Cotação atual, histórico e gráfico do papel: INTU34

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 INTU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	-0,78%	-0,58	73,72	73,70	73,70	73,72	7K	2
24/04/2024	0,96%	0,71	74,30	74,30	74,30	74,30	2K	1
23/04/2024	2,55%	1,83	73,59	73,39	73,39	73,59	2K	2
22/04/2024	0,60%	0,43	71,76	71,40	71,40	71,76	2K	2
19/04/2024	-1,53%	-1,11	71,33	71,99	71,33	71,99	2K	2
18/04/2024	-0,55%	-0,40	72,44	72,44	72,44	72,44	144	1
17/04/2024	-0,76%	-0,56	72,84	72,84	72,84	72,84	218	1
16/04/2024	1,96%	1,41	73,40	73,40	73,40	73,40	3K	1
15/04/2024	-0,41%	-0,30	71,99	72,72	71,99	72,72	12K	2
12/04/2024	-0,90%	-0,66	72,29	72,29	72,29	72,29	650	1
11/04/2024	0,86%	0,62	72,95	72,95	72,95	72,95	1K	1
10/04/2024	-0,92%	-0,67	72,33	72,33	72,33	72,33	2K	1
09/04/2024	-1,39%	-1,03	73,00	72,90	72,90	73,00	2K	2
08/04/2024	1,69%	1,23	74,03	74,03	74,03	74,03	888	1
05/04/2024	2,16%	1,54	72,80	72,80	72,80	72,80	1K	1
04/04/2024	-0,28%	-0,20	71,26	71,26	71,26	71,26	783	1
03/04/2024	-0,75%	-0,54	71,46	72,50	71,46	72,60	5K	9
02/04/2024	-1,91%	-1,40	72,00	71,76	71,76	72,00	4K	2
01/04/2024	-1,08%	-0,80	73,40	73,40	73,40	73,40	734	1
28/03/2024	1,42%	1,04	74,20	74,25	74,20	74,25	6K	2
27/03/2024	0,95%	0,69	73,16	73,16	73,16	73,16	2K	1
25/03/2024	-1,16%	-0,85	72,47	72,59	72,47	72,59	507	2
22/03/2024	-0,45%	-0,33	73,32	72,65	72,65	73,32	6K	2
21/03/2024	1,67%	1,21	73,65	72,74	72,59	74,48	29K	361
20/03/2024	0,11%	0,08	72,44	72,36	72,36	72,47	18K	3
19/03/2024	0,12%	0,09	72,36	72,05	72,05	72,36	13K	3
18/03/2024	1,56%	1,11	72,27	72,27	72,27	72,27	1K	1
15/03/2024	-3,32%	-2,44	71,16	71,47	71,16	71,47	2K	2
14/03/2024	-1,10%	-0,82	73,60	73,60	73,60	73,60	1K	1
13/03/2024	-1,01%	-0,76	74,42	74,49	74,42	74,49	818	2
12/03/2024	1,87%	1,38	75,18	75,18	75,18	75,18	1K	1
11/03/2024	0,27%	0,20	73,80	73,44	73,44	73,80	368	2
08/03/2024	0,45%	0,33	73,60	73,33	73,33	73,60	11K	2
07/03/2024	0,48%	0,35	73,27	72,78	72,78	73,27	482K	2
06/03/2024	-0,71%	-0,52	72,92	72,25	72,25	72,92	7K	3
05/03/2024	-1,46%	-1,09	73,44	74,60	73,44	74,60	2K	2
04/03/2024	-0,55%	-0,41	74,53	74,53	74,53	74,53	10K	1
01/03/2024	-0,17%	-0,13	74,94	74,41	74,41	74,96	4K	3
29/02/2024	0,66%	0,49	75,07	75,07	75,07	75,07	900	1
28/02/2024	-0,72%	-0,54	74,58	74,49	74,49	74,58	2K	2
27/02/2024	-0,17%	-0,13	75,12	75,12	75,12	75,12	2K	1
26/02/2024	0,00%	0,00	75,25	75,65	74,94	75,65	602	3
23/02/2024	1,61%	1,19	75,25	75,25	75,25	75,25	2K	1
22/02/2024	4,69%	3,32	74,06	71,00	71,00	74,06	29K	125
21/02/2024	-2,32%	-1,68	70,74	70,74	70,74	70,74	2K	1
20/02/2024	-2,77%	-2,06	72,42	72,42	72,42	72,42	289	1
16/02/2024	-0,39%	-0,29	74,48	74,48	74,48	74,48	297	1
15/02/2024	1,10%	0,81	74,77	74,77	74,77	74,77	3K	1
14/02/2024	-0,78%	-0,58	73,96	73,16	73,15	73,96	7K	3
09/02/2024	1,13%	0,83	74,54	74,51	74,51	74,54	968	2
08/02/2024	0,94%	0,69	73,71	72,98	72,98	74,20	20K	13
07/02/2024	2,08%	1,49	73,02	73,02	73,02	73,02	146	1
06/02/2024	-1,35%	-0,98	71,53	71,73	71,53	71,73	787	2
05/02/2024	0,54%	0,39	72,51	71,85	71,85	72,51	10K	2
02/02/2024	1,92%	1,36	72,12	72,15	72,12	72,15	7K	3
01/02/2024	-0,88%	-0,63	70,76	70,76	70,76	70,76	778	1
31/01/2024	-2,22%	-1,62	71,39	72,33	71,39	72,33	15K	3
30/01/2024	0,08%	0,06	73,01	72,94	72,94	73,01	11K	2
29/01/2024	1,66%	1,19	72,95	72,14	72,14	72,95	32K	3
26/01/2024	0,39%	0,28	71,76	72,17	71,76	72,17	143	2
25/01/2024	0,07%	0,05	71,48	71,96	71,48	71,96	80K	3
24/01/2024	0,34%	0,24	71,43	72,09	71,43	72,09	289K	6
23/01/2024	-0,11%	-0,08	71,19	71,19	71,19	71,19	854	1
22/01/2024	2,28%	1,59	71,27	71,75	71,27	71,75	2K	2
19/01/2024	1,69%	1,16	69,68	69,83	69,68	69,83	6K	2
18/01/2024	2,36%	1,58	68,52	68,52	68,52	68,52	616	1
17/01/2024	-0,67%	-0,45	66,94	66,94	66,94	66,94	133	1
16/01/2024	-1,39%	-0,95	67,39	67,39	67,39	67,39	3K	1
15/01/2024	0,92%	0,62	68,34	68,34	68,34	68,34	68	1
12/01/2024	0,77%	0,52	67,72	67,25	67,03	67,72	6K	4
11/01/2024	-1,09%	-0,74	67,20	67,69	66,95	67,69	13K	4
10/01/2024	0,95%	0,64	67,94	67,22	67,22	67,94	21K	3
09/01/2024	2,06%	1,36	67,30	67,30	67,30	67,30	605	1
08/01/2024	0,47%	0,31	65,94	65,67	65,67	65,94	320K	2
05/01/2024	0,05%	0,03	65,63	65,61	65,61	65,63	2K	2
04/01/2024	-1,13%	-0,75	65,60	66,36	65,60	66,36	4K	2
03/01/2024	-1,67%	-1,13	66,35	66,31	66,22	66,35	66K	5
02/01/2024	-2,77%	-1,92	67,48	67,30	67,30	67,48	4K	3
28/12/2023	0,86%	0,59	69,40	69,39	69,39	69,43	971	6
27/12/2023	0,58%	0,40	68,81	68,81	68,81	68,81	481	1
26/12/2023	-0,38%	-0,26	68,41	68,67	68,28	68,67	548	3
22/12/2023	-0,39%	-0,27	68,67	68,63	68,63	68,67	1K	2
21/12/2023	-0,83%	-0,58	68,94	68,82	68,82	68,94	1K	2
20/12/2023	1,85%	1,26	69,52	69,56	69,52	69,56	347	2
19/12/2023	-1,03%	-0,71	68,26	68,68	68,26	68,68	2K	4
18/12/2023	1,14%	0,78	68,97	69,00	68,97	69,00	7K	2
15/12/2023	1,50%	1,01	68,19	67,20	67,20	68,60	86K	4
14/12/2023	-0,90%	-0,61	67,18	68,59	67,18	68,59	63K	4
13/12/2023	1,50%	1,00	67,79	67,62	67,55	67,79	6K	3
12/12/2023	1,55%	1,02	66,79	66,37	66,37	66,79	5K	3
11/12/2023	2,53%	1,62	65,77	65,78	65,77	65,78	260K	2
08/12/2023	0,55%	0,35	64,15	63,38	63,30	64,15	32K	131
07/12/2023	0,30%	0,19	63,80	63,68	63,68	63,80	1K	2
06/12/2023	-0,19%	-0,12	63,61	63,34	63,31	63,61	7K	3
05/12/2023	-0,20%	-0,13	63,73	63,64	63,43	64,05	28K	94
04/12/2023	0,19%	0,12	63,86	63,95	63,86	63,95	2K	2
01/12/2023	0,35%	0,22	63,74	63,74	63,74	63,74	382	1
30/11/2023	-1,37%	-0,88	63,52	64,31	63,52	64,31	73K	2
29/11/2023	3,17%	1,98	64,40	63,55	63,55	64,40	128K	5
28/11/2023	-0,81%	-0,51	62,42	62,50	62,12	62,50	48K	29
27/11/2023	0,02%	0,01	62,93	63,06	62,93	63,07	372K	3
24/11/2023	-0,52%	-0,33	62,92	62,74	62,74	62,92	1K	2
22/11/2023	1,22%	0,76	63,25	63,25	63,25	63,25	10K	1
21/11/2023	0,34%	0,21	62,49	62,37	62,37	62,49	11K	2
20/11/2023	-0,21%	-0,13	62,28	62,34	62,21	62,34	17K	4
17/11/2023	0,91%	0,56	62,41	62,41	62,41	62,41	1K	1
16/11/2023	1,01%	0,62	61,85	61,74	61,74	61,85	11K	4
14/11/2023	3,13%	1,86	61,23	61,58	61,22	61,58	2K	3
13/11/2023	0,41%	0,24	59,37	58,95	58,89	59,37	54K	901
10/11/2023	1,58%	0,92	59,13	58,16	58,16	59,13	7K	3
09/11/2023	0,03%	0,02	58,21	58,21	58,21	58,21	3K	1
08/11/2023	2,29%	1,30	58,19	57,46	57,16	58,19	165K	1.642
07/11/2023	3,27%	1,80	56,89	55,67	55,67	57,21	19K	4
06/11/2023	-1,59%	-0,89	55,09	55,44	55,09	55,44	12K	4
03/11/2023	1,45%	0,80	55,98	55,07	55,07	55,98	2K	3
01/11/2023	-2,39%	-1,35	55,18	55,80	55,00	56,17	21K	9
31/10/2023	1,09%	0,61	56,53	56,76	56,44	56,84	6K	5
30/10/2023	2,29%	1,25	55,92	54,68	54,68	56,01	358K	6
27/10/2023	0,18%	0,10	54,67	53,94	53,94	54,67	9K	7
26/10/2023	-0,64%	-0,35	54,57	54,70	54,11	54,85	9K	7
25/10/2023	-4,57%	-2,63	54,92	56,39	54,92	56,39	20K	9
24/10/2023	0,05%	0,03	57,55	57,89	57,55	57,89	2K	2
23/10/2023	-0,98%	-0,57	57,52	57,52	57,52	57,52	57	1
20/10/2023	-3,20%	-1,92	58,09	58,14	58,09	58,14	12K	3
19/10/2023	-1,30%	-0,79	60,01	60,07	60,01	60,07	4K	2
18/10/2023	-1,59%	-0,98	60,80	61,31	60,72	61,31	668	3
17/10/2023	-0,83%	-0,52	61,78	61,68	61,51	62,28	997K	151
16/10/2023	1,12%	0,69	62,30	62,11	62,11	62,30	7K	2
13/10/2023	-0,71%	-0,44	61,61	61,73	61,61	61,73	986	8
11/10/2023	-0,27%	-0,17	62,05	62,10	62,01	62,10	6K	3
10/10/2023	-0,48%	-0,30	62,22	62,01	62,01	62,57	2K	3
09/10/2023	0,42%	0,26	62,52	62,12	62,12	62,52	75K	5
06/10/2023	1,24%	0,76	62,26	62,26	62,26	62,26	1K	1
04/10/2023	-	-	61,50	60,84	60,84	61,50	3K	2

Date,Open,High,Low,Close,Volume
25-Apr-24,73.70,73.72,73.70,73.72,7370
24-Apr-24,74.30,74.30,74.30,74.30,1857
23-Apr-24,73.39,73.59,73.39,73.59,2207
22-Apr-24,71.40,71.76,71.40,71.76,1506
19-Apr-24,71.99,71.99,71.33,71.33,1855
18-Apr-24,72.44,72.44,72.44,72.44,144
17-Apr-24,72.84,72.84,72.84,72.84,218
16-Apr-24,73.40,73.40,73.40,73.40,2789
15-Apr-24,72.72,72.72,71.99,71.99,11548
12-Apr-24,72.29,72.29,72.29,72.29,650
11-Apr-24,72.95,72.95,72.95,72.95,1386
10-Apr-24,72.33,72.33,72.33,72.33,1808
09-Apr-24,72.90,73.00,72.90,73.00,1750
08-Apr-24,74.03,74.03,74.03,74.03,888
05-Apr-24,72.80,72.80,72.80,72.80,1383
04-Apr-24,71.26,71.26,71.26,71.26,783
03-Apr-24,72.50,72.60,71.46,71.46,5101
02-Apr-24,71.76,72.00,71.76,72.00,3737
01-Apr-24,73.40,73.40,73.40,73.40,734
28-Mar-24,74.25,74.25,74.20,74.20,5939
27-Mar-24,73.16,73.16,73.16,73.16,1975
25-Mar-24,72.59,72.59,72.47,72.47,507
22-Mar-24,72.65,73.32,72.65,73.32,6111
21-Mar-24,72.74,74.48,72.59,73.65,29020
20-Mar-24,72.36,72.47,72.36,72.44,18167
19-Mar-24,72.05,72.36,72.05,72.36,12609
18-Mar-24,72.27,72.27,72.27,72.27,1084
15-Mar-24,71.47,71.47,71.16,71.16,2348
14-Mar-24,73.60,73.60,73.60,73.60,1177
13-Mar-24,74.49,74.49,74.42,74.42,818
12-Mar-24,75.18,75.18,75.18,75.18,1052
11-Mar-24,73.44,73.80,73.44,73.80,368
08-Mar-24,73.33,73.60,73.33,73.60,11296
07-Mar-24,72.78,73.27,72.78,73.27,482316
06-Mar-24,72.25,72.92,72.25,72.92,7026
05-Mar-24,74.60,74.60,73.44,73.44,1565
04-Mar-24,74.53,74.53,74.53,74.53,9837
01-Mar-24,74.41,74.96,74.41,74.94,3521
29-Feb-24,75.07,75.07,75.07,75.07,900
28-Feb-24,74.49,74.58,74.49,74.58,1938
27-Feb-24,75.12,75.12,75.12,75.12,1727
26-Feb-24,75.65,75.65,74.94,75.25,602
23-Feb-24,75.25,75.25,75.25,75.25,1730
22-Feb-24,71.00,74.06,71.00,74.06,28842
21-Feb-24,70.74,70.74,70.74,70.74,2475
20-Feb-24,72.42,72.42,72.42,72.42,289
16-Feb-24,74.48,74.48,74.48,74.48,297
15-Feb-24,74.77,74.77,74.77,74.77,2916
14-Feb-24,73.16,73.96,73.15,73.96,7412
09-Feb-24,74.51,74.54,74.51,74.54,968
08-Feb-24,72.98,74.20,72.98,73.71,20168
07-Feb-24,73.02,73.02,73.02,73.02,146
06-Feb-24,71.73,71.73,71.53,71.53,787
05-Feb-24,71.85,72.51,71.85,72.51,10204
02-Feb-24,72.15,72.15,72.12,72.12,6781
01-Feb-24,70.76,70.76,70.76,70.76,778
31-Jan-24,72.33,72.33,71.39,71.39,15213
30-Jan-24,72.94,73.01,72.94,73.01,11087
29-Jan-24,72.14,72.95,72.14,72.95,32054
26-Jan-24,72.17,72.17,71.76,71.76,143
25-Jan-24,71.96,71.96,71.48,71.48,79513
24-Jan-24,72.09,72.09,71.43,71.43,288728
23-Jan-24,71.19,71.19,71.19,71.19,854
22-Jan-24,71.75,71.75,71.27,71.27,1568
19-Jan-24,69.83,69.83,69.68,69.68,5854
18-Jan-24,68.52,68.52,68.52,68.52,616
17-Jan-24,66.94,66.94,66.94,66.94,133
16-Jan-24,67.39,67.39,67.39,67.39,2628
15-Jan-24,68.34,68.34,68.34,68.34,68
12-Jan-24,67.25,67.72,67.03,67.72,6173
11-Jan-24,67.69,67.69,66.95,67.20,12964
10-Jan-24,67.22,67.94,67.22,67.94,21314
09-Jan-24,67.30,67.30,67.30,67.30,605
08-Jan-24,65.67,65.94,65.67,65.94,320273
05-Jan-24,65.61,65.63,65.61,65.63,1509
04-Jan-24,66.36,66.36,65.60,65.60,3514
03-Jan-24,66.31,66.35,66.22,66.35,65914
02-Jan-24,67.30,67.48,67.30,67.48,4110
28-Dec-23,69.39,69.43,69.39,69.40,971
27-Dec-23,68.81,68.81,68.81,68.81,481
26-Dec-23,68.67,68.67,68.28,68.41,548
22-Dec-23,68.63,68.67,68.63,68.67,1304
21-Dec-23,68.82,68.94,68.82,68.94,1102
20-Dec-23,69.56,69.56,69.52,69.52,347
19-Dec-23,68.68,68.68,68.26,68.26,1504
18-Dec-23,69.00,69.00,68.97,68.97,6692
15-Dec-23,67.20,68.60,67.20,68.19,85979
14-Dec-23,68.59,68.59,67.18,67.18,62727
13-Dec-23,67.62,67.79,67.55,67.79,5609
12-Dec-23,66.37,66.79,66.37,66.79,4934
11-Dec-23,65.78,65.78,65.77,65.77,260028
08-Dec-23,63.38,64.15,63.30,64.15,32207
07-Dec-23,63.68,63.80,63.68,63.80,1084
06-Dec-23,63.34,63.61,63.31,63.61,6527
05-Dec-23,63.64,64.05,63.43,63.73,28190
04-Dec-23,63.95,63.95,63.86,63.86,2426
01-Dec-23,63.74,63.74,63.74,63.74,382
30-Nov-23,64.31,64.31,63.52,63.52,72646
29-Nov-23,63.55,64.40,63.55,64.40,128428
28-Nov-23,62.50,62.50,62.12,62.42,47644
27-Nov-23,63.06,63.07,62.93,62.93,371532
24-Nov-23,62.74,62.92,62.74,62.92,1258
22-Nov-23,63.25,63.25,63.25,63.25,10309
21-Nov-23,62.37,62.49,62.37,62.49,11105
20-Nov-23,62.34,62.34,62.21,62.28,17125
17-Nov-23,62.41,62.41,62.41,62.41,1310
16-Nov-23,61.74,61.85,61.74,61.85,11360
14-Nov-23,61.58,61.58,61.22,61.23,1531
13-Nov-23,58.95,59.37,58.89,59.37,53714
10-Nov-23,58.16,59.13,58.16,59.13,6905
09-Nov-23,58.21,58.21,58.21,58.21,2910
08-Nov-23,57.46,58.19,57.16,58.19,164535
07-Nov-23,55.67,57.21,55.67,56.89,18532
06-Nov-23,55.44,55.44,55.09,55.09,11964
03-Nov-23,55.07,55.98,55.07,55.98,1621
01-Nov-23,55.80,56.17,55.00,55.18,20911
31-Oct-23,56.76,56.84,56.44,56.53,6438
30-Oct-23,54.68,56.01,54.68,55.92,357968
27-Oct-23,53.94,54.67,53.94,54.67,8878
26-Oct-23,54.70,54.85,54.11,54.57,8910
25-Oct-23,56.39,56.39,54.92,54.92,19560
24-Oct-23,57.89,57.89,57.55,57.55,1726
23-Oct-23,57.52,57.52,57.52,57.52,57
20-Oct-23,58.14,58.14,58.09,58.09,11854
19-Oct-23,60.07,60.07,60.01,60.01,3601
18-Oct-23,61.31,61.31,60.72,60.80,668
17-Oct-23,61.68,62.28,61.51,61.78,997362
16-Oct-23,62.11,62.30,62.11,62.30,7351
13-Oct-23,61.73,61.73,61.61,61.61,986
11-Oct-23,62.10,62.10,62.01,62.05,6391
10-Oct-23,62.01,62.57,62.01,62.22,1742
09-Oct-23,62.12,62.52,62.12,62.52,75395
06-Oct-23,62.26,62.26,62.26,62.26,1245
04-Oct-23,60.84,61.50,60.84,61.50,2766

*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: INTU34