papéis
login
mais

Cotação atual, histórico e gráfico do papel: INTU34

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/06/20210,15%0,87595,00595,00595,00595,002K1
16/06/2021-0,88%-5,27594,13600,62594,13600,6250K2
14/06/20212,84%16,55599,40599,40599,40599,401K1
08/06/2021-0,14%-0,83582,85582,85582,85582,8517K1
04/06/20213,96%22,23583,68584,82583,68584,822K2
01/06/2021-0,86%-4,85561,45561,45561,45561,453K1
27/05/2021-3,61%-21,23566,30567,20566,30567,20129K3
26/05/20210,38%2,23587,53589,00582,90589,00146K26
25/05/20214,60%25,74585,30585,30585,30585,306K1
19/05/20212,11%11,56559,56543,96543,96559,5756K101
14/05/20212,53%13,50548,00542,60542,60548,0041K4
05/05/2021-1,09%-5,90534,50536,50534,50536,502K2
04/05/2021-2,37%-13,10540,40551,90538,01551,9057K4
03/05/2021-0,55%-3,07553,50557,50551,50557,502M66
29/04/2021-1,32%-7,43556,57558,50556,00561,00616K20
28/04/2021-1,23%-7,00564,00564,00564,00564,00116K2
27/04/2021-0,61%-3,50571,00571,00571,00571,0021K1
23/04/20211,59%9,00574,50570,00569,50574,50113K6
22/04/2021-3,17%-18,50565,50560,00560,00565,5047K3
16/04/2021-0,09%-0,50584,00582,50582,50584,0032K3
14/04/2021-2,34%-14,00584,50508,74508,74598,0151K4
13/04/20210,42%2,50598,50596,00596,00598,5031K2
12/04/2021-0,25%-1,50596,00587,00587,00596,0063K3
09/04/20214,64%26,50597,50575,00575,00597,501K2
08/04/20211,42%8,00571,00571,00571,00571,0011K1
06/04/2021-0,35%-2,00563,00563,00563,00563,005631
01/04/20214,15%22,50565,00557,00557,00565,0021K3
31/03/20211,12%6,00542,50550,00542,50550,0022K2
30/03/2021-1,92%-10,50536,50536,50536,50536,501K1
29/03/20213,01%16,00547,00547,00547,00547,005471
26/03/20211,34%7,00531,00531,00531,00531,002K2
25/03/2021-1,50%-8,00524,00518,00518,00524,001K2
24/03/20210,00%0,00532,00532,00532,00532,001K1
22/03/20211,33%7,00532,00532,00532,00532,0017K2
18/03/2021-5,23%-29,00525,00536,00525,00536,0041K5
16/03/2021-0,81%-4,50554,00561,00554,00561,0040K2
15/03/20211,92%10,50558,50559,50555,00559,5045K4
12/03/2021-0,99%-5,50548,00548,00548,00548,005481
11/03/20211,37%7,50553,50551,27550,45558,5030K47
10/03/2021-2,85%-16,00546,00552,50546,00552,50242K3
09/03/20212,84%15,50562,00558,00553,50562,0021K3
08/03/20211,96%10,50546,50546,50546,50546,501K1
05/03/20211,04%5,50536,00536,00536,00536,002K1
04/03/2021-5,44%-30,50530,50531,51529,00531,5117K3
03/03/2021-2,01%-11,50561,00561,00561,00561,005611
02/03/20211,33%7,50572,50572,00570,95577,00178K155
01/03/20212,45%13,50565,00565,00565,00565,002K1
26/02/20212,51%13,50551,50542,00542,00551,505K3
25/02/2021-3,76%-21,00538,00542,00538,00542,002K3
24/02/20213,61%19,50559,00530,00525,00559,00233K10
23/02/2021-3,14%-17,50539,50541,00539,00541,002K3
19/02/2021-0,41%-2,28557,00557,00557,00557,005571
18/02/2021-1,05%-5,92559,28559,28559,28559,28236K1
17/02/20212,21%12,21565,20562,00562,00570,00195K7
12/02/20211,10%5,99552,99553,50552,99553,50268K3
11/02/20212,05%11,00547,00547,00547,00547,005471
10/02/20211,61%8,50536,00528,80528,80536,0070K2
09/02/20211,69%8,79527,50527,50527,50527,502K1
08/02/2021-0,46%-2,39518,71518,71518,71522,00628K3
05/02/2021-1,51%-8,00521,10535,45520,40535,45263K480
04/02/20213,48%17,80529,10516,20513,90531,0053K95
03/02/2021-0,91%-4,70511,30516,90511,30516,901K2
02/02/20210,82%4,20516,00516,00516,00516,005161
01/02/20211,55%7,80511,80511,80511,80511,801K1
28/01/2021-1,35%-6,90504,00497,10497,10504,0011K2
26/01/2021-0,99%-5,10510,90510,90510,90510,905101
22/01/2021-1,60%-8,40516,00516,00516,00516,001K1
20/01/20212,24%11,50524,40524,40524,40524,405K1
19/01/20214,04%19,90512,90505,95505,95512,9018K2
15/01/20212,69%12,93493,00495,00493,00495,001K2
14/01/2021-0,71%-3,42480,07480,07480,07480,079601
13/01/2021-0,99%-4,82483,49491,20483,49491,205K2
12/01/2021-5,00%-25,70488,31503,00488,31503,00358K4
11/01/20211,18%6,01514,01514,10512,29517,00120K7
08/01/20211,62%8,10508,00503,00502,70508,00732K25
07/01/20213,88%18,69499,90485,70485,70499,9041K2
06/01/2021-2,34%-11,54481,21481,40481,21481,4097K2
05/01/20210,52%2,54492,75492,75492,75492,754921
04/01/2021-0,14%-0,69490,21485,84485,84490,219762
30/12/2020-2,27%-11,39490,90491,20490,90491,2019K2
28/12/20203,03%14,79502,29504,98498,48504,98241K454
22/12/20201,29%6,21487,50487,50487,50487,5015K1
17/12/20202,06%9,71481,29471,58471,58481,2938K3
16/12/2020-0,09%-0,43471,58471,58471,58471,5894K1
04/12/20201,51%7,01472,01472,83472,01472,839K2
25/11/2020-0,64%-3,00465,00465,00465,00465,0043K1
20/11/20200,54%2,50468,00468,00468,00468,005K1
10/11/2020-1,69%-7,98465,50471,00465,50471,007K2
09/11/20203,15%14,48473,48473,48473,48473,4895K1
28/10/2020-4,57%-22,00459,00460,37459,00460,379192
15/10/20205,48%25,01481,00481,00481,00481,0045K2
02/10/20205,38%23,29455,99455,99455,99455,9946K1
23/09/20208,78%34,91432,70433,06432,70433,06385K5
17/09/2020-5,57%-23,45397,79397,79397,79397,794K1
11/09/2020-2,43%-10,47421,24421,24421,24421,241M1
10/09/20200,70%3,01431,71431,71431,71431,711M1
09/09/2020-1,17%-5,09428,70428,70428,70428,70857K1
08/09/2020-2,69%-12,00433,79436,34431,78436,491M6
04/09/2020-7,89%-38,21445,79439,19439,19445,79399K5
26/08/20208,69%38,70484,00483,00483,00484,0048K6
20/08/20202,63%11,40445,30445,30445,30445,301M26
19/08/20202,31%9,80433,90425,13425,13433,90447K2
17/08/20202,94%12,10424,10421,89421,89424,10515K3
11/08/2020-0,05%-0,21412,00412,00412,00412,008K1
06/08/2020-1,22%-5,09412,21412,21412,21412,214K1
03/08/20205,97%23,52417,30417,30417,30417,30250K1
29/07/20203,15%12,01393,78393,78393,78393,78984K1
23/07/2020-8,01%-33,23381,77380,97380,97381,77107K3
13/07/2020-0,42%-1,73415,00416,09415,00416,098K2
07/07/20203,32%13,38416,73416,73416,73416,738K1
01/07/20204,31%16,65403,35403,35403,35403,35363K1
29/06/20202,04%7,73386,70386,99386,70386,998K2
18/06/20206,18%22,06378,97378,97378,97378,9787K2
05/06/2020-9,00%-35,32356,91356,91356,91356,91182K2
01/06/2020-4,22%-17,27392,23392,23392,23392,23196K1
21/05/2020-0,61%-2,50409,50409,00409,00411,89164K4
13/05/2020-1,41%-5,90412,00412,00412,00412,004K1
12/05/20201,93%7,90417,90417,15417,15417,90171K2
07/05/202010,24%38,08410,00410,00410,00410,00123K1
04/05/2020-0,42%-1,58371,92371,92371,92371,927K1
30/04/20200,00%0,00373,50373,50373,50373,50112K1
24/04/20203,18%11,50373,50366,40366,40373,50347K3
23/04/20202,95%10,39362,00363,19362,00363,19585K2
22/04/202021,20%61,51351,61351,61351,61351,61703K1
03/04/20200,47%1,36290,10290,10290,10290,1058K1
01/04/2020-5,83%-17,88288,74293,53288,74293,53247K2
30/03/20206,10%17,62306,62306,62306,62306,62325K2
26/03/2020-1,94%-5,71289,00293,19289,00293,19492K2
25/03/20203,46%9,85294,71294,71294,71294,7159K1
24/03/2020-0,16%-0,45284,86284,86284,86284,8685K1
18/03/2020-0,93%-2,69285,31285,31285,31285,3129K1
17/03/2020-4,95%-15,01288,00288,00288,00288,00449K1
13/03/2020-0,69%-2,09303,01290,20290,20303,0196K2
11/03/2020--305,10305,10305,10305,1061K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito