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
19/06/2026	-0,83%	-0,26	30,97	32,00	30,00	32,00	2K	11
18/06/2026	-0,16%	-0,05	31,23	31,00	30,35	31,30	30K	16
17/06/2026	-3,52%	-1,14	31,28	32,39	31,28	32,44	159K	22
16/06/2026	-3,22%	-1,08	32,42	33,50	32,04	33,50	67K	17
15/06/2026	2,13%	0,70	33,50	31,97	31,97	33,50	3K	13
12/06/2026	0,09%	0,03	32,80	32,09	31,08	32,80	391K	34
11/06/2026	-4,07%	-1,39	32,77	33,88	32,01	33,88	199K	48
10/06/2026	-2,95%	-1,04	34,16	33,96	33,20	34,30	139K	25
09/06/2026	-2,33%	-0,84	35,20	35,00	34,32	35,84	29K	39
08/06/2026	-2,57%	-0,95	36,04	34,68	34,24	36,04	366K	28
05/06/2026	1,07%	0,39	36,99	35,18	34,35	36,99	868K	27
03/06/2026	-2,76%	-1,04	36,60	36,67	35,75	36,67	164K	17
02/06/2026	-8,20%	-3,36	37,64	40,18	36,19	40,18	600K	30
01/06/2026	8,24%	3,12	41,00	38,57	38,57	41,58	804K	1.309
29/05/2026	3,81%	1,39	37,88	36,36	36,36	38,00	227K	21
28/05/2026	3,43%	1,21	36,49	34,57	34,57	36,66	266K	25
27/05/2026	0,80%	0,28	35,28	34,31	34,31	36,03	266K	21
26/05/2026	-11,39%	-4,50	35,00	36,55	34,61	36,55	236K	52
25/05/2026	6,76%	2,50	39,50	37,00	35,48	39,50	10K	11
22/05/2026	5,99%	2,09	37,00	34,91	34,91	37,00	195K	43
21/05/2026	-21,73%	-9,69	34,91	36,69	34,50	36,69	344K	118
20/05/2026	-3,25%	-1,50	44,60	44,04	43,70	44,60	30K	13
19/05/2026	0,44%	0,20	46,10	46,70	45,89	48,00	186K	37
18/05/2026	1,10%	0,50	45,90	44,49	44,49	46,40	21K	27
15/05/2026	4,15%	1,81	45,40	43,98	43,98	45,90	80K	25
14/05/2026	-0,25%	-0,11	43,59	42,24	42,24	43,65	74K	17
13/05/2026	0,85%	0,37	43,70	43,50	41,40	43,70	28K	20
12/05/2026	-2,63%	-1,17	43,33	43,19	42,97	43,85	260K	21
11/05/2026	-2,37%	-1,08	44,50	45,72	43,35	45,72	46K	21
08/05/2026	0,24%	0,11	45,58	44,66	43,52	45,58	27K	13
07/05/2026	2,41%	1,07	45,47	44,00	44,00	45,99	136K	32
06/05/2026	-1,77%	-0,80	44,40	44,68	42,77	44,68	99K	21
05/05/2026	-5,32%	-2,54	45,20	46,14	43,73	46,14	56K	16
04/05/2026	0,21%	0,10	47,74	45,15	45,15	47,74	949K	25
30/04/2026	6,10%	2,74	47,64	44,90	43,45	47,64	23K	18
29/04/2026	-1,28%	-0,58	44,90	44,63	44,53	44,90	43K	10
28/04/2026	3,01%	1,33	45,48	45,00	45,00	45,83	483K	13
27/04/2026	-1,76%	-0,79	44,15	44,59	44,15	44,65	29K	4
24/04/2026	2,86%	1,25	44,94	44,18	43,97	44,97	55K	11
23/04/2026	-4,46%	-2,04	43,69	44,69	42,40	44,69	53K	21
22/04/2026	0,64%	0,29	45,73	46,29	45,61	46,51	94K	12
20/04/2026	-4,20%	-1,99	45,44	44,80	44,65	45,75	15K	24
17/04/2026	7,82%	3,44	47,43	44,67	44,32	47,43	312K	11
16/04/2026	-0,74%	-0,33	43,99	45,40	43,85	45,50	275K	16
15/04/2026	6,54%	2,72	44,32	43,58	43,08	44,52	84K	181
14/04/2026	-0,86%	-0,36	41,60	42,35	41,45	42,39	393K	26
13/04/2026	2,34%	0,96	41,96	40,39	40,39	42,04	28K	6
10/04/2026	-3,76%	-1,60	41,00	41,23	39,20	41,42	88K	35
09/04/2026	-8,92%	-4,17	42,60	44,91	40,95	44,91	210K	54
08/04/2026	0,91%	0,42	46,77	47,75	43,71	47,75	60K	38
07/04/2026	-4,83%	-2,35	46,35	48,61	46,35	48,61	11K	8
06/04/2026	-1,52%	-0,75	48,70	49,09	48,34	49,09	217K	10
02/04/2026	-0,62%	-0,31	49,45	50,30	49,45	50,40	304K	12
01/04/2026	-1,95%	-0,99	49,76	48,99	48,99	50,04	442K	20
31/03/2026	-0,49%	-0,25	50,75	51,00	50,55	51,00	185K	4
30/03/2026	2,57%	1,28	51,00	50,10	50,06	51,02	7K	7
27/03/2026	-4,16%	-2,16	49,72	51,80	49,30	51,80	300K	16
26/03/2026	2,31%	1,17	51,88	52,06	51,57	52,06	98K	4
25/03/2026	-1,53%	-0,79	50,71	51,50	50,02	51,50	43K	9
24/03/2026	-6,16%	-3,38	51,50	52,61	51,50	52,61	18K	10
23/03/2026	-0,15%	-0,08	54,88	54,96	54,05	55,69	31K	9
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	-	-	76,73	76,73	76,73	76,73	16K	1

Date,Open,High,Low,Close,Volume
19-Jun-26,32.00,32.00,30.00,30.97,2010
18-Jun-26,31.00,31.30,30.35,31.23,30184
17-Jun-26,32.39,32.44,31.28,31.28,158754
16-Jun-26,33.50,33.50,32.04,32.42,66501
15-Jun-26,31.97,33.50,31.97,33.50,3132
12-Jun-26,32.09,32.80,31.08,32.80,390659
11-Jun-26,33.88,33.88,32.01,32.77,198917
10-Jun-26,33.96,34.30,33.20,34.16,138968
09-Jun-26,35.00,35.84,34.32,35.20,28851
08-Jun-26,34.68,36.04,34.24,36.04,366160
05-Jun-26,35.18,36.99,34.35,36.99,868144
03-Jun-26,36.67,36.67,35.75,36.60,163510
02-Jun-26,40.18,40.18,36.19,37.64,600107
01-Jun-26,38.57,41.58,38.57,41.00,804347
29-May-26,36.36,38.00,36.36,37.88,226954
28-May-26,34.57,36.66,34.57,36.49,265969
27-May-26,34.31,36.03,34.31,35.28,265561
26-May-26,36.55,36.55,34.61,35.00,235835
25-May-26,37.00,39.50,35.48,39.50,9650
22-May-26,34.91,37.00,34.91,37.00,195175
21-May-26,36.69,36.69,34.50,34.91,344085
20-May-26,44.04,44.60,43.70,44.60,29639
19-May-26,46.70,48.00,45.89,46.10,186179
18-May-26,44.49,46.40,44.49,45.90,21291
15-May-26,43.98,45.90,43.98,45.40,79601
14-May-26,42.24,43.65,42.24,43.59,74214
13-May-26,43.50,43.70,41.40,43.70,27793
12-May-26,43.19,43.85,42.97,43.33,260145
11-May-26,45.72,45.72,43.35,44.50,45976
08-May-26,44.66,45.58,43.52,45.58,27069
07-May-26,44.00,45.99,44.00,45.47,136100
06-May-26,44.68,44.68,42.77,44.40,99426
05-May-26,46.14,46.14,43.73,45.20,55515
04-May-26,45.15,47.74,45.15,47.74,948604
30-Apr-26,44.90,47.64,43.45,47.64,23245
29-Apr-26,44.63,44.90,44.53,44.90,42643
28-Apr-26,45.00,45.83,45.00,45.48,482720
27-Apr-26,44.59,44.65,44.15,44.15,29434
24-Apr-26,44.18,44.97,43.97,44.94,55263
23-Apr-26,44.69,44.69,42.40,43.69,53468
22-Apr-26,46.29,46.51,45.61,45.73,93795
20-Apr-26,44.80,45.75,44.65,45.44,14813
17-Apr-26,44.67,47.43,44.32,47.43,311996
16-Apr-26,45.40,45.50,43.85,43.99,274647
15-Apr-26,43.58,44.52,43.08,44.32,84183
14-Apr-26,42.35,42.39,41.45,41.60,392814
13-Apr-26,40.39,42.04,40.39,41.96,28272
10-Apr-26,41.23,41.42,39.20,41.00,88347
09-Apr-26,44.91,44.91,40.95,42.60,209772
08-Apr-26,47.75,47.75,43.71,46.77,59674
07-Apr-26,48.61,48.61,46.35,46.35,11490
06-Apr-26,49.09,49.09,48.34,48.70,217265
02-Apr-26,50.30,50.40,49.45,49.45,303709
01-Apr-26,48.99,50.04,48.99,49.76,442452
31-Mar-26,51.00,51.00,50.55,50.75,185383
30-Mar-26,50.10,51.02,50.06,51.00,7413
27-Mar-26,51.80,51.80,49.30,49.72,300482
26-Mar-26,52.06,52.06,51.57,51.88,98456
25-Mar-26,51.50,51.50,50.02,50.71,43414
24-Mar-26,52.61,52.61,51.50,51.50,17921
23-Mar-26,54.96,55.69,54.05,54.88,31446
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

*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