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
25/01/2022-1,19%-8,53709,31702,98698,93711,45251K20
24/01/2022-1,18%-8,57717,84718,56717,84719,285K7
21/01/2022-2,63%-19,60726,41729,25724,46729,2522K3
20/01/2022-0,43%-3,23746,01749,68746,01749,684K2
19/01/2022-0,37%-2,82749,24741,00741,00749,2436K2
18/01/2022-2,04%-15,68752,06752,06752,06752,067K1
17/01/20220,74%5,65767,74766,16766,16767,742K2
14/01/2022-4,96%-39,80762,09757,01757,01763,1760K3
13/01/20220,00%0,00801,89801,89801,89801,898011
12/01/2022-0,76%-6,12801,89801,89801,89801,898011
11/01/2022-0,24%-1,95808,01805,71805,71808,0136K3
10/01/20221,16%9,30809,96789,20773,87809,96188K82
07/01/2022-4,17%-34,85800,66807,02795,15807,02132K40
06/01/2022-1,24%-10,49835,51845,27835,51845,2780K5
05/01/2022-4,07%-35,89846,00866,00846,00866,00193K4
04/01/2022-1,52%-13,61881,89884,68872,01886,50410K9
03/01/2022-0,97%-8,77895,50890,00885,00895,5032K9
30/12/2021-2,18%-20,15904,27903,97902,64908,4021M243
29/12/20210,79%7,28924,42921,00921,00924,8971K6
28/12/2021-0,01%-0,11917,14933,80916,47933,8017K4
27/12/20211,39%12,54917,25917,25917,25917,254K1
23/12/20211,25%11,16904,71893,70893,70905,18244K8
22/12/20210,55%4,89893,55888,66888,00893,5536K3
21/12/20212,12%18,43888,66867,12867,12890,6430K4
20/12/2021-1,18%-10,36870,23865,01864,43872,50225K9
17/12/2021-1,67%-14,97880,59895,56880,59895,564K4
16/12/2021-2,65%-24,38895,56895,56895,56895,563K1
15/12/20211,16%10,53919,94911,82894,54919,9422K5
14/12/2021-4,70%-44,85909,41909,41909,41909,419091
13/12/20210,24%2,28954,26961,40950,95961,40124K6
10/12/20212,80%25,93951,98941,39941,39951,98242K3
09/12/2021-0,51%-4,71926,05933,97926,05937,344K4
08/12/2021-1,15%-10,84930,76930,76930,76930,766K1
07/12/20212,44%22,45941,60945,27941,60950,049K5
06/12/20210,75%6,83919,15919,67911,80922,6028K9
03/12/2021-4,06%-38,63912,32950,00908,39950,00221K13
02/12/20211,51%14,18950,95938,21938,21958,16221K192
01/12/20211,56%14,43936,77942,00936,77945,72101K8
30/11/2021-5,34%-51,98922,34936,05918,70936,0534K9
29/11/20213,40%32,00974,32962,12962,12974,3217K4
26/11/20210,33%3,08942,32945,73942,32945,737K2
25/11/2021-1,60%-15,24939,24939,24939,24939,249391
24/11/20212,42%22,51954,48931,97931,97957,0063K6
23/11/2021-0,23%-2,18931,97935,68928,74939,7139K42
22/11/2021-2,87%-27,58934,15961,73934,15961,73378K4
19/11/20219,74%85,39961,73983,21959,61995,00309K15
18/11/2021-0,31%-2,70876,34880,44876,34883,776K3
17/11/2021-0,98%-8,71879,04876,65876,35879,0448K4
16/11/20214,13%35,22887,75885,90885,90887,7516K2
12/11/20213,83%31,43852,53844,60844,60852,5313K4
11/11/2021-1,60%-13,32821,10821,10821,10821,108K1
10/11/2021-1,44%-12,18834,42837,48830,39837,486K3
09/11/2021-0,97%-8,26846,60845,37845,37846,6033K2
08/11/20210,47%4,04854,86855,92851,70855,9221K3
05/11/2021-3,33%-29,34850,82858,00848,60858,0026K6
04/11/20210,96%8,33880,16878,00876,34880,164K5
03/11/20211,17%10,12871,83864,85864,85871,837K3
01/11/2021-2,06%-18,14861,71880,08861,71880,08372K20
29/10/20211,72%14,90879,85870,00870,00879,857K2
28/10/20211,13%9,70864,95865,00856,00865,0048K3
27/10/20210,74%6,31855,25855,10855,10857,653K3
26/10/20211,47%12,30848,94842,82842,82849,2412K4
25/10/20210,52%4,34836,64835,66835,66838,308K3
22/10/20211,49%12,20832,30829,56829,56832,309K4
21/10/20213,37%26,70820,10816,00815,48820,10302K7
20/10/2021-1,16%-9,35793,40793,60793,40793,60110K2
19/10/20213,37%26,20802,75795,00795,00802,75105K4
18/10/20213,02%22,80776,55768,00768,00776,552K2
15/10/20210,24%1,81753,75753,75753,75753,752K1
14/10/20212,10%15,43751,94751,94751,94751,942K1
13/10/20210,93%6,79736,51736,51736,51736,513K1
11/10/2021-1,09%-8,02729,72729,72729,72729,727291
08/10/2021-1,45%-10,85737,74730,38730,38737,7429K2
07/10/20212,17%15,91748,59748,59748,59748,5952K1
06/10/20211,60%11,57732,68735,11732,68735,111K2
05/10/20211,19%8,49721,11721,11721,11721,117K1
04/10/2021-2,63%-19,28712,62713,25712,62714,6712K5
01/10/2021-0,86%-6,34731,90727,81727,81731,9012K6
30/09/2021-1,13%-8,41738,24740,50738,24744,3021K3
29/09/20210,25%1,85746,65740,00740,00750,00117K3
28/09/2021-2,59%-19,81744,80745,30744,42745,30300K5
27/09/2021-1,29%-10,01764,61758,02758,02764,617K2
24/09/20211,01%7,74774,62767,34766,67774,6267K3
23/09/20212,62%19,57766,88752,20752,20766,88304K4
22/09/20211,32%9,72747,31744,91744,91747,313K2
21/09/20210,31%2,30737,59740,23735,34740,23211K4
20/09/2021-1,00%-7,40735,29733,34733,34735,489K3
17/09/2021-1,90%-14,38742,69742,69742,69742,692K1
16/09/20211,03%7,69757,07755,74755,74757,074K2
15/09/20210,45%3,32749,38747,59747,59749,389K2
14/09/20212,20%16,06746,06735,00735,00746,062K2
13/09/2021-2,54%-18,99730,00742,22730,00742,2224K3
10/09/2021-0,52%-3,95748,99748,99748,99748,994K1
09/09/2021-0,17%-1,30752,94754,61752,94754,61201K2
08/09/20212,91%21,33754,24745,50745,50754,2459K2
03/09/20211,05%7,64732,91725,27725,27733,225K6
02/09/2021-1,03%-7,56725,27716,58716,58725,2721K2
01/09/20210,37%2,71732,83727,81727,81732,8324K6
31/08/2021-0,76%-5,56730,12734,38723,77734,387K5
30/08/20210,51%3,70735,68730,96730,96735,9179K103
27/08/20210,95%6,92731,98734,71731,64737,35368K116
26/08/2021-0,21%-1,52725,06730,79725,06730,8060K4
25/08/2021-0,27%-1,98726,58755,00726,58755,0079K4
24/08/2021-2,01%-14,93728,56737,00728,56737,0077K5
23/08/20211,04%7,63743,49737,87737,87745,2077K3
20/08/2021-0,68%-5,01735,86733,47733,47735,862K2
19/08/20212,88%20,77740,87734,14734,14742,478K6
18/08/20211,86%13,15720,10708,05708,05720,374K5
17/08/2021-1,07%-7,65706,95707,87706,95707,873K2
16/08/20210,80%5,67714,60710,00710,00714,6026K3
13/08/20210,15%1,06708,93708,93708,93708,937081
12/08/20211,68%11,72707,87707,87707,87707,873K1
11/08/20210,56%3,85696,15696,15696,15696,151K1
10/08/2021-1,65%-11,64692,30692,30692,30692,305K1
09/08/20210,15%1,04703,94703,94703,94703,945K1
06/08/20210,22%1,53702,90699,20696,60702,90287K4
05/08/20211,02%7,11701,37692,37692,37701,373K2
04/08/20211,42%9,70694,26694,26694,26694,261K2
03/08/20210,33%2,23684,56684,56684,56684,562K1
02/08/2021-1,14%-7,90682,33687,24682,33687,2425K6
30/07/20213,26%21,78690,23690,23690,23690,23291K2
29/07/20210,00%0,00668,45668,45668,45668,454K1
28/07/2021-2,93%-20,17668,45689,00668,45689,003K3
27/07/20210,66%4,54688,62688,62688,62688,623K1
23/07/20211,56%10,52684,08684,08684,08684,083K1
22/07/20214,72%30,36673,56673,56673,56673,5647K1
16/07/20210,34%2,20643,20646,12643,20646,12329K3
15/07/2021-0,38%-2,47641,00641,00641,00641,006K1
14/07/2021-1,72%-11,25643,47644,16643,45644,1664K16
12/07/2021-0,35%-2,28654,72658,48654,72660,85463K17
08/07/20214,30%27,07657,00657,00657,00657,001M5
02/07/20211,74%10,79629,93624,65624,65629,99688K7
01/07/20211,50%9,14619,14617,31616,70619,1462K96
30/06/2021--610,00613,05610,00613,05124K2


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito