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
20/03/2026	1,42%	0,77	54,96	54,43	54,43	55,08	651K	3
19/03/2026	1,86%	0,99	54,19	53,81	53,81	56,17	26K	7
18/03/2026	-2,47%	-1,35	53,20	52,99	52,42	53,39	379K	5
17/03/2026	2,15%	1,15	54,55	55,00	54,16	55,00	58K	5
16/03/2026	1,31%	0,69	53,40	54,00	53,40	54,41	28K	9
13/03/2026	0,50%	0,26	52,71	51,93	51,84	52,71	13K	12
12/03/2026	1,47%	0,76	52,45	52,97	52,02	52,97	257K	6

11/03/2026	-2,82%	-1,50	51,69	53,04	51,30	53,34	105K	15
10/03/2026	-4,27%	-2,37	53,19	55,56	53,19	55,56	119K	13
09/03/2026	-1,82%	-1,03	55,56	55,71	55,51	55,91	232K	7
06/03/2026	0,82%	0,46	56,59	56,05	55,98	56,59	76K	6
05/03/2026	7,22%	3,78	56,13	52,74	52,74	56,25	271K	12
04/03/2026	1,16%	0,60	52,35	51,30	51,30	52,39	54K	110
03/03/2026	3,81%	1,90	51,75	49,45	49,35	52,47	254K	23
02/03/2026	5,59%	2,64	49,85	47,53	47,27	50,31	249K	20
27/02/2026	2,45%	1,13	47,21	46,08	44,93	47,47	120K	15
26/02/2026	4,32%	1,91	46,08	44,17	44,17	46,91	152K	12
25/02/2026	4,97%	2,09	44,17	42,08	41,46	44,22	158K	12
24/02/2026	-0,19%	-0,08	42,08	44,40	41,91	45,50	30K	13
23/02/2026	-5,89%	-2,64	42,16	45,00	41,01	45,00	973K	21
20/02/2026	-0,99%	-0,45	44,80	45,55	44,80	45,55	121K	9
19/02/2026	-3,10%	-1,45	45,25	45,25	45,25	45,45	9K	5
18/02/2026	-1,58%	-0,75	46,70	46,85	46,57	46,85	81K	4
13/02/2026	1,45%	0,68	47,45	46,77	46,77	48,15	169K	19
12/02/2026	-0,21%	-0,10	46,77	47,17	46,40	47,17	39K	5
11/02/2026	-5,90%	-2,94	46,87	49,81	46,40	49,81	1M	28
10/02/2026	-3,39%	-1,75	49,81	51,70	49,81	51,70	114K	8
09/02/2026	-2,53%	-1,34	51,56	50,93	50,93	51,56	6K	2
06/02/2026	-3,36%	-1,84	52,90	52,00	52,00	52,90	71K	3
05/02/2026	2,43%	1,30	54,74	53,19	51,64	54,74	84K	6
04/02/2026	3,33%	1,72	53,44	50,01	50,00	53,44	124K	10
03/02/2026	-11,54%	-6,75	51,72	57,72	51,00	57,72	114K	22
02/02/2026	-1,48%	-0,88	58,47	59,35	58,47	60,05	105K	6
30/01/2026	-9,06%	-5,91	59,35	59,57	59,35	60,05	36K	9
29/01/2026	2,66%	1,69	65,26	63,00	58,47	65,26	71K	14
28/01/2026	-1,01%	-0,65	63,57	64,49	63,57	64,49	33K	4
27/01/2026	-5,04%	-3,41	64,22	64,07	64,07	64,82	206K	9
26/01/2026	0,21%	0,14	67,63	67,87	67,49	68,13	268K	8
23/01/2026	3,27%	2,14	67,49	66,23	66,23	67,56	37K	5
22/01/2026	2,80%	1,78	65,35	65,06	65,06	65,61	31K	4
21/01/2026	-1,88%	-1,22	63,57	64,50	63,25	64,50	15K	6
20/01/2026	-2,44%	-1,62	64,79	65,53	64,75	66,02	332K	1.197
16/01/2026	-1,77%	-1,20	66,41	66,52	65,50	67,10	2M	26
15/01/2026	-3,19%	-2,23	67,61	68,97	67,61	68,97	77K	8
14/01/2026	-5,62%	-4,16	69,84	73,00	68,54	73,00	184K	19
13/01/2026	-4,64%	-3,60	74,00	76,24	74,00	76,24	26K	8
12/01/2026	-1,64%	-1,29	77,60	77,14	77,14	77,60	107K	4
09/01/2026	-1,38%	-1,10	78,89	78,71	78,71	78,89	22K	2
08/01/2026	1,38%	1,09	79,99	79,42	79,42	79,99	549K	3
07/01/2026	0,00%	0,00	78,90	79,74	78,90	79,74	13K	2
06/01/2026	1,47%	1,14	78,90	79,08	78,90	79,08	13K	2
05/01/2026	-0,09%	-0,07	77,76	78,37	77,47	78,37	82K	7
02/01/2026	-7,40%	-6,22	77,83	77,80	76,85	77,88	24K	7
30/12/2025	-1,33%	-1,13	84,05	83,97	83,97	84,05	18K	2
29/12/2025	-0,21%	-0,18	85,18	85,31	85,14	85,43	36K	4
26/12/2025	0,48%	0,41	85,36	85,36	85,36	85,36	1K	1
23/12/2025	-0,94%	-0,81	84,95	84,27	84,15	84,95	81K	6
22/12/2025	1,74%	1,47	85,76	84,70	84,70	85,76	36K	3
19/12/2025	0,35%	0,29	84,29	84,29	84,29	84,29	674	1
18/12/2025	0,66%	0,55	84,00	84,00	84,00	84,00	28K	1
17/12/2025	0,29%	0,24	83,45	83,42	83,37	83,45	422K	9
16/12/2025	3,24%	2,61	83,21	83,14	83,14	83,21	7K	3
15/12/2025	-2,01%	-1,65	80,60	81,90	80,60	81,90	38K	3
12/12/2025	-0,76%	-0,63	82,25	82,95	82,14	82,95	97K	9
11/12/2025	0,64%	0,53	82,88	82,11	81,04	83,35	123K	959
10/12/2025	2,12%	1,71	82,35	81,75	81,75	82,57	133K	4
09/12/2025	-0,40%	-0,32	80,64	80,79	80,64	80,79	16K	2
08/12/2025	-2,93%	-2,44	80,96	80,99	80,79	81,27	170K	4
05/12/2025	4,15%	3,32	83,40	81,00	80,96	83,49	119K	6
04/12/2025	2,25%	1,76	80,08	78,02	78,02	80,08	264K	7
03/12/2025	2,15%	1,65	78,32	77,99	77,99	78,32	11K	3
02/12/2025	-0,08%	-0,06	76,67	76,67	76,67	76,95	5K	4
01/12/2025	0,01%	0,01	76,73	76,73	76,73	76,73	16K	1
28/11/2025	1,35%	1,02	76,72	76,72	76,72	76,72	39K	1
27/11/2025	-1,25%	-0,96	75,70	75,70	75,70	75,70	832	1
26/11/2025	-3,89%	-3,10	76,66	78,31	76,40	78,31	29K	4
25/11/2025	-0,80%	-0,64	79,76	80,08	79,76	80,40	402K	3
24/11/2025	-2,43%	-2,00	80,40	82,07	80,40	82,07	47K	4
21/11/2025	4,67%	3,68	82,40	82,16	81,93	82,88	52K	13
19/11/2025	-0,35%	-0,28	78,72	78,72	78,72	78,72	33K	1
18/11/2025	1,07%	0,84	79,00	79,59	78,33	79,59	755K	4
17/11/2025	-2,01%	-1,60	78,16	78,16	78,16	78,16	13K	1
14/11/2025	1,86%	1,46	79,76	79,68	79,68	79,77	35K	3
13/11/2025	-1,05%	-0,83	78,30	78,04	78,04	78,32	19K	3
12/11/2025	0,56%	0,44	79,13	78,92	78,92	79,36	50K	5
11/11/2025	-0,05%	-0,04	78,69	78,69	78,69	78,69	42K	1
10/11/2025	1,55%	1,20	78,73	78,35	78,35	78,73	12K	2
07/11/2025	-2,92%	-2,33	77,53	77,50	77,50	77,53	16K	2
06/11/2025	0,21%	0,17	79,86	79,47	79,47	79,86	43K	2
05/11/2025	-1,56%	-1,26	79,69	80,89	79,69	80,89	7K	4
04/11/2025	-1,18%	-0,97	80,95	80,77	80,48	80,95	19K	3
03/11/2025	0,10%	0,08	81,92	81,52	81,37	81,92	11K	3
31/10/2025	1,29%	1,04	81,84	81,39	81,39	81,84	3K	2
30/10/2025	1,67%	1,33	80,80	80,79	80,79	80,80	54K	2
29/10/2025	-4,39%	-3,65	79,47	79,47	79,47	79,47	29K	1
28/10/2025	-0,67%	-0,56	83,12	83,19	83,12	83,19	48K	3
27/10/2025	-0,66%	-0,56	83,68	83,68	83,68	83,68	21K	1
24/10/2025	1,35%	1,12	84,24	84,24	84,24	84,24	15K	1
23/10/2025	0,36%	0,30	83,12	82,72	82,72	83,12	37K	3
22/10/2025	0,22%	0,18	82,82	83,45	82,82	83,45	749	2
21/10/2025	1,75%	1,42	82,64	82,48	82,48	82,64	8K	2
20/10/2025	-0,07%	-0,06	81,22	80,69	80,69	81,22	346K	2
17/10/2025	1,93%	1,54	81,28	81,27	81,27	81,28	24K	2
16/10/2025	-1,51%	-1,22	79,74	81,42	79,74	81,42	31K	3
15/10/2025	-1,00%	-0,82	80,96	81,44	80,96	81,44	7K	2
14/10/2025	0,81%	0,66	81,78	81,67	81,43	81,78	17K	5
10/10/2025	1,82%	1,45	81,12	81,10	81,10	81,12	9K	2
09/10/2025	-0,78%	-0,63	79,67	79,62	79,62	79,67	32K	2
08/10/2025	0,04%	0,03	80,30	80,30	80,30	80,30	9K	1
07/10/2025	-0,97%	-0,79	80,27	81,10	79,77	81,10	324K	6
06/10/2025	-2,22%	-1,84	81,06	80,48	79,70	81,06	21K	6
03/10/2025	0,05%	0,04	82,90	82,93	82,90	82,94	49K	3
02/10/2025	0,73%	0,60	82,86	82,86	82,86	82,86	6K	1
01/10/2025	0,22%	0,18	82,26	82,17	82,17	82,26	5K	2
30/09/2025	-2,19%	-1,84	82,08	82,45	82,08	82,79	30K	5
29/09/2025	-1,04%	-0,88	83,92	83,88	83,57	84,13	44K	5
26/09/2025	0,99%	0,83	84,80	84,80	84,80	84,80	34K	1
25/09/2025	0,00%	0,00	83,97	83,73	83,64	83,97	8K	4
24/09/2025	0,13%	0,11	83,97	83,52	83,52	83,97	19K	3
23/09/2025	-1,62%	-1,38	83,86	84,50	83,43	84,50	3M	6
22/09/2025	2,16%	1,80	85,24	84,10	84,10	85,24	14K	5
19/09/2025	1,66%	1,36	83,44	84,10	83,28	84,10	10K	3
18/09/2025	2,60%	2,08	82,08	80,76	80,76	82,60	62K	10
17/09/2025	2,15%	1,68	80,00	80,13	80,00	80,13	12K	2
16/09/2025	-0,10%	-0,08	78,32	78,40	77,91	78,54	661K	5
15/09/2025	-0,71%	-0,56	78,40	78,00	77,52	78,43	31K	7
12/09/2025	-2,76%	-2,24	78,96	79,18	78,90	79,18	5K	5
11/09/2025	0,50%	0,40	81,20	80,32	80,32	81,20	65K	3
10/09/2025	-2,13%	-1,76	80,80	80,80	80,80	80,80	22K	2
09/09/2025	0,10%	0,08	82,56	82,53	82,53	83,04	23K	3
08/09/2025	-0,48%	-0,40	82,48	82,59	82,48	82,74	9K	3
05/09/2025	0,34%	0,28	82,88	82,60	82,60	82,88	22K	3
04/09/2025	0,73%	0,60	82,60	82,60	82,60	82,60	6K	1
03/09/2025	-	-	82,00	82,25	81,78	82,25	32K	5

Date,Open,High,Low,Close,Volume
20-Mar-26,54.43,55.08,54.43,54.96,651346
19-Mar-26,53.81,56.17,53.81,54.19,26445
18-Mar-26,52.99,53.39,52.42,53.20,378639
17-Mar-26,55.00,55.00,54.16,54.55,57668
16-Mar-26,54.00,54.41,53.40,53.40,27698
13-Mar-26,51.93,52.71,51.84,52.71,12526
12-Mar-26,52.97,52.97,52.02,52.45,256537
11-Mar-26,53.04,53.34,51.30,51.69,104670
10-Mar-26,55.56,55.56,53.19,53.19,118820
09-Mar-26,55.71,55.91,55.51,55.56,232193
06-Mar-26,56.05,56.59,55.98,56.59,76467
05-Mar-26,52.74,56.25,52.74,56.13,270936
04-Mar-26,51.30,52.39,51.30,52.35,53905
03-Mar-26,49.45,52.47,49.35,51.75,254120
02-Mar-26,47.53,50.31,47.27,49.85,248914
27-Feb-26,46.08,47.47,44.93,47.21,119517
26-Feb-26,44.17,46.91,44.17,46.08,152061
25-Feb-26,42.08,44.22,41.46,44.17,157906
24-Feb-26,44.40,45.50,41.91,42.08,30075
23-Feb-26,45.00,45.00,41.01,42.16,973288
20-Feb-26,45.55,45.55,44.80,44.80,120844
19-Feb-26,45.25,45.45,45.25,45.25,8601
18-Feb-26,46.85,46.85,46.57,46.70,80974
13-Feb-26,46.77,48.15,46.77,47.45,169190
12-Feb-26,47.17,47.17,46.40,46.77,39040
11-Feb-26,49.81,49.81,46.40,46.87,1198302
10-Feb-26,51.70,51.70,49.81,49.81,114210
09-Feb-26,50.93,51.56,50.93,51.56,5823
06-Feb-26,52.00,52.90,52.00,52.90,70761
05-Feb-26,53.19,54.74,51.64,54.74,84038
04-Feb-26,50.01,53.44,50.00,53.44,123712
03-Feb-26,57.72,57.72,51.00,51.72,114323
02-Feb-26,59.35,60.05,58.47,58.47,104619
30-Jan-26,59.57,60.05,59.35,59.35,36490
29-Jan-26,63.00,65.26,58.47,65.26,71454
28-Jan-26,64.49,64.49,63.57,63.57,33280
27-Jan-26,64.07,64.82,64.07,64.22,206154
26-Jan-26,67.87,68.13,67.49,67.63,267792
23-Jan-26,66.23,67.56,66.23,67.49,37385
22-Jan-26,65.06,65.61,65.06,65.35,30978
21-Jan-26,64.50,64.50,63.25,63.57,15494
20-Jan-26,65.53,66.02,64.75,64.79,331951
16-Jan-26,66.52,67.10,65.50,66.41,2230895
15-Jan-26,68.97,68.97,67.61,67.61,77368
14-Jan-26,73.00,73.00,68.54,69.84,183872
13-Jan-26,76.24,76.24,74.00,74.00,26341
12-Jan-26,77.14,77.60,77.14,77.60,106776
09-Jan-26,78.71,78.89,78.71,78.89,22433
08-Jan-26,79.42,79.99,79.42,79.99,549235
07-Jan-26,79.74,79.74,78.90,78.90,13222
06-Jan-26,79.08,79.08,78.90,78.90,12788
05-Jan-26,78.37,78.37,77.47,77.76,82016
02-Jan-26,77.80,77.88,76.85,77.83,23511
30-Dec-25,83.97,84.05,83.97,84.05,17650
29-Dec-25,85.31,85.43,85.14,85.18,35698
26-Dec-25,85.36,85.36,85.36,85.36,1109
23-Dec-25,84.27,84.95,84.15,84.95,80557
22-Dec-25,84.70,85.76,84.70,85.76,35891
19-Dec-25,84.29,84.29,84.29,84.29,674
18-Dec-25,84.00,84.00,84.00,84.00,27972
17-Dec-25,83.42,83.45,83.37,83.45,421938
16-Dec-25,83.14,83.21,83.14,83.21,7400
15-Dec-25,81.90,81.90,80.60,80.60,38428
12-Dec-25,82.95,82.95,82.14,82.25,96795
11-Dec-25,82.11,83.35,81.04,82.88,123005
10-Dec-25,81.75,82.57,81.75,82.35,133292
09-Dec-25,80.79,80.79,80.64,80.64,16047
08-Dec-25,80.99,81.27,80.79,80.96,170064
05-Dec-25,81.00,83.49,80.96,83.40,118628
04-Dec-25,78.02,80.08,78.02,80.08,263765
03-Dec-25,77.99,78.32,77.99,78.32,10863
02-Dec-25,76.67,76.95,76.67,76.67,5150
01-Dec-25,76.73,76.73,76.73,76.73,16036
28-Nov-25,76.72,76.72,76.72,76.72,38743
27-Nov-25,75.70,75.70,75.70,75.70,832
26-Nov-25,78.31,78.31,76.40,76.66,28966
25-Nov-25,80.08,80.40,79.76,79.76,401795
24-Nov-25,82.07,82.07,80.40,80.40,46714
21-Nov-25,82.16,82.88,81.93,82.40,51888
19-Nov-25,78.72,78.72,78.72,78.72,32983
18-Nov-25,79.59,79.59,78.33,79.00,755130
17-Nov-25,78.16,78.16,78.16,78.16,13443
14-Nov-25,79.68,79.77,79.68,79.76,34539
13-Nov-25,78.04,78.32,78.04,78.30,18533
12-Nov-25,78.92,79.36,78.92,79.13,49988
11-Nov-25,78.69,78.69,78.69,78.69,41705
10-Nov-25,78.35,78.73,78.35,78.73,12279
07-Nov-25,77.50,77.53,77.50,77.53,15660
06-Nov-25,79.47,79.86,79.47,79.86,42964
05-Nov-25,80.89,80.89,79.69,79.69,6651
04-Nov-25,80.77,80.95,80.48,80.95,18559
03-Nov-25,81.52,81.92,81.37,81.92,10640
31-Oct-25,81.39,81.84,81.39,81.84,2930
30-Oct-25,80.79,80.80,80.79,80.80,53647
29-Oct-25,79.47,79.47,79.47,79.47,28609
28-Oct-25,83.19,83.19,83.12,83.12,48242
27-Oct-25,83.68,83.68,83.68,83.68,20920
24-Oct-25,84.24,84.24,84.24,84.24,15078
23-Oct-25,82.72,83.12,82.72,83.12,36877
22-Oct-25,83.45,83.45,82.82,82.82,749
21-Oct-25,82.48,82.64,82.48,82.64,7519
20-Oct-25,80.69,81.22,80.69,81.22,345856
17-Oct-25,81.27,81.28,81.27,81.28,24137
16-Oct-25,81.42,81.42,79.74,79.74,31257
15-Oct-25,81.44,81.44,80.96,80.96,6810
14-Oct-25,81.67,81.78,81.43,81.78,16993
10-Oct-25,81.10,81.12,81.10,81.12,9004
09-Oct-25,79.62,79.67,79.62,79.67,32326
08-Oct-25,80.30,80.30,80.30,80.30,8672
07-Oct-25,81.10,81.10,79.77,80.27,324453
06-Oct-25,80.48,81.06,79.70,81.06,20632
03-Oct-25,82.93,82.94,82.90,82.90,49342
02-Oct-25,82.86,82.86,82.86,82.86,5717
01-Oct-25,82.17,82.26,82.17,82.26,4688
30-Sep-25,82.45,82.79,82.08,82.08,29723
29-Sep-25,83.88,84.13,83.57,83.92,43645
26-Sep-25,84.80,84.80,84.80,84.80,33750
25-Sep-25,83.73,83.97,83.64,83.97,8128
24-Sep-25,83.52,83.97,83.52,83.97,19239
23-Sep-25,84.50,84.50,83.43,83.86,3487430
22-Sep-25,84.10,85.24,84.10,85.24,13934
19-Sep-25,84.10,84.10,83.28,83.44,9519
18-Sep-25,80.76,82.60,80.76,82.08,61649
17-Sep-25,80.13,80.13,80.00,80.00,12241
16-Sep-25,78.40,78.54,77.91,78.32,660769
15-Sep-25,78.00,78.43,77.52,78.40,31420
12-Sep-25,79.18,79.18,78.90,78.96,5057
11-Sep-25,80.32,81.20,80.32,81.20,65015
10-Sep-25,80.80,80.80,80.80,80.80,22220
09-Sep-25,82.53,83.04,82.53,82.56,22875
08-Sep-25,82.59,82.74,82.48,82.48,9251
05-Sep-25,82.60,82.88,82.60,82.88,21853
04-Sep-25,82.60,82.60,82.60,82.60,6029
03-Sep-25,82.25,82.25,81.78,82.00,31597

*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