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
19/11/2024	-9,42%	-8,82	84,78	84,47	84,30	84,78	26K	5
13/11/2024	4,00%	3,60	93,60	94,30	93,59	94,30	651K	3
11/11/2024	0,32%	0,29	90,00	90,00	90,00	90,00	90	1
08/11/2024	4,80%	4,11	89,71	89,71	89,71	89,71	8K	1
07/11/2024	0,19%	0,16	85,60	85,60	85,60	85,60	13K	1
06/11/2024	4,99%	4,06	85,44	85,44	85,44	85,44	85	1
04/11/2024	8,51%	6,38	81,38	80,93	80,93	81,38	10K	4

03/10/2024	-0,33%	-0,25	75,00	74,90	74,90	75,00	149	2
02/10/2024	-1,52%	-1,16	75,25	75,39	75,25	75,39	4K	3
30/09/2024	-0,33%	-0,25	76,41	77,05	76,39	77,17	40K	472
27/09/2024	-3,08%	-2,44	76,66	77,60	76,66	77,60	5K	4
25/09/2024	-2,24%	-1,81	79,10	79,20	79,10	79,20	11K	2
20/09/2024	-0,04%	-0,03	80,91	79,95	79,95	80,91	4K	2
18/09/2024	0,00%	0,00	80,94	80,94	80,94	80,94	80	1
16/09/2024	-2,15%	-1,78	80,94	81,04	80,94	81,04	1M	3
11/09/2024	5,94%	4,64	82,72	82,72	82,72	82,72	82	1
06/09/2024	-2,40%	-1,92	78,08	78,69	78,08	78,69	10K	3
04/09/2024	-1,48%	-1,20	80,00	79,67	79,67	80,00	54K	3
03/09/2024	1,35%	1,08	81,20	81,76	81,20	81,76	1K	5
30/08/2024	0,60%	0,48	80,12	81,13	79,04	81,27	96K	1.201
29/08/2024	1,25%	0,98	79,64	79,64	79,64	80,58	3K	3
28/08/2024	0,28%	0,22	78,66	78,66	78,66	78,66	8K	1
27/08/2024	1,40%	1,08	78,44	77,20	77,20	78,44	16K	2
26/08/2024	-0,26%	-0,20	77,36	77,42	77,36	78,76	11K	3
23/08/2024	-7,37%	-6,17	77,56	84,72	76,68	84,72	228K	23
21/08/2024	2,91%	2,37	83,73	83,73	83,73	83,73	191K	1
16/08/2024	4,03%	3,15	81,36	81,54	81,36	81,54	6K	2
12/08/2024	-0,11%	-0,09	78,21	78,21	78,21	78,21	86K	1
09/08/2024	-1,69%	-1,35	78,30	78,30	78,30	78,30	91K	1
08/08/2024	0,15%	0,12	79,65	79,65	79,65	79,65	92K	1
07/08/2024	1,51%	1,18	79,53	79,53	79,53	79,53	745K	1
05/08/2024	-4,59%	-3,77	78,35	78,93	78,35	78,93	18K	2
01/08/2024	-2,86%	-2,42	82,12	83,76	82,12	84,12	18K	5
31/07/2024	4,27%	3,46	84,54	84,54	84,54	84,54	3M	1
30/07/2024	-1,66%	-1,37	81,08	81,51	81,08	81,53	3K	3
26/07/2024	3,05%	2,44	82,45	82,45	82,45	82,45	82	1
24/07/2024	-1,47%	-1,19	80,01	80,01	80,01	80,01	800	1
23/07/2024	-0,54%	-0,44	81,20	81,16	81,04	81,20	307K	4
22/07/2024	0,32%	0,26	81,64	80,45	80,45	81,64	1K	2
19/07/2024	1,07%	0,86	81,38	81,12	81,12	81,38	568	2
18/07/2024	-2,28%	-1,88	80,52	80,63	80,40	80,63	7K	4
17/07/2024	-0,05%	-0,04	82,40	82,40	82,40	82,49	494	4
16/07/2024	1,48%	1,20	82,44	81,15	81,15	82,44	2K	2
15/07/2024	2,28%	1,81	81,24	79,82	79,82	81,52	70K	7
12/07/2024	2,04%	1,59	79,43	79,75	79,43	79,75	11K	2
11/07/2024	0,36%	0,28	77,84	77,95	77,84	77,95	15K	2
10/07/2024	-4,25%	-3,44	77,56	78,19	76,76	78,19	21K	7
09/07/2024	-0,83%	-0,68	81,00	81,00	81,00	81,00	3K	1
08/07/2024	-1,98%	-1,65	81,68	81,68	81,68	81,68	1K	1
05/07/2024	-0,49%	-0,41	83,33	83,33	83,33	83,33	7K	1
03/07/2024	-0,79%	-0,67	83,74	83,78	83,74	83,78	315K	3
02/07/2024	1,27%	1,06	84,41	84,41	84,41	84,41	337	1
01/07/2024	-0,04%	-0,03	83,35	83,10	83,10	83,35	2K	3
28/06/2024	1,99%	1,63	83,38	83,38	83,38	83,38	3K	1
27/06/2024	2,53%	2,02	81,75	81,90	81,75	81,90	4K	2
26/06/2024	2,55%	1,98	79,73	79,73	79,73	79,73	2K	1
25/06/2024	1,25%	0,96	77,75	77,44	77,31	77,75	5K	3
24/06/2024	-1,35%	-1,05	76,79	76,91	76,79	76,91	5K	3
21/06/2024	1,91%	1,46	77,84	76,80	76,72	77,97	2M	1.931
20/06/2024	-0,33%	-0,25	76,38	75,45	75,44	76,38	5M	11
19/06/2024	2,04%	1,53	76,63	76,63	76,63	76,63	153	1
18/06/2024	1,08%	0,80	75,10	74,57	74,57	75,20	5K	4
17/06/2024	2,05%	1,49	74,30	72,95	72,95	74,30	667	2
14/06/2024	0,23%	0,17	72,81	72,81	72,81	72,81	291	1
13/06/2024	0,30%	0,22	72,64	74,03	72,38	74,03	31K	3
12/06/2024	4,80%	3,32	72,42	73,55	72,42	73,55	3K	3
11/06/2024	0,22%	0,15	69,10	69,10	69,10	69,10	552	1
10/06/2024	-0,36%	-0,25	68,95	69,31	68,95	69,31	2K	3
07/06/2024	1,24%	0,85	69,20	68,35	68,35	69,20	3K	2
06/06/2024	-0,91%	-0,63	68,35	68,35	68,35	68,35	2K	1
05/06/2024	0,58%	0,40	68,98	67,98	67,73	68,98	35K	3
04/06/2024	2,19%	1,47	68,58	68,17	68,17	68,58	32K	2
03/06/2024	-0,19%	-0,13	67,11	68,31	67,11	68,31	403	2
31/05/2024	-4,84%	-3,42	67,24	67,10	66,47	67,24	43K	10
29/05/2024	0,86%	0,60	70,66	71,10	70,66	71,11	199K	6
28/05/2024	-0,75%	-0,53	70,06	70,94	69,80	70,94	9K	5
27/05/2024	-0,93%	-0,66	70,59	70,52	70,52	70,59	141	2
24/05/2024	-9,26%	-7,27	71,25	69,00	69,00	71,64	39K	11
23/05/2024	-0,04%	-0,03	78,52	78,70	78,52	78,70	31K	3
22/05/2024	0,82%	0,64	78,55	78,55	78,55	78,55	706	1
20/05/2024	1,58%	1,21	77,91	77,57	77,57	77,91	6K	2
17/05/2024	0,68%	0,52	76,70	76,57	76,57	76,70	1K	2
16/05/2024	-0,47%	-0,36	76,18	76,18	76,18	76,18	76	1
15/05/2024	3,13%	2,32	76,54	76,54	76,54	76,54	153	1
14/05/2024	0,81%	0,60	74,22	73,64	73,45	74,22	5K	3
13/05/2024	-1,13%	-0,84	73,62	73,62	73,62	73,62	809	1
10/05/2024	1,47%	1,08	74,46	74,48	74,46	74,48	372	2
09/05/2024	0,48%	0,35	73,38	73,38	73,38	73,38	3K	1
08/05/2024	-0,79%	-0,58	73,03	73,00	73,00	73,03	7K	2
07/05/2024	0,75%	0,55	73,61	71,59	71,59	73,83	2K	3
06/05/2024	0,61%	0,44	73,06	73,38	72,68	73,38	2K	3
03/05/2024	1,45%	1,04	72,62	72,68	72,43	72,68	22K	4
02/05/2024	-3,79%	-2,82	71,58	71,58	71,58	71,58	2K	1
30/04/2024	0,65%	0,48	74,40	74,40	74,40	74,40	2K	1
29/04/2024	-0,48%	-0,36	73,92	74,45	73,92	75,01	99K	328
26/04/2024	0,76%	0,56	74,28	74,28	74,28	74,28	1K	1
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	-	-	74,94	74,41	74,41	74,96	4K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,84.47,84.78,84.30,84.78,25541
13-Nov-24,94.30,94.30,93.59,93.60,651310
11-Nov-24,90.00,90.00,90.00,90.00,90
08-Nov-24,89.71,89.71,89.71,89.71,8073
07-Nov-24,85.60,85.60,85.60,85.60,12840
06-Nov-24,85.44,85.44,85.44,85.44,85
04-Nov-24,80.93,81.38,80.93,81.38,10169
03-Oct-24,74.90,75.00,74.90,75.00,149
02-Oct-24,75.39,75.39,75.25,75.25,4145
30-Sep-24,77.05,77.17,76.39,76.41,39503
27-Sep-24,77.60,77.60,76.66,76.66,4842
25-Sep-24,79.20,79.20,79.10,79.10,11074
20-Sep-24,79.95,80.91,79.95,80.91,4125
18-Sep-24,80.94,80.94,80.94,80.94,80
16-Sep-24,81.04,81.04,80.94,80.94,1234499
11-Sep-24,82.72,82.72,82.72,82.72,82
06-Sep-24,78.69,78.69,78.08,78.08,9727
04-Sep-24,79.67,80.00,79.67,80.00,54202
03-Sep-24,81.76,81.76,81.20,81.20,1388
30-Aug-24,81.13,81.27,79.04,80.12,96229
29-Aug-24,79.64,80.58,79.64,79.64,3120
28-Aug-24,78.66,78.66,78.66,78.66,7866
27-Aug-24,77.20,78.44,77.20,78.44,15832
26-Aug-24,77.42,78.76,77.36,77.36,10971
23-Aug-24,84.72,84.72,76.68,77.56,227541
21-Aug-24,83.73,83.73,83.73,83.73,191155
16-Aug-24,81.54,81.54,81.36,81.36,5776
12-Aug-24,78.21,78.21,78.21,78.21,86031
09-Aug-24,78.30,78.30,78.30,78.30,90671
08-Aug-24,79.65,79.65,79.65,79.65,92234
07-Aug-24,79.53,79.53,79.53,79.53,744798
05-Aug-24,78.93,78.93,78.35,78.35,18136
01-Aug-24,83.76,84.12,82.12,82.12,17905
31-Jul-24,84.54,84.54,84.54,84.54,3483555
30-Jul-24,81.51,81.53,81.08,81.08,2608
26-Jul-24,82.45,82.45,82.45,82.45,82
24-Jul-24,80.01,80.01,80.01,80.01,800
23-Jul-24,81.16,81.20,81.04,81.20,306720
22-Jul-24,80.45,81.64,80.45,81.64,1465
19-Jul-24,81.12,81.38,81.12,81.38,568
18-Jul-24,80.63,80.63,80.40,80.52,7322
17-Jul-24,82.40,82.49,82.40,82.40,494
16-Jul-24,81.15,82.44,81.15,82.44,2455
15-Jul-24,79.82,81.52,79.82,81.24,69976
12-Jul-24,79.75,79.75,79.43,79.43,11403
11-Jul-24,77.95,77.95,77.84,77.84,15262
10-Jul-24,78.19,78.19,76.76,77.56,21097
09-Jul-24,81.00,81.00,81.00,81.00,3402
08-Jul-24,81.68,81.68,81.68,81.68,1143
05-Jul-24,83.33,83.33,83.33,83.33,7333
03-Jul-24,83.78,83.78,83.74,83.74,314648
02-Jul-24,84.41,84.41,84.41,84.41,337
01-Jul-24,83.10,83.35,83.10,83.35,2416
28-Jun-24,83.38,83.38,83.38,83.38,2751
27-Jun-24,81.90,81.90,81.75,81.75,3842
26-Jun-24,79.73,79.73,79.73,79.73,1674
25-Jun-24,77.44,77.75,77.31,77.75,4957
24-Jun-24,76.91,76.91,76.79,76.79,4839
21-Jun-24,76.80,77.97,76.72,77.84,2382259
20-Jun-24,75.45,76.38,75.44,76.38,5249668
19-Jun-24,76.63,76.63,76.63,76.63,153
18-Jun-24,74.57,75.20,74.57,75.10,4784
17-Jun-24,72.95,74.30,72.95,74.30,667
14-Jun-24,72.81,72.81,72.81,72.81,291
13-Jun-24,74.03,74.03,72.38,72.64,30556
12-Jun-24,73.55,73.55,72.42,72.42,3372
11-Jun-24,69.10,69.10,69.10,69.10,552
10-Jun-24,69.31,69.31,68.95,68.95,1727
07-Jun-24,68.35,69.20,68.35,69.20,2551
06-Jun-24,68.35,68.35,68.35,68.35,1503
05-Jun-24,67.98,68.98,67.73,68.98,34967
04-Jun-24,68.17,68.58,68.17,68.58,31771
03-Jun-24,68.31,68.31,67.11,67.11,403
31-May-24,67.10,67.24,66.47,67.24,42952
29-May-24,71.10,71.11,70.66,70.66,198648
28-May-24,70.94,70.94,69.80,70.06,8845
27-May-24,70.52,70.59,70.52,70.59,141
24-May-24,69.00,71.64,69.00,71.25,39319
23-May-24,78.70,78.70,78.52,78.52,30611
22-May-24,78.55,78.55,78.55,78.55,706
20-May-24,77.57,77.91,77.57,77.91,6364
17-May-24,76.57,76.70,76.57,76.70,1454
16-May-24,76.18,76.18,76.18,76.18,76
15-May-24,76.54,76.54,76.54,76.54,153
14-May-24,73.64,74.22,73.45,74.22,5091
13-May-24,73.62,73.62,73.62,73.62,809
10-May-24,74.48,74.48,74.46,74.46,372
09-May-24,73.38,73.38,73.38,73.38,2788
08-May-24,73.00,73.03,73.00,73.03,7373
07-May-24,71.59,73.83,71.59,73.61,2110
06-May-24,73.38,73.38,72.68,73.06,1680
03-May-24,72.68,72.68,72.43,72.62,22317
02-May-24,71.58,71.58,71.58,71.58,1717
30-Apr-24,74.40,74.40,74.40,74.40,2380
29-Apr-24,74.45,75.01,73.92,73.92,98811
26-Apr-24,74.28,74.28,74.28,74.28,1188
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

*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