	10,72	10,61	10,87	15M	4.040
19/01/2026	1,04%	0,11	10,72	10,61	10,49	10,87	21M	3.642
16/01/2026	-4,59%	-0,51	10,61	11,13	10,54	11,14	23M	5.487
15/01/2026	-1,24%	-0,14	11,12	11,30	11,06	11,37	11M	3.497
14/01/2026	0,09%	0,01	11,26	11,28	11,15	11,42	12M	3.266
13/01/2026	-2,26%	-0,26	11,25	11,52	11,08	11,52	19M	4.197
12/01/2026	-0,52%	-0,06	11,51	11,61	11,39	11,66	20M	5.125
09/01/2026	-0,26%	-0,03	11,57	11,61	11,49	11,73	13M	4.170
08/01/2026	-1,02%	-0,12	11,60	11,72	11,51	11,86	17M	6.218
07/01/2026	-0,93%	-0,11	11,72	11,83	11,65	11,86	8M	2.379
06/01/2026	0,77%	0,09	11,83	11,74	11,74	11,98	19M	5.252
05/01/2026	1,21%	0,14	11,74	11,64	11,58	11,88	12M	2.799
02/01/2026	-0,09%	-0,01	11,60	11,62	11,58	11,84	12M	2.746
30/12/2025	-0,34%	-0,04	11,61	11,69	11,58	11,79	13M	2.763
29/12/2025	-0,34%	-0,04	11,65	11,70	11,58	11,73	9M	1.981
26/12/2025	-0,17%	-0,02	11,69	11,70	11,55	11,73	10M	2.640
23/12/2025	1,39%	0,16	11,71	11,57	11,57	11,80	12M	3.120
22/12/2025	-2,53%	-0,30	11,55	11,80	11,55	11,89	18M	4.841
19/12/2025	-0,50%	-0,06	11,85	11,99	11,85	12,10	19M	2.960
18/12/2025	0,59%	0,07	11,91	11,84	11,64	11,94	14M	3.849
17/12/2025	-1,50%	-0,18	11,84	12,02	11,61	12,02	148M	6.632
16/12/2025	-9,96%	-1,33	12,02	12,34	11,85	12,34	28M	10.741
15/12/2025	-0,07%	-0,01	13,35	13,46	13,23	13,60	165M	5.639
12/12/2025	1,98%	0,26	13,36	13,18	13,16	13,44	16M	2.889
11/12/2025	-0,15%	-0,02	13,10	13,30	13,04	13,48	46M	7.137
10/12/2025	1,94%	0,25	13,12	12,93	12,70	13,12	21M	4.781
09/12/2025	-2,43%	-0,32	12,87	13,19	12,59	13,19	17M	4.137
08/12/2025	2,17%	0,28	13,19	12,95	12,95	13,34	17M	4.875
05/12/2025	-4,44%	-0,60	12,91	13,51	12,81	13,64	32M	6.444
04/12/2025	2,82%	0,37	13,51	13,09	13,09	13,55	24M	4.401
03/12/2025	0,00%	0,00	13,14	13,14	13,05	13,31	22M	6.582
02/12/2025	2,18%	0,28	13,14	12,89	12,83	13,28	16M	4.524
01/12/2025	-1,30%	-0,17	12,86	13,06	12,75	13,06	47M	2.754
28/11/2025	1,16%	0,15	13,03	12,93	12,81	13,06	17M	3.068
27/11/2025	-4,94%	-0,67	12,88	13,60	12,87	13,65	40M	6.814
26/11/2025	3,20%	0,42	13,55	13,11	13,11	13,58	18M	3.886
25/11/2025	0,23%	0,03	13,13	13,17	13,04	13,40	18M	3.104
24/11/2025	2,58%	0,33	13,10	12,75	12,70	13,27	32M	4.960
21/11/2025	1,35%	0,17	12,77	12,52	12,52	12,77	41M	5.321
19/11/2025	-0,40%	-0,05	12,60	12,65	12,46	12,65	17M	3.791
18/11/2025	0,08%	0,01	12,65	12,56	12,46	12,80	16M	2.521
17/11/2025	0,08%	0,01	12,64	12,65	12,47	12,83	20M	6.104
14/11/2025	1,61%	0,20	12,63	12,40	12,39	12,74	23M	4.975
13/11/2025	-1,82%	-0,23	12,43	12,66	12,37	12,75	22M	5.079
12/11/2025	0,24%	0,03	12,66	12,61	12,51	12,80	20M	4.297
11/11/2025	3,10%	0,38	12,63	12,30	12,26	12,67	36M	6.479
10/11/2025	2,00%	0,24	12,25	12,04	12,04	12,30	28M	5.108
07/11/2025	-0,41%	-0,05	12,01	11,99	11,81	12,06	23M	5.424
06/11/2025	-0,41%	-0,05	12,06	12,12	11,79	12,12	27M	5.335
05/11/2025	3,06%	0,36	12,11	11,73	11,69	12,11	41M	7.833
04/11/2025	-0,51%	-0,06	11,75	11,81	11,73	11,95	15M	3.938
03/11/2025	-1,25%	-0,15	11,81	12,03	11,64	12,11	28M	7.421
31/10/2025	1,70%	0,20	11,96	11,81	11,81	12,10	48M	6.836
30/10/2025	0,17%	0,02	11,76	11,66	11,60	12,07	46M	9.277
29/10/2025	-1,76%	-0,21	11,74	11,76	11,61	12,38	73M	11.747
28/10/2025	-0,83%	-0,10	11,95	12,13	11,83	12,13	20M	3.388
27/10/2025	1,86%	0,22	12,05	11,90	11,88	12,20	87M	6.025
24/10/2025	1,81%	0,21	11,83	11,56	11,56	11,98	11M	3.768
23/10/2025	2,47%	0,28	11,62	11,33	11,31	11,62	17M	3.889
22/10/2025	1,16%	0,13	11,34	11,25	11,16	11,34	10M	1.991
21/10/2025	0,99%	0,11	11,21	11,06	10,95	11,22	13M	3.894
20/10/2025	-0,18%	-0,02	11,10	11,20	11,06	11,24	11M	2.962
17/10/2025	-0,18%	-0,02	11,12	11,05	11,01	11,36	13M	3.038
16/10/2025	-0,45%	-0,05	11,14	11,19	11,05	11,24	16M	3.656
15/10/2025	0,18%	0,02	11,19	11,26	11,11	11,37	20M	5.752
14/10/2025	0,54%	0,06	11,17	11,03	11,01	11,41	20M	4.629
13/10/2025	1,93%	0,21	11,11	10,93	10,93	11,35	19M	4.766
10/10/2025	-1,62%	-0,18	10,90	11,08	10,85	11,20	30M	6.983
09/10/2025	-0,98%	-0,11	11,08	11,18	11,05	11,23	15M	3.840
08/10/2025	-	-	11,19	11,33	11,17	11,37	13M	4.881

Date,Open,High,Low,Close,Volume
24-Apr-26,15.39,15.43,14.73,14.87,38573572
23-Apr-26,15.39,15.48,14.74,15.24,42577219
22-Apr-26,14.71,15.30,14.71,15.30,61577948
20-Apr-26,14.67,14.77,14.59,14.70,24762989
17-Apr-26,14.39,15.07,14.39,14.67,46136768
16-Apr-26,14.46,14.46,14.09,14.39,43426399
15-Apr-26,14.45,14.45,14.24,14.35,29260573
14-Apr-26,14.17,14.51,14.14,14.40,38652336
13-Apr-26,13.80,14.23,13.80,14.23,46141039
10-Apr-26,14.19,14.42,13.86,13.95,22649627
09-Apr-26,14.00,14.17,13.72,14.17,40670508
08-Apr-26,14.20,14.41,13.80,13.87,34254286
07-Apr-26,13.75,14.10,13.63,13.77,53631300
06-Apr-26,14.74,14.80,13.73,13.86,31327132
02-Apr-26,14.70,14.87,14.30,14.70,18466919
01-Apr-26,14.71,15.09,14.49,14.70,61919998
31-Mar-26,14.00,14.79,13.98,14.65,56951739
30-Mar-26,13.86,14.25,13.75,13.91,37887526
27-Mar-26,13.95,14.22,13.63,13.80,34164619
26-Mar-26,14.69,14.78,13.83,13.99,45423573
25-Mar-26,15.00,15.25,14.81,14.90,41445156
24-Mar-26,14.71,14.99,14.57,14.84,37515880
23-Mar-26,14.02,14.72,14.02,14.72,30700245
20-Mar-26,14.42,14.42,13.91,13.95,37885152
19-Mar-26,14.60,14.82,14.18,14.36,27566531
18-Mar-26,14.87,14.96,14.55,14.74,28263995
17-Mar-26,14.58,15.12,14.52,14.82,39473756
16-Mar-26,14.13,14.62,14.13,14.44,26710101
13-Mar-26,14.19,14.59,13.87,13.97,40909768
12-Mar-26,14.15,14.40,13.92,13.96,38863630
11-Mar-26,13.89,14.45,13.81,14.17,26123624
10-Mar-26,14.15,14.37,13.77,14.05,49602131
09-Mar-26,13.46,14.22,13.43,14.22,58370252
06-Mar-26,13.93,13.98,13.47,13.58,20237287
05-Mar-26,13.89,14.14,13.73,13.90,68926581
04-Mar-26,13.25,13.94,13.25,13.76,51572718
03-Mar-26,13.44,13.45,12.96,13.23,33518302
02-Mar-26,13.85,13.85,13.43,13.74,70183583
27-Feb-26,13.81,14.35,13.52,14.02,45091860
26-Feb-26,13.16,13.98,13.11,13.98,61663415
25-Feb-26,13.50,13.60,13.03,13.05,24427349
24-Feb-26,13.05,13.57,13.02,13.55,32047426
23-Feb-26,12.98,13.20,12.85,12.94,19038099
20-Feb-26,12.75,13.08,12.63,13.00,14907028
19-Feb-26,12.57,12.86,12.47,12.73,22678400
18-Feb-26,12.50,12.79,12.35,12.57,24911392
13-Feb-26,12.34,12.52,12.05,12.47,17020152
12-Feb-26,12.31,12.60,12.14,12.35,26289110
11-Feb-26,12.36,12.40,12.12,12.31,21849555
10-Feb-26,12.37,12.50,12.27,12.36,13731736
09-Feb-26,12.21,12.38,12.17,12.37,12734320
06-Feb-26,11.97,12.15,11.71,12.12,12137324
05-Feb-26,12.10,12.35,12.00,12.01,14742868
04-Feb-26,12.77,12.77,12.14,12.24,26931697
03-Feb-26,12.54,12.97,12.53,12.80,24372147
02-Feb-26,12.34,12.50,12.30,12.50,15919015
30-Jan-26,12.25,12.47,12.19,12.34,21350056
29-Jan-26,12.34,12.43,11.87,12.35,24098526
28-Jan-26,12.09,12.37,12.09,12.27,18526739
27-Jan-26,11.66,12.15,11.66,12.08,18997960
26-Jan-26,11.57,11.62,11.34,11.62,24791595
23-Jan-26,11.26,11.57,11.20,11.53,30410392
22-Jan-26,11.05,11.40,11.02,11.25,26888940
21-Jan-26,10.80,11.03,10.80,11.00,36184000
20-Jan-26,10.72,10.87,10.61,10.73,15345119
19-Jan-26,10.61,10.87,10.49,10.72,20717378
16-Jan-26,11.13,11.14,10.54,10.61,22809196
15-Jan-26,11.30,11.37,11.06,11.12,11214838
14-Jan-26,11.28,11.42,11.15,11.26,11974895
13-Jan-26,11.52,11.52,11.08,11.25,19400812
12-Jan-26,11.61,11.66,11.39,11.51,20294766
09-Jan-26,11.61,11.73,11.49,11.57,13102872
08-Jan-26,11.72,11.86,11.51,11.60,16935885
07-Jan-26,11.83,11.86,11.65,11.72,7885116
06-Jan-26,11.74,11.98,11.74,11.83,18601997
05-Jan-26,11.64,11.88,11.58,11.74,11679045
02-Jan-26,11.62,11.84,11.58,11.60,12477517
30-Dec-25,11.69,11.79,11.58,11.61,12896902
29-Dec-25,11.70,11.73,11.58,11.65,8646510
26-Dec-25,11.70,11.73,11.55,11.69,10228101
23-Dec-25,11.57,11.80,11.57,11.71,12414623
22-Dec-25,11.80,11.89,11.55,11.55,18159402
19-Dec-25,11.99,12.10,11.85,11.85,18605965
18-Dec-25,11.84,11.94,11.64,11.91,13983818
17-Dec-25,12.02,12.02,11.61,11.84,148368718
16-Dec-25,12.34,12.34,11.85,12.02,27744078
15-Dec-25,13.46,13.60,13.23,13.35,165412971
12-Dec-25,13.18,13.44,13.16,13.36,15818237
11-Dec-25,13.30,13.48,13.04,13.10,46206429
10-Dec-25,12.93,13.12,12.70,13.12,20515281
09-Dec-25,13.19,13.19,12.59,12.87,16613165
08-Dec-25,12.95,13.34,12.95,13.19,17411943
05-Dec-25,13.51,13.64,12.81,12.91,31807595
04-Dec-25,13.09,13.55,13.09,13.51,23814302
03-Dec-25,13.14,13.31,13.05,13.14,21508205
02-Dec-25,12.89,13.28,12.83,13.14,16379453
01-Dec-25,13.06,13.06,12.75,12.86,46931422
28-Nov-25,12.93,13.06,12.81,13.03,16554582
27-Nov-25,13.60,13.65,12.87,12.88,40077600
26-Nov-25,13.11,13.58,13.11,13.55,17638397
25-Nov-25,13.17,13.40,13.04,13.13,17530761
24-Nov-25,12.75,13.27,12.70,13.10,31808160
21-Nov-25,12.52,12.77,12.52,12.77,41374007
19-Nov-25,12.65,12.65,12.46,12.60,16787219
18-Nov-25,12.56,12.80,12.46,12.65,16477717
17-Nov-25,12.65,12.83,12.47,12.64,20432961
14-Nov-25,12.40,12.74,12.39,12.63,22959201
13-Nov-25,12.66,12.75,12.37,12.43,21680304
12-Nov-25,12.61,12.80,12.51,12.66,19935042
11-Nov-25,12.30,12.67,12.26,12.63,35530048
10-Nov-25,12.04,12.30,12.04,12.25,28413070
07-Nov-25,11.99,12.06,11.81,12.01,22661398
06-Nov-25,12.12,12.12,11.79,12.06,26948734
05-Nov-25,11.73,12.11,11.69,12.11,40674256
04-Nov-25,11.81,11.95,11.73,11.75,14711708
03-Nov-25,12.03,12.11,11.64,11.81,28484429
31-Oct-25,11.81,12.10,11.81,11.96,47971470
30-Oct-25,11.66,12.07,11.60,11.76,46228594
29-Oct-25,11.76,12.38,11.61,11.74,73368941
28-Oct-25,12.13,12.13,11.83,11.95,19563148
27-Oct-25,11.90,12.20,11.88,12.05,87259239
24-Oct-25,11.56,11.98,11.56,11.83,11426700
23-Oct-25,11.33,11.62,11.31,11.62,16601435
22-Oct-25,11.25,11.34,11.16,11.34,10476159
21-Oct-25,11.06,11.22,10.95,11.21,12588038
20-Oct-25,11.20,11.24,11.06,11.10,11102081
17-Oct-25,11.05,11.36,11.01,11.12,12936067
16-Oct-25,11.19,11.24,11.05,11.14,15828914
15-Oct-25,11.26,11.37,11.11,11.19,20098421
14-Oct-25,11.03,11.41,11.01,11.17,19757982
13-Oct-25,10.93,11.35,10.93,11.11,18670067
10-Oct-25,11.08,11.20,10.85,10.90,29665138
09-Oct-25,11.18,11.23,11.05,11.08,14927011
08-Oct-25,11.33,11.37,11.17,11.19,12994400

*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: INTB3