ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: INTB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: intb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/02/2025-0,96%-0,1414,4414,5914,3214,598M2.058
12/02/2025-1,22%-0,1814,5814,7014,2714,7018M4.599
11/02/20251,37%0,2014,7614,7814,4514,7912M4.484
10/02/2025-0,07%-0,0114,5614,5814,5314,8529M7.291
07/02/2025-0,88%-0,1314,5714,7014,2114,8027M6.153
06/02/20252,44%0,3514,7014,3514,3114,8027M4.036
05/02/2025-0,76%-0,1114,3514,4614,2614,5929M7.299
04/02/20250,77%0,1114,4614,3714,1014,7426M3.882
03/02/20250,07%0,0114,3514,3713,9614,3727M5.126
31/01/2025-0,97%-0,1414,3414,4714,3414,6522M6.669
30/01/20256,08%0,8314,4813,8113,6814,6740M8.291
29/01/20251,94%0,2613,6513,3813,3613,9122M4.359
28/01/2025-2,76%-0,3813,3913,7713,2413,7827M5.034
27/01/20251,77%0,2413,7713,4713,3913,8526M6.313
24/01/20252,50%0,3313,5313,2813,2413,8229M8.589
23/01/2025-2,29%-0,3113,2013,5113,1213,6517M5.678
22/01/2025-0,30%-0,0413,5113,5513,3213,7119M4.297
21/01/2025-0,37%-0,0513,5513,6113,1613,6719M5.788
20/01/20257,51%0,9513,6012,7912,5813,6545M8.567
17/01/20252,85%0,3512,6512,3012,2212,8626M7.241
16/01/2025-1,91%-0,2412,3012,7712,3012,8618M5.433
15/01/20253,64%0,4412,5412,1312,1312,6530M8.254
14/01/20251,26%0,1512,1012,0011,8812,2618M4.839
13/01/2025-0,83%-0,1011,9512,1011,9112,149M2.420
10/01/2025-2,43%-0,3012,0512,4112,0412,418M2.652
09/01/2025-0,40%-0,0512,3512,4512,2412,488M2.611
08/01/2025-0,80%-0,1012,4012,5011,9512,5228M8.154
07/01/20250,00%0,0012,5012,5312,4312,7115M5.161
06/01/20251,79%0,2212,5012,8012,2812,8020M6.158
03/01/2025-1,21%-0,1512,2812,3512,2512,5410M4.304
02/01/2025-2,74%-0,3512,4312,6912,3312,7215M4.763
30/12/20240,08%0,0112,7812,7712,5512,8617M3.654
27/12/2024-0,85%-0,1112,7713,2212,5313,2220M6.185
26/12/2024-2,20%-0,2912,8813,1712,8113,1818M5.049
23/12/2024-5,05%-0,7013,1713,6112,9913,7015M3.640
20/12/20241,99%0,2713,8713,6013,4414,0034M6.659
19/12/20243,42%0,4513,6013,0512,9913,6022M6.727
18/12/2024-4,57%-0,6313,1513,4812,9813,6237M10.200
17/12/2024-0,14%-0,0213,7813,7513,6113,9813M5.574
16/12/2024-2,82%-0,4013,8014,3813,8014,3810M3.139
13/12/20240,14%0,0214,2014,2514,1014,4211M3.708
12/12/2024-4,90%-0,7314,1814,9113,9514,9820M4.360
11/12/20242,12%0,3114,9114,6014,3815,0917M3.515
10/12/20242,46%0,3514,6014,4314,2514,6010M2.544
09/12/2024-2,40%-0,3514,2514,5014,1814,6515M4.298
06/12/20240,00%0,0014,6014,6114,3714,7712M3.421
05/12/20240,76%0,1114,6014,5714,5014,8533M6.542
04/12/2024-2,09%-0,3114,4914,8914,4614,8914M4.468
03/12/2024-1,00%-0,1514,8014,9514,6715,1626M6.434
02/12/2024-1,64%-0,2514,9515,1014,7515,1639M6.794
29/11/20241,33%0,2015,2015,0514,5815,3226M8.707
28/11/2024-6,37%-1,0215,0016,2914,9616,2918M5.940
27/11/2024-5,76%-0,9816,0217,0416,0217,0422M5.967
26/11/20242,47%0,4117,0016,6416,5117,1424M8.376
25/11/20240,36%0,0616,5916,5016,4516,7013M3.130
22/11/20240,18%0,0316,5316,5016,3216,689M2.770
21/11/2024-1,61%-0,2716,5016,7716,2916,8015M4.696
19/11/20240,48%0,0816,7716,6916,4716,8824M4.017
18/11/20241,77%0,2916,6916,3416,2716,7623M5.739
14/11/2024-1,80%-0,3016,4016,7116,3416,7522M6.884
13/11/20240,42%0,0716,7016,6716,5317,2720M5.092
12/11/2024-3,54%-0,6116,6317,4016,6017,4059M7.516
11/11/2024-0,29%-0,0517,2417,3017,0817,4627M5.298
08/11/2024-2,26%-0,4017,2917,5517,1317,6025M5.394
07/11/2024-3,12%-0,5717,6918,1817,4218,2732M6.734
06/11/2024-2,35%-0,4418,2618,3418,1418,5525M6.712
05/11/20240,27%0,0518,7018,7118,4218,9927M4.446
04/11/20240,43%0,0818,6518,8618,5719,0135M7.002
01/11/2024-2,98%-0,5718,5719,2018,5719,2021M4.694
31/10/2024-1,39%-0,2719,1419,3619,0719,4030M7.087
30/10/2024-1,97%-0,3919,4119,8019,3819,9332M5.526
29/10/2024-3,32%-0,6819,8020,1619,1020,16113M15.047
28/10/20241,39%0,2820,4820,2020,2020,7829M6.554
25/10/20240,00%0,0020,2020,1220,0020,3627M3.200
24/10/20240,00%0,0020,2020,1019,8720,2318M3.290
23/10/20240,30%0,0620,2019,9419,7420,238M2.197
22/10/2024-1,71%-0,3520,1420,3619,9720,5214M3.378
21/10/20240,94%0,1920,4920,1520,1520,677M1.893
18/10/2024-0,83%-0,1720,3020,4720,1220,5410M2.803
17/10/2024-1,06%-0,2220,4720,4720,2820,709M1.973
16/10/20241,07%0,2220,6920,3820,2720,6914M2.383
15/10/20240,00%0,0020,4720,5520,3720,709M2.621
14/10/20240,49%0,1020,4720,1820,1120,7111M3.411
11/10/20240,74%0,1520,3720,0619,9620,375M1.328
10/10/2024-1,51%-0,3120,2220,6920,0720,6915M3.925
09/10/2024-1,06%-0,2220,5320,7520,2520,8912M3.542
08/10/20242,37%0,4820,7520,2419,9120,7521M6.700
07/10/2024-0,10%-0,0220,2720,2820,0220,4610M2.369
04/10/20240,79%0,1620,2920,1319,8720,2920M5.340
03/10/2024-2,52%-0,5220,1320,6220,1320,6320M3.267
02/10/20241,32%0,2720,6520,3820,3620,7755M4.197
01/10/20241,39%0,2820,3820,1020,0520,6565M10.668
30/09/2024-1,47%-0,3020,1020,3619,9320,4074M8.768
27/09/2024-0,73%-0,1520,4020,3820,3820,6635M8.064
26/09/2024-0,96%-0,2020,5520,8420,3820,9521M4.042
25/09/2024-2,58%-0,5520,7521,4020,7221,4019M3.384
24/09/20240,05%0,0121,3021,1120,9821,5840M3.798
23/09/2024-0,33%-0,0721,2921,3720,9621,5014M3.834
20/09/2024-4,47%-1,0021,3622,7421,1722,7428M6.774
19/09/2024-0,93%-0,2122,3622,5722,2822,7612M2.590
18/09/2024-1,10%-0,2522,5722,9822,4722,9816M4.249
17/09/2024-0,48%-0,1122,8222,8322,5623,0017M3.445
16/09/20240,09%0,0222,9323,1022,7223,2318M4.421
13/09/20242,09%0,4722,9122,4622,4623,1820M4.645
12/09/20242,05%0,4522,4422,0021,8722,5223M4.856
11/09/20240,64%0,1421,9921,8421,8222,0815M4.428
10/09/20242,06%0,4421,8521,1721,1721,8810M2.665
09/09/2024-0,46%-0,1021,4121,4121,1421,5716M3.826
06/09/2024-1,33%-0,2921,5121,7021,3421,9713M3.149
05/09/2024-0,91%-0,2021,8021,8921,6322,137M2.020
04/09/20240,92%0,2022,0021,2521,2322,1917M3.202
03/09/20240,00%0,0021,8021,7021,6322,0118M3.127
02/09/2024-1,09%-0,2421,8021,9621,5321,9820M2.334
30/08/2024-1,30%-0,2922,0422,1421,9422,3914M3.090
29/08/2024-0,53%-0,1222,3322,4022,1222,5310M2.504
28/08/20240,45%0,1022,4522,3522,1222,5213M3.810
27/08/2024-1,97%-0,4522,3522,9022,2322,9116M4.088
26/08/2024-0,13%-0,0322,8022,8322,5122,8914M3.432
23/08/2024-0,95%-0,2222,8323,0422,6723,3631M5.274
22/08/20240,22%0,0523,0523,1322,7223,1318M3.863
21/08/2024-0,48%-0,1123,0023,1822,6323,2510M2.832
20/08/20242,17%0,4923,1122,6922,6423,1717M4.165
19/08/20243,33%0,7322,6222,2021,8722,6218M2.973
16/08/2024-2,06%-0,4621,8922,6321,8922,7016M3.889
15/08/20242,66%0,5822,3521,7621,5822,6521M3.806
14/08/2024-0,27%-0,0621,7721,8321,5322,0718M3.060
13/08/20240,92%0,2021,8321,8121,5621,9215M3.071
12/08/20240,51%0,1121,6322,2621,5522,6430M5.600
09/08/2024-0,37%-0,0821,5221,4221,3122,1019M4.588
08/08/20245,16%1,0621,6020,8020,8022,4940M5.469
07/08/20240,93%0,1920,5420,3520,2520,6317M4.367
06/08/2024-3,05%-0,6420,3520,9920,3221,1422M3.586
05/08/2024-2,82%-0,6120,9921,0520,6421,5015M2.900
02/08/2024--21,6021,2020,9321,7136M4.653


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito