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
31/03/2025	1,95%	1,53	79,87	78,43	78,23	79,87	1K	3
28/03/2025	-2,68%	-2,16	78,34	81,31	78,34	81,31	643	4
27/03/2025	0,16%	0,13	80,50	80,50	80,50	80,50	80	1
26/03/2025	0,50%	0,40	80,37	80,47	80,37	80,47	160	2
25/03/2025	2,16%	1,69	79,97	79,65	79,50	79,97	711K	4
21/03/2025	1,18%	0,91	78,28	77,25	77,25	78,28	155	2
20/03/2025	-0,19%	-0,15	77,37	78,00	77,37	78,00	155	2

19/03/2025	0,53%	0,41	77,52	78,50	77,40	78,50	213K	4
18/03/2025	-0,71%	-0,55	77,11	77,80	77,05	77,80	7K	5
17/03/2025	-0,42%	-0,33	77,66	77,32	76,87	77,79	265K	227
14/03/2025	2,63%	2,00	77,99	77,70	77,34	77,99	373K	3
13/03/2025	-3,26%	-2,56	75,99	75,76	75,76	75,99	421K	4
12/03/2025	0,60%	0,47	78,55	78,50	77,86	78,55	295K	3
11/03/2025	0,72%	0,56	78,08	77,34	77,34	78,08	155	2
10/03/2025	-2,10%	-1,66	77,52	76,95	76,95	77,52	3K	3
07/03/2025	-0,15%	-0,12	79,18	79,69	79,18	79,69	1K	2
06/03/2025	-1,40%	-1,13	79,30	80,08	79,30	80,08	579K	3
27/02/2025	-2,56%	-2,11	80,43	80,43	80,43	80,43	80	1
26/02/2025	12,88%	9,42	82,54	77,10	77,10	82,55	63K	10
25/02/2025	-1,98%	-1,48	73,12	73,00	73,00	73,12	2K	2
21/02/2025	-0,41%	-0,31	74,60	75,66	74,60	75,66	672	2
18/02/2025	-0,73%	-0,55	74,91	75,30	74,77	75,30	35K	7
17/02/2025	-1,06%	-0,81	75,46	76,70	75,46	76,70	20K	4
14/02/2025	-0,07%	-0,05	76,27	76,27	76,27	76,27	616K	1
13/02/2025	0,89%	0,67	76,32	76,90	76,32	76,90	14K	3
12/02/2025	-1,82%	-1,40	75,65	75,00	75,00	75,65	4K	6
11/02/2025	-0,31%	-0,24	77,05	76,49	76,49	77,05	153	2
10/02/2025	1,15%	0,88	77,29	76,33	76,33	77,44	927	3
07/02/2025	-0,80%	-0,62	76,41	77,33	76,41	77,33	44K	4
06/02/2025	-0,66%	-0,51	77,03	77,45	77,03	77,45	925	2
05/02/2025	-0,84%	-0,66	77,54	78,35	77,00	78,35	5K	6
04/02/2025	-1,23%	-0,97	78,20	79,40	78,20	79,40	3K	4
03/02/2025	-1,00%	-0,80	79,17	80,00	78,04	80,00	7K	4
31/01/2025	-0,39%	-0,31	79,97	80,60	79,97	80,60	11K	3
30/01/2025	1,13%	0,90	80,28	80,10	79,64	81,24	26K	302
29/01/2025	-1,70%	-1,37	79,38	79,09	79,00	79,38	15K	9
28/01/2025	-0,66%	-0,54	80,75	81,22	80,75	81,28	278K	4
27/01/2025	1,66%	1,33	81,29	81,67	81,29	81,67	325	3
24/01/2025	-3,88%	-3,23	79,96	80,10	79,96	80,10	4K	2
22/01/2025	-0,19%	-0,16	83,19	83,14	83,14	83,19	10K	2
21/01/2025	-0,75%	-0,63	83,35	83,07	83,07	83,48	804K	3
20/01/2025	0,10%	0,08	83,98	83,55	82,18	83,98	415	5
17/01/2025	0,48%	0,40	83,90	85,39	82,19	85,39	35K	24
16/01/2025	-1,71%	-1,45	83,50	85,47	83,50	85,47	4K	4
15/01/2025	-0,14%	-0,12	84,95	85,90	84,90	85,92	4K	7
14/01/2025	0,37%	0,31	85,07	85,21	84,80	85,38	26K	6
13/01/2025	-1,78%	-1,54	84,76	85,41	84,76	85,44	12K	5
10/01/2025	-0,91%	-0,79	86,30	86,30	86,30	86,45	4K	3
09/01/2025	0,40%	0,35	87,09	87,70	87,09	87,72	350	3
08/01/2025	3,08%	2,59	86,74	85,10	85,10	86,74	605	3
07/01/2025	-3,99%	-3,50	84,15	86,90	84,15	87,39	288K	1.408
06/01/2025	-0,32%	-0,28	87,65	88,00	87,65	88,00	175	2
03/01/2025	-0,72%	-0,64	87,93	87,90	87,90	87,93	527	2
02/01/2025	-0,39%	-0,35	88,57	90,19	88,57	90,19	718	3
30/12/2024	-1,07%	-0,96	88,92	88,92	88,92	88,92	444	1
27/12/2024	-0,43%	-0,39	89,88	89,88	89,88	89,88	5K	1
26/12/2024	0,60%	0,54	90,27	89,57	89,57	90,27	25K	3
23/12/2024	0,58%	0,52	89,73	89,73	89,73	89,73	89	1
20/12/2024	-0,09%	-0,08	89,21	89,21	89,21	89,21	2K	1
19/12/2024	-4,63%	-4,33	89,29	89,39	89,29	89,60	16K	4
18/12/2024	-0,19%	-0,18	93,62	93,62	93,62	93,62	51K	1
17/12/2024	2,49%	2,28	93,80	93,80	93,80	93,80	27K	1
12/12/2024	2,17%	1,94	91,52	91,52	91,52	91,52	296K	1
11/12/2024	1,38%	1,22	89,58	89,58	89,58	89,58	268	1
05/12/2024	0,08%	0,07	88,36	86,53	86,53	89,04	23K	254
04/12/2024	1,11%	0,97	88,29	87,94	87,94	88,29	3K	2
03/12/2024	0,00%	0,00	87,32	87,32	87,32	87,32	349	1
02/12/2024	-0,22%	-0,19	87,32	87,84	87,03	87,88	16K	181
29/11/2024	2,40%	2,05	87,51	88,24	86,87	88,56	31K	302
28/11/2024	0,04%	0,03	85,46	85,46	85,46	85,46	341	1
27/11/2024	1,46%	1,23	85,43	85,36	85,36	85,43	2K	2
26/11/2024	0,33%	0,28	84,20	84,80	84,20	84,80	385K	4
25/11/2024	-1,01%	-0,86	83,92	84,86	83,55	85,60	239K	2.079
22/11/2024	-6,02%	-5,43	84,78	87,03	84,78	87,03	25K	7
21/11/2024	6,40%	5,43	90,21	89,80	89,80	90,21	18K	2
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	-	-	77,84	76,80	76,72	77,97	2M	1.931

Date,Open,High,Low,Close,Volume
31-Mar-25,78.43,79.87,78.23,79.87,1419
28-Mar-25,81.31,81.31,78.34,78.34,643
27-Mar-25,80.50,80.50,80.50,80.50,80
26-Mar-25,80.47,80.47,80.37,80.37,160
25-Mar-25,79.65,79.97,79.50,79.97,710651
21-Mar-25,77.25,78.28,77.25,78.28,155
20-Mar-25,78.00,78.00,77.37,77.37,155
19-Mar-25,78.50,78.50,77.40,77.52,212651
18-Mar-25,77.80,77.80,77.05,77.11,6940
17-Mar-25,77.32,77.79,76.87,77.66,265116
14-Mar-25,77.70,77.99,77.34,77.99,372625
13-Mar-25,75.76,75.99,75.76,75.99,421067
12-Mar-25,78.50,78.55,77.86,78.55,294935
11-Mar-25,77.34,78.08,77.34,78.08,155
10-Mar-25,76.95,77.52,76.95,77.52,2928
07-Mar-25,79.69,79.69,79.18,79.18,1109
06-Mar-25,80.08,80.08,79.30,79.30,579330
27-Feb-25,80.43,80.43,80.43,80.43,80
26-Feb-25,77.10,82.55,77.10,82.54,63055
25-Feb-25,73.00,73.12,73.00,73.12,1899
21-Feb-25,75.66,75.66,74.60,74.60,672
18-Feb-25,75.30,75.30,74.77,74.91,35007
17-Feb-25,76.70,76.70,75.46,75.46,19922
14-Feb-25,76.27,76.27,76.27,76.27,616109
13-Feb-25,76.90,76.90,76.32,76.32,14399
12-Feb-25,75.00,75.65,75.00,75.65,4450
11-Feb-25,76.49,77.05,76.49,77.05,153
10-Feb-25,76.33,77.44,76.33,77.29,927
07-Feb-25,77.33,77.33,76.41,76.41,44166
06-Feb-25,77.45,77.45,77.03,77.03,925
05-Feb-25,78.35,78.35,77.00,77.54,4948
04-Feb-25,79.40,79.40,78.20,78.20,2743
03-Feb-25,80.00,80.00,78.04,79.17,7236
31-Jan-25,80.60,80.60,79.97,79.97,11363
30-Jan-25,80.10,81.24,79.64,80.28,25919
29-Jan-25,79.09,79.38,79.00,79.38,15047
28-Jan-25,81.22,81.28,80.75,80.75,278439
27-Jan-25,81.67,81.67,81.29,81.29,325
24-Jan-25,80.10,80.10,79.96,79.96,3518
22-Jan-25,83.14,83.19,83.14,83.19,9727
21-Jan-25,83.07,83.48,83.07,83.35,804407
20-Jan-25,83.55,83.98,82.18,83.98,415
17-Jan-25,85.39,85.39,82.19,83.90,34789
16-Jan-25,85.47,85.47,83.50,83.50,4183
15-Jan-25,85.90,85.92,84.90,84.95,4335
14-Jan-25,85.21,85.38,84.80,85.07,26390
13-Jan-25,85.41,85.44,84.76,84.76,12099
10-Jan-25,86.30,86.45,86.30,86.30,3886
09-Jan-25,87.70,87.72,87.09,87.09,350
08-Jan-25,85.10,86.74,85.10,86.74,605
07-Jan-25,86.90,87.39,84.15,84.15,288260
06-Jan-25,88.00,88.00,87.65,87.65,175
03-Jan-25,87.90,87.93,87.90,87.93,527
02-Jan-25,90.19,90.19,88.57,88.57,718
30-Dec-24,88.92,88.92,88.92,88.92,444
27-Dec-24,89.88,89.88,89.88,89.88,4943
26-Dec-24,89.57,90.27,89.57,90.27,24926
23-Dec-24,89.73,89.73,89.73,89.73,89
20-Dec-24,89.21,89.21,89.21,89.21,1962
19-Dec-24,89.39,89.60,89.29,89.29,16000
18-Dec-24,93.62,93.62,93.62,93.62,51491
17-Dec-24,93.80,93.80,93.80,93.80,26826
12-Dec-24,91.52,91.52,91.52,91.52,295518
11-Dec-24,89.58,89.58,89.58,89.58,268
05-Dec-24,86.53,89.04,86.53,88.36,22507
04-Dec-24,87.94,88.29,87.94,88.29,3078
03-Dec-24,87.32,87.32,87.32,87.32,349
02-Dec-24,87.84,87.88,87.03,87.32,15934
29-Nov-24,88.24,88.56,86.87,87.51,31018
28-Nov-24,85.46,85.46,85.46,85.46,341
27-Nov-24,85.36,85.43,85.36,85.43,2219
26-Nov-24,84.80,84.80,84.20,84.20,385043
25-Nov-24,84.86,85.60,83.55,83.92,239394
22-Nov-24,87.03,87.03,84.78,84.78,24508
21-Nov-24,89.80,90.21,89.80,90.21,18131
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

*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