Cotação atual, histórico e gráfico do papel: ITRI11

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 ITRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,05%	0,04	81,04	81,00	80,40	81,61	1M	473
18/11/2024	1,38%	1,10	81,00	80,09	79,83	81,27	2M	792
14/11/2024	-0,26%	-0,21	79,90	80,11	79,55	80,66	3M	4.744
13/11/2024	-1,48%	-1,20	80,11	81,50	79,52	81,53	3M	2.668
12/11/2024	0,38%	0,31	81,31	81,02	81,00	82,23	2M	4.687
11/11/2024	0,04%	0,03	81,00	81,41	80,99	82,93	3M	2.533
08/11/2024	0,40%	0,32	80,97	80,89	80,36	81,29	987K	1.281

07/11/2024	0,00%	0,00	80,65	80,45	80,30	81,94	997K	659
06/11/2024	-0,97%	-0,79	80,65	81,18	80,30	81,25	2M	3.670
05/11/2024	0,92%	0,74	81,44	80,61	80,27	82,07	2M	4.379
04/11/2024	-1,04%	-0,85	80,70	81,55	80,56	81,55	2M	3.057
01/11/2024	-1,87%	-1,55	81,55	81,67	80,97	82,14	1M	2.497
31/10/2024	0,67%	0,55	83,10	82,55	82,04	83,57	2M	2.053
30/10/2024	1,57%	1,28	82,55	81,00	81,00	83,00	2M	5.393
29/10/2024	-0,55%	-0,45	81,27	81,35	80,71	81,86	1M	1.391
28/10/2024	2,16%	1,73	81,72	79,99	79,99	82,49	3M	5.425
25/10/2024	-0,26%	-0,21	79,99	80,39	79,71	80,73	3M	2.211
24/10/2024	-0,67%	-0,54	80,20	80,74	79,20	80,74	3M	2.684
23/10/2024	-0,46%	-0,37	80,74	81,13	80,12	81,79	2M	2.889
22/10/2024	-0,09%	-0,07	81,11	81,18	80,81	81,94	3M	4.710
21/10/2024	0,22%	0,18	81,18	80,57	80,57	82,00	2M	1.533
18/10/2024	0,66%	0,53	81,00	80,47	80,14	81,00	2M	2.848
17/10/2024	-0,49%	-0,40	80,47	80,20	80,16	80,83	2M	4.625
16/10/2024	0,70%	0,56	80,87	80,50	80,19	80,87	2M	2.773
15/10/2024	-0,24%	-0,19	80,31	80,50	79,62	81,82	3M	1.498
14/10/2024	0,79%	0,63	80,50	79,84	79,62	80,93	3M	1.942
11/10/2024	-0,34%	-0,27	79,87	79,90	78,71	80,12	3M	3.264
10/10/2024	-2,09%	-1,71	80,14	81,80	80,10	81,80	3M	5.379
09/10/2024	-0,43%	-0,35	81,85	82,20	81,58	82,31	1M	873
08/10/2024	-1,65%	-1,38	82,20	83,21	82,01	83,87	2M	3.912
07/10/2024	-1,75%	-1,49	83,58	84,98	83,02	84,98	2M	2.673
04/10/2024	-0,16%	-0,14	85,07	85,10	84,27	85,50	2M	5.863
03/10/2024	0,11%	0,09	85,21	85,11	84,60	85,50	2M	1.738
02/10/2024	-0,62%	-0,53	85,12	85,20	84,20	85,95	2M	5.280
01/10/2024	-1,60%	-1,39	85,65	87,00	85,50	88,16	1M	3.524
30/09/2024	-0,43%	-0,38	87,04	87,42	86,41	87,47	2M	474
27/09/2024	1,88%	1,61	87,42	85,81	85,80	87,46	2M	5.293
26/09/2024	0,34%	0,29	85,81	85,66	85,11	86,47	2M	1.084
25/09/2024	-2,59%	-2,27	85,52	87,14	82,85	88,06	4M	3.029
24/09/2024	0,32%	0,28	87,79	87,75	87,21	88,09	1M	3.014
23/09/2024	-0,11%	-0,10	87,51	87,59	86,97	88,10	2M	2.342
20/09/2024	-0,35%	-0,31	87,61	87,92	86,76	88,53	3M	4.091
19/09/2024	0,05%	0,04	87,92	87,89	87,50	88,65	1M	1.822
18/09/2024	-0,33%	-0,29	87,88	88,17	87,52	88,39	1M	844
17/09/2024	-0,65%	-0,58	88,17	88,70	87,62	88,70	2M	3.843
16/09/2024	0,08%	0,07	88,75	88,65	88,20	89,20	2M	1.018
13/09/2024	0,09%	0,08	88,68	88,57	88,29	89,21	1M	1.880
12/09/2024	-0,65%	-0,58	88,60	89,19	88,50	89,36	2M	2.208
11/09/2024	-0,78%	-0,70	89,18	89,89	89,08	90,40	1M	783
10/09/2024	-0,59%	-0,53	89,88	90,16	88,47	90,97	2M	6.244
09/09/2024	-0,31%	-0,28	90,41	90,70	90,04	91,13	2M	3.230
06/09/2024	-0,27%	-0,25	90,69	91,00	90,01	91,47	3M	7.939
05/09/2024	-0,25%	-0,23	90,94	91,17	90,76	91,81	2M	2.500
04/09/2024	-0,25%	-0,23	91,17	91,40	90,78	91,50	1M	1.915
03/09/2024	-0,19%	-0,17	91,40	91,69	91,35	92,00	1M	1.545
02/09/2024	-0,72%	-0,66	91,57	91,35	91,05	91,98	1M	3.007
30/08/2024	0,18%	0,17	92,23	92,32	92,06	92,80	506K	594
29/08/2024	-0,01%	-0,01	92,06	91,98	91,89	92,53	691K	349
28/08/2024	-0,04%	-0,04	92,07	92,12	91,98	92,55	882K	555
27/08/2024	0,22%	0,20	92,11	92,41	91,97	92,88	2M	4.557
26/08/2024	-0,59%	-0,55	91,91	92,70	91,86	92,70	894K	3.288
23/08/2024	0,28%	0,26	92,46	91,90	91,90	92,57	909K	1.695
22/08/2024	-0,01%	-0,01	92,20	92,23	92,03	92,70	1M	5.101
21/08/2024	-0,31%	-0,29	92,21	92,12	92,12	92,88	781K	813
20/08/2024	0,00%	0,00	92,50	92,02	92,02	92,97	684K	1.918
19/08/2024	-0,06%	-0,06	92,50	92,51	91,85	92,64	1M	615
16/08/2024	0,06%	0,06	92,56	92,45	91,77	92,67	2M	1.669
15/08/2024	0,43%	0,40	92,50	91,93	91,93	92,56	726K	1.104
14/08/2024	0,52%	0,48	92,10	91,63	91,63	92,61	856K	643
13/08/2024	-1,02%	-0,94	91,62	92,54	91,50	92,54	1M	669
12/08/2024	0,93%	0,85	92,56	92,27	91,59	92,92	1M	2.140
09/08/2024	0,23%	0,21	91,71	91,50	91,45	93,00	2M	2.623
08/08/2024	-0,71%	-0,65	91,50	92,15	91,35	92,90	1M	655
07/08/2024	-1,07%	-1,00	92,15	92,90	91,66	92,90	1M	493
06/08/2024	-0,66%	-0,62	93,15	94,15	92,83	94,53	587K	526
05/08/2024	-1,21%	-1,15	93,77	94,69	92,96	94,69	628K	2.310
02/08/2024	0,56%	0,53	94,92	93,76	93,76	95,28	939K	1.268
01/08/2024	-0,07%	-0,07	94,39	94,96	93,34	94,96	1M	4.957
31/07/2024	-0,14%	-0,13	94,46	94,40	94,00	95,14	783K	1.394
30/07/2024	0,24%	0,23	94,59	94,67	94,40	95,98	2M	6.406
29/07/2024	-0,42%	-0,40	94,36	94,65	94,29	96,95	3M	3.289
26/07/2024	-0,23%	-0,22	94,76	94,99	94,21	96,30	1M	3.462
25/07/2024	-0,35%	-0,33	94,98	94,74	94,29	95,68	1M	879
24/07/2024	-0,72%	-0,69	95,31	95,87	94,73	96,00	584K	1.910
23/07/2024	0,81%	0,77	96,00	95,23	94,63	96,28	1M	1.433
22/07/2024	-2,02%	-1,96	95,23	97,20	94,70	97,75	3M	8.007
19/07/2024	1,88%	1,79	97,19	96,45	94,24	97,99	2M	2.857
18/07/2024	0,29%	0,28	95,40	95,99	93,75	96,43	2M	725
17/07/2024	2,06%	1,92	95,12	93,20	92,13	96,63	3M	2.956
16/07/2024	-1,19%	-1,12	93,20	94,73	92,33	94,74	2M	1.425
15/07/2024	-0,30%	-0,28	94,32	94,75	94,24	94,75	482K	315
12/07/2024	0,24%	0,23	94,60	94,38	94,20	95,09	463K	1.235
11/07/2024	-0,94%	-0,90	94,37	95,27	94,31	95,85	486K	271
10/07/2024	0,16%	0,15	95,27	95,12	94,63	96,78	1M	2.281
09/07/2024	-1,43%	-1,38	95,12	96,68	94,02	96,85	767K	478
08/07/2024	2,77%	2,60	96,50	93,50	91,50	97,80	4M	5.847
05/07/2024	4,47%	4,02	93,90	89,90	89,15	94,99	5M	2.824
04/07/2024	-0,13%	-0,12	89,88	89,99	89,27	89,99	1M	985
03/07/2024	-0,83%	-0,75	90,00	90,75	89,41	90,99	1M	710
02/07/2024	-0,49%	-0,45	90,75	90,84	90,32	92,69	2M	3.795
01/07/2024	-0,87%	-0,80	91,20	91,20	90,81	95,68	1M	974
28/06/2024	1,09%	0,99	92,00	91,02	91,02	93,22	9M	6.324
27/06/2024	0,01%	0,01	91,01	91,00	90,62	91,87	2M	2.350
26/06/2024	-1,33%	-1,23	91,00	92,22	90,50	92,22	2M	596
25/06/2024	0,59%	0,54	92,23	91,70	90,24	93,49	4M	5.025
24/06/2024	1,26%	1,14	91,69	90,54	90,36	92,00	3M	4.619
21/06/2024	-1,04%	-0,95	90,55	91,00	90,27	91,08	2M	1.037
20/06/2024	0,12%	0,11	91,50	91,21	90,85	92,26	2M	2.720
19/06/2024	-0,64%	-0,59	91,39	92,39	90,82	92,57	2M	388
18/06/2024	0,74%	0,68	91,98	91,49	90,97	92,61	2M	970
17/06/2024	1,43%	1,29	91,30	92,59	90,85	92,61	2M	1.948
14/06/2024	-0,40%	-0,36	90,01	90,38	90,00	92,61	2M	2.521
13/06/2024	-0,56%	-0,51	90,37	90,31	89,33	92,61	2M	2.977
12/06/2024	-0,22%	-0,20	90,88	90,50	89,06	92,62	4M	3.875
11/06/2024	0,54%	0,49	91,08	90,27	88,16	91,09	3M	3.705
10/06/2024	-1,15%	-1,05	90,59	91,64	90,24	91,64	1M	362
07/06/2024	-0,82%	-0,76	91,64	92,30	91,55	92,48	1M	406
06/06/2024	-0,36%	-0,33	92,40	92,75	92,16	93,08	788K	426
05/06/2024	0,19%	0,18	92,73	93,59	92,18	95,29	1M	778
04/06/2024	-0,80%	-0,75	92,55	92,80	92,23	93,73	1M	229
03/06/2024	-1,64%	-1,56	93,30	93,22	92,10	94,16	1M	348
31/05/2024	0,48%	0,45	94,86	94,40	94,03	96,19	361K	236
29/05/2024	-0,47%	-0,45	94,41	94,86	93,91	95,20	901K	332
28/05/2024	-0,68%	-0,65	94,86	95,21	94,09	95,87	569K	80
27/05/2024	0,12%	0,11	95,51	95,39	95,31	96,67	250K	56
24/05/2024	1,49%	1,40	95,40	94,01	93,87	95,97	497K	1.151
23/05/2024	-0,64%	-0,61	94,00	94,61	94,00	96,35	913K	248
22/05/2024	0,30%	0,28	94,61	94,70	93,89	94,99	278K	105
21/05/2024	-0,07%	-0,07	94,33	94,39	93,73	94,85	484K	159
20/05/2024	-0,06%	-0,06	94,40	94,78	93,56	94,78	339K	113
17/05/2024	1,19%	1,11	94,46	94,01	93,95	94,60	287K	111
16/05/2024	-0,74%	-0,70	93,35	94,02	93,35	94,30	244K	84
15/05/2024	0,13%	0,12	94,05	93,99	93,20	94,79	793K	247
14/05/2024	-	-	93,93	93,24	93,24	94,87	1M	1.165

Date,Open,High,Low,Close,Volume
19-Nov-24,81.00,81.61,80.40,81.04,1356328
18-Nov-24,80.09,81.27,79.83,81.00,1701759
14-Nov-24,80.11,80.66,79.55,79.90,2816575
13-Nov-24,81.50,81.53,79.52,80.11,2820019
12-Nov-24,81.02,82.23,81.00,81.31,2122671
11-Nov-24,81.41,82.93,80.99,81.00,2623968
08-Nov-24,80.89,81.29,80.36,80.97,987408
07-Nov-24,80.45,81.94,80.30,80.65,996987
06-Nov-24,81.18,81.25,80.30,80.65,2071259
05-Nov-24,80.61,82.07,80.27,81.44,2246013
04-Nov-24,81.55,81.55,80.56,80.70,1792204
01-Nov-24,81.67,82.14,80.97,81.55,1498415
31-Oct-24,82.55,83.57,82.04,83.10,2087730
30-Oct-24,81.00,83.00,81.00,82.55,2146997
29-Oct-24,81.35,81.86,80.71,81.27,1243685
28-Oct-24,79.99,82.49,79.99,81.72,3215419
25-Oct-24,80.39,80.73,79.71,79.99,2697022
24-Oct-24,80.74,80.74,79.20,80.20,2819922
23-Oct-24,81.13,81.79,80.12,80.74,2214065
22-Oct-24,81.18,81.94,80.81,81.11,2628451
21-Oct-24,80.57,82.00,80.57,81.18,1954337
18-Oct-24,80.47,81.00,80.14,81.00,2198109
17-Oct-24,80.20,80.83,80.16,80.47,1723966
16-Oct-24,80.50,80.87,80.19,80.87,2276029
15-Oct-24,80.50,81.82,79.62,80.31,3277874
14-Oct-24,79.84,80.93,79.62,80.50,2775392
11-Oct-24,79.90,80.12,78.71,79.87,3496101
10-Oct-24,81.80,81.80,80.10,80.14,2844980
09-Oct-24,82.20,82.31,81.58,81.85,1346891
08-Oct-24,83.21,83.87,82.01,82.20,2079080
07-Oct-24,84.98,84.98,83.02,83.58,1608891
04-Oct-24,85.10,85.50,84.27,85.07,1851501
03-Oct-24,85.11,85.50,84.60,85.21,1716666
02-Oct-24,85.20,85.95,84.20,85.12,2235758
01-Oct-24,87.00,88.16,85.50,85.65,1419734
30-Sep-24,87.42,87.47,86.41,87.04,1555768
27-Sep-24,85.81,87.46,85.80,87.42,2251944
26-Sep-24,85.66,86.47,85.11,85.81,2135985
25-Sep-24,87.14,88.06,82.85,85.52,4006947
24-Sep-24,87.75,88.09,87.21,87.79,1079792
23-Sep-24,87.59,88.10,86.97,87.51,2438694
20-Sep-24,87.92,88.53,86.76,87.61,2536556
19-Sep-24,87.89,88.65,87.50,87.92,1264174
18-Sep-24,88.17,88.39,87.52,87.88,1055670
17-Sep-24,88.70,88.70,87.62,88.17,1814529
16-Sep-24,88.65,89.20,88.20,88.75,1888295
13-Sep-24,88.57,89.21,88.29,88.68,1072757
12-Sep-24,89.19,89.36,88.50,88.60,2018846
11-Sep-24,89.89,90.40,89.08,89.18,1226388
10-Sep-24,90.16,90.97,88.47,89.88,2185608
09-Sep-24,90.70,91.13,90.04,90.41,1591935
06-Sep-24,91.00,91.47,90.01,90.69,2553938
05-Sep-24,91.17,91.81,90.76,90.94,1600160
04-Sep-24,91.40,91.50,90.78,91.17,1314971
03-Sep-24,91.69,92.00,91.35,91.40,1077199
02-Sep-24,91.35,91.98,91.05,91.57,1027606
30-Aug-24,92.32,92.80,92.06,92.23,505720
29-Aug-24,91.98,92.53,91.89,92.06,690762
28-Aug-24,92.12,92.55,91.98,92.07,881661
27-Aug-24,92.41,92.88,91.97,92.11,1946872
26-Aug-24,92.70,92.70,91.86,91.91,894170
23-Aug-24,91.90,92.57,91.90,92.46,909405
22-Aug-24,92.23,92.70,92.03,92.20,1287713
21-Aug-24,92.12,92.88,92.12,92.21,780536
20-Aug-24,92.02,92.97,92.02,92.50,684332
19-Aug-24,92.51,92.64,91.85,92.50,1078565
16-Aug-24,92.45,92.67,91.77,92.56,1632481
15-Aug-24,91.93,92.56,91.93,92.50,725614
14-Aug-24,91.63,92.61,91.63,92.10,856274
13-Aug-24,92.54,92.54,91.50,91.62,1191157
12-Aug-24,92.27,92.92,91.59,92.56,1382812
09-Aug-24,91.50,93.00,91.45,91.71,1541939
08-Aug-24,92.15,92.90,91.35,91.50,1253287
07-Aug-24,92.90,92.90,91.66,92.15,1101333
06-Aug-24,94.15,94.53,92.83,93.15,587396
05-Aug-24,94.69,94.69,92.96,93.77,628495
02-Aug-24,93.76,95.28,93.76,94.92,938740
01-Aug-24,94.96,94.96,93.34,94.39,1371257
31-Jul-24,94.40,95.14,94.00,94.46,783280
30-Jul-24,94.67,95.98,94.40,94.59,1721897
29-Jul-24,94.65,96.95,94.29,94.36,2734920
26-Jul-24,94.99,96.30,94.21,94.76,1429367
25-Jul-24,94.74,95.68,94.29,94.98,1157326
24-Jul-24,95.87,96.00,94.73,95.31,583713
23-Jul-24,95.23,96.28,94.63,96.00,1056480
22-Jul-24,97.20,97.75,94.70,95.23,3041534
19-Jul-24,96.45,97.99,94.24,97.19,1601989
18-Jul-24,95.99,96.43,93.75,95.40,1779801
17-Jul-24,93.20,96.63,92.13,95.12,2851236
16-Jul-24,94.73,94.74,92.33,93.20,2060844
15-Jul-24,94.75,94.75,94.24,94.32,482147
12-Jul-24,94.38,95.09,94.20,94.60,462861
11-Jul-24,95.27,95.85,94.31,94.37,485735
10-Jul-24,95.12,96.78,94.63,95.27,1468185
09-Jul-24,96.68,96.85,94.02,95.12,767101
08-Jul-24,93.50,97.80,91.50,96.50,4438899
05-Jul-24,89.90,94.99,89.15,93.90,5001502
04-Jul-24,89.99,89.99,89.27,89.88,1313959
03-Jul-24,90.75,90.99,89.41,90.00,1131096
02-Jul-24,90.84,92.69,90.32,90.75,1768642
01-Jul-24,91.20,95.68,90.81,91.20,1439199
28-Jun-24,91.02,93.22,91.02,92.00,9307548
27-Jun-24,91.00,91.87,90.62,91.01,2285563
26-Jun-24,92.22,92.22,90.50,91.00,1533540
25-Jun-24,91.70,93.49,90.24,92.23,3831456
24-Jun-24,90.54,92.00,90.36,91.69,3051376
21-Jun-24,91.00,91.08,90.27,90.55,1646116
20-Jun-24,91.21,92.26,90.85,91.50,2109135
19-Jun-24,92.39,92.57,90.82,91.39,1740276
18-Jun-24,91.49,92.61,90.97,91.98,2053891
17-Jun-24,92.59,92.61,90.85,91.30,2258610
14-Jun-24,90.38,92.61,90.00,90.01,1600166
13-Jun-24,90.31,92.61,89.33,90.37,1906117
12-Jun-24,90.50,92.62,89.06,90.88,3525539
11-Jun-24,90.27,91.09,88.16,91.08,3078676
10-Jun-24,91.64,91.64,90.24,90.59,1412635
07-Jun-24,92.30,92.48,91.55,91.64,1497628
06-Jun-24,92.75,93.08,92.16,92.40,788262
05-Jun-24,93.59,95.29,92.18,92.73,1092129
04-Jun-24,92.80,93.73,92.23,92.55,1307011
03-Jun-24,93.22,94.16,92.10,93.30,1290584
31-May-24,94.40,96.19,94.03,94.86,361477
29-May-24,94.86,95.20,93.91,94.41,900854
28-May-24,95.21,95.87,94.09,94.86,569024
27-May-24,95.39,96.67,95.31,95.51,249728
24-May-24,94.01,95.97,93.87,95.40,497193
23-May-24,94.61,96.35,94.00,94.00,912865
22-May-24,94.70,94.99,93.89,94.61,278388
21-May-24,94.39,94.85,93.73,94.33,483935
20-May-24,94.78,94.78,93.56,94.40,339454
17-May-24,94.01,94.60,93.95,94.46,287330
16-May-24,94.02,94.30,93.35,93.35,244252
15-May-24,93.99,94.79,93.20,94.05,792776
14-May-24,93.24,94.87,93.24,93.93,1189030

*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: ITRI11