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
29/10/2024	-3,32%	-0,68	19,80	20,16	19,10	20,16	113M	15.047
28/10/2024	1,39%	0,28	20,48	20,20	20,20	20,78	29M	6.554
25/10/2024	0,00%	0,00	20,20	20,12	20,00	20,36	27M	3.200
24/10/2024	0,00%	0,00	20,20	20,10	19,87	20,23	18M	3.290
23/10/2024	0,30%	0,06	20,20	19,94	19,74	20,23	8M	2.197
22/10/2024	-1,71%	-0,35	20,14	20,36	19,97	20,52	14M	3.378
21/10/2024	0,94%	0,19	20,49	20,15	20,15	20,67	7M	1.893

18/10/2024	-0,83%	-0,17	20,30	20,47	20,12	20,54	10M	2.803
17/10/2024	-1,06%	-0,22	20,47	20,47	20,28	20,70	9M	1.973
16/10/2024	1,07%	0,22	20,69	20,38	20,27	20,69	14M	2.383
15/10/2024	0,00%	0,00	20,47	20,55	20,37	20,70	9M	2.621
14/10/2024	0,49%	0,10	20,47	20,18	20,11	20,71	11M	3.411
11/10/2024	0,74%	0,15	20,37	20,06	19,96	20,37	5M	1.328
10/10/2024	-1,51%	-0,31	20,22	20,69	20,07	20,69	15M	3.925
09/10/2024	-1,06%	-0,22	20,53	20,75	20,25	20,89	12M	3.542
08/10/2024	2,37%	0,48	20,75	20,24	19,91	20,75	21M	6.700
07/10/2024	-0,10%	-0,02	20,27	20,28	20,02	20,46	10M	2.369
04/10/2024	0,79%	0,16	20,29	20,13	19,87	20,29	20M	5.340
03/10/2024	-2,52%	-0,52	20,13	20,62	20,13	20,63	20M	3.267
02/10/2024	1,32%	0,27	20,65	20,38	20,36	20,77	55M	4.197
01/10/2024	1,39%	0,28	20,38	20,10	20,05	20,65	65M	10.668
30/09/2024	-1,47%	-0,30	20,10	20,36	19,93	20,40	74M	8.768
27/09/2024	-0,73%	-0,15	20,40	20,38	20,38	20,66	35M	8.064
26/09/2024	-0,96%	-0,20	20,55	20,84	20,38	20,95	21M	4.042
25/09/2024	-2,58%	-0,55	20,75	21,40	20,72	21,40	19M	3.384
24/09/2024	0,05%	0,01	21,30	21,11	20,98	21,58	40M	3.798
23/09/2024	-0,33%	-0,07	21,29	21,37	20,96	21,50	14M	3.834
20/09/2024	-4,47%	-1,00	21,36	22,74	21,17	22,74	28M	6.774
19/09/2024	-0,93%	-0,21	22,36	22,57	22,28	22,76	12M	2.590
18/09/2024	-1,10%	-0,25	22,57	22,98	22,47	22,98	16M	4.249
17/09/2024	-0,48%	-0,11	22,82	22,83	22,56	23,00	17M	3.445
16/09/2024	0,09%	0,02	22,93	23,10	22,72	23,23	18M	4.421
13/09/2024	2,09%	0,47	22,91	22,46	22,46	23,18	20M	4.645
12/09/2024	2,05%	0,45	22,44	22,00	21,87	22,52	23M	4.856
11/09/2024	0,64%	0,14	21,99	21,84	21,82	22,08	15M	4.428
10/09/2024	2,06%	0,44	21,85	21,17	21,17	21,88	10M	2.665
09/09/2024	-0,46%	-0,10	21,41	21,41	21,14	21,57	16M	3.826
06/09/2024	-1,33%	-0,29	21,51	21,70	21,34	21,97	13M	3.149
05/09/2024	-0,91%	-0,20	21,80	21,89	21,63	22,13	7M	2.020
04/09/2024	0,92%	0,20	22,00	21,25	21,23	22,19	17M	3.202
03/09/2024	0,00%	0,00	21,80	21,70	21,63	22,01	18M	3.127
02/09/2024	-1,09%	-0,24	21,80	21,96	21,53	21,98	20M	2.334
30/08/2024	-1,30%	-0,29	22,04	22,14	21,94	22,39	14M	3.090
29/08/2024	-0,53%	-0,12	22,33	22,40	22,12	22,53	10M	2.504
28/08/2024	0,45%	0,10	22,45	22,35	22,12	22,52	13M	3.810
27/08/2024	-1,97%	-0,45	22,35	22,90	22,23	22,91	16M	4.088
26/08/2024	-0,13%	-0,03	22,80	22,83	22,51	22,89	14M	3.432
23/08/2024	-0,95%	-0,22	22,83	23,04	22,67	23,36	31M	5.274
22/08/2024	0,22%	0,05	23,05	23,13	22,72	23,13	18M	3.863
21/08/2024	-0,48%	-0,11	23,00	23,18	22,63	23,25	10M	2.832
20/08/2024	2,17%	0,49	23,11	22,69	22,64	23,17	17M	4.165
19/08/2024	3,33%	0,73	22,62	22,20	21,87	22,62	18M	2.973
16/08/2024	-2,06%	-0,46	21,89	22,63	21,89	22,70	16M	3.889
15/08/2024	2,66%	0,58	22,35	21,76	21,58	22,65	21M	3.806
14/08/2024	-0,27%	-0,06	21,77	21,83	21,53	22,07	18M	3.060
13/08/2024	0,92%	0,20	21,83	21,81	21,56	21,92	15M	3.071
12/08/2024	0,51%	0,11	21,63	22,26	21,55	22,64	30M	5.600
09/08/2024	-0,37%	-0,08	21,52	21,42	21,31	22,10	19M	4.588
08/08/2024	5,16%	1,06	21,60	20,80	20,80	22,49	40M	5.469
07/08/2024	0,93%	0,19	20,54	20,35	20,25	20,63	17M	4.367
06/08/2024	-3,05%	-0,64	20,35	20,99	20,32	21,14	22M	3.586
05/08/2024	-2,82%	-0,61	20,99	21,05	20,64	21,50	15M	2.900
02/08/2024	0,98%	0,21	21,60	21,20	20,93	21,71	36M	4.653
01/08/2024	1,62%	0,34	21,39	21,70	21,27	22,09	34M	6.099
31/07/2024	-2,59%	-0,56	21,05	21,62	20,95	21,87	35M	6.557
30/07/2024	-1,55%	-0,34	21,61	21,60	20,19	22,07	91M	11.855
29/07/2024	-1,17%	-0,26	21,95	22,40	21,95	22,60	21M	3.631
26/07/2024	-1,07%	-0,24	22,21	22,41	22,21	22,62	10M	2.072
25/07/2024	1,13%	0,25	22,45	22,10	22,10	22,79	20M	4.346
24/07/2024	0,23%	0,05	22,20	22,30	21,81	22,53	30M	4.583
23/07/2024	-0,23%	-0,05	22,15	22,30	22,10	22,33	14M	3.134
22/07/2024	1,69%	0,37	22,20	21,90	21,82	22,28	27M	4.013
19/07/2024	-0,23%	-0,05	21,83	21,75	21,71	22,30	16M	3.201
18/07/2024	-2,63%	-0,59	21,88	22,38	21,87	22,42	54M	6.627
17/07/2024	-0,49%	-0,11	22,47	22,58	22,38	22,75	21M	4.177
16/07/2024	-0,53%	-0,12	22,58	22,70	22,31	22,86	25M	5.385
15/07/2024	-0,66%	-0,15	22,70	22,80	22,52	23,09	23M	4.057
12/07/2024	-0,74%	-0,17	22,85	23,16	22,72	23,16	16M	3.289
11/07/2024	0,09%	0,02	23,02	22,82	22,82	23,46	30M	5.424
10/07/2024	0,83%	0,19	23,00	22,96	22,84	23,38	35M	5.492
09/07/2024	0,62%	0,14	22,81	22,54	22,31	23,03	29M	4.339
08/07/2024	-0,18%	-0,04	22,67	22,68	22,38	22,82	15M	3.890
05/07/2024	-0,96%	-0,22	22,71	22,93	22,68	23,13	14M	3.415
04/07/2024	0,53%	0,12	22,93	22,81	22,81	23,32	14M	3.621
03/07/2024	1,24%	0,28	22,81	22,81	22,52	23,00	19M	4.045
02/07/2024	-0,75%	-0,17	22,53	22,60	22,17	22,75	29M	7.025
01/07/2024	-1,69%	-0,39	22,70	23,10	22,65	23,11	31M	5.588
28/06/2024	-2,33%	-0,55	23,09	23,62	22,76	23,63	35M	6.666
27/06/2024	0,72%	0,17	23,64	23,36	23,07	23,74	29M	5.816
26/06/2024	0,00%	0,00	23,47	23,27	22,93	23,58	17M	4.223
25/06/2024	1,29%	0,30	23,47	23,01	23,01	23,59	18M	4.556
24/06/2024	2,30%	0,52	23,17	22,77	22,72	23,61	34M	5.731
21/06/2024	2,12%	0,47	22,65	22,17	22,06	22,66	35M	6.256
20/06/2024	-4,15%	-0,96	22,18	23,11	22,10	23,43	46M	4.361
19/06/2024	0,13%	0,03	23,14	23,11	22,60	23,15	12M	2.134
18/06/2024	1,27%	0,29	23,11	22,95	22,56	23,24	26M	4.098
17/06/2024	0,40%	0,09	22,82	22,74	22,29	23,03	16M	2.973
14/06/2024	-0,53%	-0,12	22,73	22,81	22,57	23,02	19M	3.810
13/06/2024	0,00%	0,00	22,85	22,86	22,47	23,02	18M	2.538
12/06/2024	-1,72%	-0,40	22,85	23,59	22,68	23,59	26M	2.527
11/06/2024	0,17%	0,04	23,25	23,17	23,17	23,57	23M	3.044
10/06/2024	-1,19%	-0,28	23,21	23,47	22,81	23,52	17M	3.099
07/06/2024	-0,51%	-0,12	23,49	23,24	23,06	23,52	15M	2.740
06/06/2024	4,70%	1,06	23,61	22,86	22,65	23,61	25M	4.947
05/06/2024	-1,05%	-0,24	22,55	22,85	22,39	22,86	9M	2.202
04/06/2024	0,80%	0,18	22,79	22,61	22,39	22,87	13M	3.344
03/06/2024	-3,13%	-0,73	22,61	23,12	22,41	23,18	26M	5.067
31/05/2024	1,04%	0,24	23,34	23,13	22,62	23,34	18M	2.334
29/05/2024	0,57%	0,13	23,10	22,91	22,64	23,12	9M	2.341
28/05/2024	-1,20%	-0,28	22,97	23,63	22,79	23,63	11M	2.472
27/05/2024	-2,15%	-0,51	23,25	23,57	23,05	23,74	10M	2.100
24/05/2024	0,51%	0,12	23,76	23,50	23,50	24,07	12M	2.342
23/05/2024	-1,91%	-0,46	23,64	24,17	23,19	24,40	27M	3.915
22/05/2024	-2,43%	-0,60	24,10	24,62	23,90	24,89	37M	4.579
21/05/2024	2,49%	0,60	24,70	24,06	23,89	24,88	22M	3.780
20/05/2024	2,21%	0,52	24,10	23,38	23,26	24,10	16M	2.998
17/05/2024	-0,25%	-0,06	23,58	23,81	23,26	24,16	18M	3.360
16/05/2024	-1,83%	-0,44	23,64	24,14	23,59	24,28	15M	3.932
15/05/2024	1,95%	0,46	24,08	23,56	23,41	24,20	20M	4.033
14/05/2024	0,72%	0,17	23,62	23,41	23,14	24,10	20M	3.517
13/05/2024	2,09%	0,48	23,45	23,08	22,96	23,47	9M	1.747
10/05/2024	-1,08%	-0,25	22,97	23,25	22,81	23,53	12M	2.527
09/05/2024	-2,03%	-0,48	23,22	23,40	22,94	23,64	19M	3.493
08/05/2024	1,85%	0,43	23,70	23,22	22,91	23,87	25M	5.528
07/05/2024	0,87%	0,20	23,27	23,07	23,01	23,77	40M	7.357
06/05/2024	3,22%	0,72	23,07	22,62	22,62	23,81	54M	9.405
03/05/2024	-2,02%	-0,46	22,35	22,90	22,24	23,14	31M	5.930
02/05/2024	1,83%	0,41	22,81	22,57	21,91	23,08	41M	8.435
30/04/2024	16,79%	3,22	22,40	20,96	20,62	22,76	133M	17.004
29/04/2024	0,68%	0,13	19,18	19,05	18,78	19,18	14M	3.563
26/04/2024	0,32%	0,06	19,05	19,03	18,97	19,49	15M	3.378
25/04/2024	1,33%	0,25	18,99	18,60	18,45	19,19	29M	5.366
24/04/2024	0,75%	0,14	18,74	18,70	18,63	19,01	22M	4.986
23/04/2024	-	-	18,60	18,56	18,36	18,80	20M	5.032

Date,Open,High,Low,Close,Volume
29-Oct-24,20.16,20.16,19.10,19.80,113357971
28-Oct-24,20.20,20.78,20.20,20.48,29405869
25-Oct-24,20.12,20.36,20.00,20.20,27148058
24-Oct-24,20.10,20.23,19.87,20.20,17707346
23-Oct-24,19.94,20.23,19.74,20.20,8151058
22-Oct-24,20.36,20.52,19.97,20.14,14313789
21-Oct-24,20.15,20.67,20.15,20.49,6698807
18-Oct-24,20.47,20.54,20.12,20.30,10196804
17-Oct-24,20.47,20.70,20.28,20.47,9115878
16-Oct-24,20.38,20.69,20.27,20.69,14008179
15-Oct-24,20.55,20.70,20.37,20.47,9208901
14-Oct-24,20.18,20.71,20.11,20.47,10795192
11-Oct-24,20.06,20.37,19.96,20.37,4986153
10-Oct-24,20.69,20.69,20.07,20.22,15109228
09-Oct-24,20.75,20.89,20.25,20.53,11555659
08-Oct-24,20.24,20.75,19.91,20.75,20969695
07-Oct-24,20.28,20.46,20.02,20.27,9545256
04-Oct-24,20.13,20.29,19.87,20.29,20380496
03-Oct-24,20.62,20.63,20.13,20.13,20383230
02-Oct-24,20.38,20.77,20.36,20.65,54807804
01-Oct-24,20.10,20.65,20.05,20.38,64576435
30-Sep-24,20.36,20.40,19.93,20.10,73933456
27-Sep-24,20.38,20.66,20.38,20.40,35145281
26-Sep-24,20.84,20.95,20.38,20.55,20762474
25-Sep-24,21.40,21.40,20.72,20.75,19059143
24-Sep-24,21.11,21.58,20.98,21.30,40101015
23-Sep-24,21.37,21.50,20.96,21.29,13795461
20-Sep-24,22.74,22.74,21.17,21.36,27665255
19-Sep-24,22.57,22.76,22.28,22.36,11668325
18-Sep-24,22.98,22.98,22.47,22.57,16366246
17-Sep-24,22.83,23.00,22.56,22.82,16829948
16-Sep-24,23.10,23.23,22.72,22.93,18089980
13-Sep-24,22.46,23.18,22.46,22.91,20456815
12-Sep-24,22.00,22.52,21.87,22.44,22959043
11-Sep-24,21.84,22.08,21.82,21.99,15218179
10-Sep-24,21.17,21.88,21.17,21.85,10386437
09-Sep-24,21.41,21.57,21.14,21.41,15889084
06-Sep-24,21.70,21.97,21.34,21.51,13461376
05-Sep-24,21.89,22.13,21.63,21.80,6977108
04-Sep-24,21.25,22.19,21.23,22.00,16738730
03-Sep-24,21.70,22.01,21.63,21.80,17560011
02-Sep-24,21.96,21.98,21.53,21.80,20314913
30-Aug-24,22.14,22.39,21.94,22.04,14291327
29-Aug-24,22.40,22.53,22.12,22.33,10313031
28-Aug-24,22.35,22.52,22.12,22.45,13379336
27-Aug-24,22.90,22.91,22.23,22.35,15969783
26-Aug-24,22.83,22.89,22.51,22.80,13615828
23-Aug-24,23.04,23.36,22.67,22.83,31022664
22-Aug-24,23.13,23.13,22.72,23.05,17983884
21-Aug-24,23.18,23.25,22.63,23.00,10083289
20-Aug-24,22.69,23.17,22.64,23.11,16758686
19-Aug-24,22.20,22.62,21.87,22.62,18475408
16-Aug-24,22.63,22.70,21.89,21.89,16028243
15-Aug-24,21.76,22.65,21.58,22.35,21046212
14-Aug-24,21.83,22.07,21.53,21.77,17907703
13-Aug-24,21.81,21.92,21.56,21.83,14796445
12-Aug-24,22.26,22.64,21.55,21.63,30238536
09-Aug-24,21.42,22.10,21.31,21.52,19178264
08-Aug-24,20.80,22.49,20.80,21.60,39591110
07-Aug-24,20.35,20.63,20.25,20.54,16797425
06-Aug-24,20.99,21.14,20.32,20.35,22363928
05-Aug-24,21.05,21.50,20.64,20.99,15123198
02-Aug-24,21.20,21.71,20.93,21.60,36044709
01-Aug-24,21.70,22.09,21.27,21.39,33713340
31-Jul-24,21.62,21.87,20.95,21.05,34891250
30-Jul-24,21.60,22.07,20.19,21.61,91042891
29-Jul-24,22.40,22.60,21.95,21.95,20807590
26-Jul-24,22.41,22.62,22.21,22.21,10096705
25-Jul-24,22.10,22.79,22.10,22.45,19590954
24-Jul-24,22.30,22.53,21.81,22.20,29673411
23-Jul-24,22.30,22.33,22.10,22.15,14459320
22-Jul-24,21.90,22.28,21.82,22.20,27236355
19-Jul-24,21.75,22.30,21.71,21.83,16493244
18-Jul-24,22.38,22.42,21.87,21.88,54369247
17-Jul-24,22.58,22.75,22.38,22.47,21294085
16-Jul-24,22.70,22.86,22.31,22.58,24502678
15-Jul-24,22.80,23.09,22.52,22.70,22887079
12-Jul-24,23.16,23.16,22.72,22.85,15895040
11-Jul-24,22.82,23.46,22.82,23.02,30312583
10-Jul-24,22.96,23.38,22.84,23.00,34963718
09-Jul-24,22.54,23.03,22.31,22.81,29152549
08-Jul-24,22.68,22.82,22.38,22.67,15341012
05-Jul-24,22.93,23.13,22.68,22.71,14136800
04-Jul-24,22.81,23.32,22.81,22.93,14021558
03-Jul-24,22.81,23.00,22.52,22.81,18995765
02-Jul-24,22.60,22.75,22.17,22.53,28615746
01-Jul-24,23.10,23.11,22.65,22.70,31220118
28-Jun-24,23.62,23.63,22.76,23.09,34710963
27-Jun-24,23.36,23.74,23.07,23.64,28602941
26-Jun-24,23.27,23.58,22.93,23.47,16840968
25-Jun-24,23.01,23.59,23.01,23.47,17839602
24-Jun-24,22.77,23.61,22.72,23.17,33870132
21-Jun-24,22.17,22.66,22.06,22.65,34509415
20-Jun-24,23.11,23.43,22.10,22.18,45984674
19-Jun-24,23.11,23.15,22.60,23.14,11691618
18-Jun-24,22.95,23.24,22.56,23.11,26333836
17-Jun-24,22.74,23.03,22.29,22.82,15612756
14-Jun-24,22.81,23.02,22.57,22.73,19140346
13-Jun-24,22.86,23.02,22.47,22.85,17880329
12-Jun-24,23.59,23.59,22.68,22.85,26413759
11-Jun-24,23.17,23.57,23.17,23.25,22663006
10-Jun-24,23.47,23.52,22.81,23.21,17129260
07-Jun-24,23.24,23.52,23.06,23.49,15091650
06-Jun-24,22.86,23.61,22.65,23.61,24618015
05-Jun-24,22.85,22.86,22.39,22.55,8882538
04-Jun-24,22.61,22.87,22.39,22.79,13176950
03-Jun-24,23.12,23.18,22.41,22.61,25624307
31-May-24,23.13,23.34,22.62,23.34,17792340
29-May-24,22.91,23.12,22.64,23.10,9098462
28-May-24,23.63,23.63,22.79,22.97,10886083
27-May-24,23.57,23.74,23.05,23.25,10421838
24-May-24,23.50,24.07,23.50,23.76,12350264
23-May-24,24.17,24.40,23.19,23.64,26549181
22-May-24,24.62,24.89,23.90,24.10,36706736
21-May-24,24.06,24.88,23.89,24.70,22073871
20-May-24,23.38,24.10,23.26,24.10,16277968
17-May-24,23.81,24.16,23.26,23.58,17617311
16-May-24,24.14,24.28,23.59,23.64,15149651
15-May-24,23.56,24.20,23.41,24.08,19747395
14-May-24,23.41,24.10,23.14,23.62,19841676
13-May-24,23.08,23.47,22.96,23.45,8633181
10-May-24,23.25,23.53,22.81,22.97,11993457
09-May-24,23.40,23.64,22.94,23.22,19340681
08-May-24,23.22,23.87,22.91,23.70,24512865
07-May-24,23.07,23.77,23.01,23.27,39702636
06-May-24,22.62,23.81,22.62,23.07,53848253
03-May-24,22.90,23.14,22.24,22.35,30505216
02-May-24,22.57,23.08,21.91,22.81,41086614
30-Apr-24,20.96,22.76,20.62,22.40,132562553
29-Apr-24,19.05,19.18,18.78,19.18,14369210
26-Apr-24,19.03,19.49,18.97,19.05,15096181
25-Apr-24,18.60,19.19,18.45,18.99,28533943
24-Apr-24,18.70,19.01,18.63,18.74,22187373
23-Apr-24,18.56,18.80,18.36,18.60,20165136

*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