Cotações Históricas INBR32
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 37,53 | -1,09 | -2,82% | 38,46 | 38,60 | 37,31 | 3.547.381 |
25 Jul 2024 | 38,62 | -0,90 | -2,28% | 39,50 | 39,97 | 37,31 | 4.262.424 |
24 Jul 2024 | 39,52 | 0,13 | 0,33% | 39,33 | 39,74 | 38,91 | 3.206.609 |
23 Jul 2024 | 39,39 | 0,39 | 1,00% | 38,54 | 39,50 | 38,50 | 4.693.725 |
22 Jul 2024 | 39,00 | 0,50 | 1,30% | 38,54 | 39,54 | 38,45 | 4.523.817 |
19 Jul 2024 | 38,50 | 1,81 | 4,93% | 36,50 | 38,50 | 36,50 | 4.171.321 |
18 Jul 2024 | 36,69 | -0,56 | -1,50% | 37,06 | 37,38 | 36,17 | 2.533.684 |
17 Jul 2024 | 37,25 | 0,13 | 0,35% | 37,00 | 37,48 | 36,30 | 2.176.999 |
16 Jul 2024 | 37,12 | -0,38 | -1,01% | 37,50 | 37,84 | 36,98 | 1.688.100 |
15 Jul 2024 | 37,50 | 0,75 | 2,04% | 36,70 | 37,98 | 35,85 | 2.101.850 |
12 Jul 2024 | 36,75 | 1,55 | 4,40% | 35,44 | 36,88 | 35,01 | 3.335.658 |
11 Jul 2024 | 35,20 | 1,39 | 4,11% | 34,20 | 35,50 | 34,14 | 2.107.359 |
10 Jul 2024 | 33,81 | -0,05 | -0,15% | 34,25 | 34,48 | 33,75 | 1.677.258 |
09 Jul 2024 | 33,86 | 0,85 | 2,57% | 32,90 | 34,15 | 32,90 | 2.252.727 |
08 Jul 2024 | 33,01 | -0,38 | -1,14% | 33,55 | 33,61 | 32,80 | 1.522.677 |
05 Jul 2024 | 33,39 | -0,09 | -0,27% | 33,30 | 33,74 | 33,05 | 1.527.484 |
04 Jul 2024 | 33,48 | 0,81 | 2,48% | 32,81 | 33,51 | 32,81 | 610.586 |
03 Jul 2024 | 32,67 | -0,23 | -0,70% | 33,10 | 33,88 | 32,50 | 1.811.856 |
02 Jul 2024 | 32,90 | -0,70 | -2,08% | 33,55 | 33,75 | 32,70 | 1.454.327 |
01 Jul 2024 | 33,60 | -0,30 | -0,88% | 34,10 | 34,43 | 33,45 | 1.840.821 |
28 Jun 2024 | 33,90 | -0,12 | -0,35% | 34,20 | 34,79 | 33,04 | 3.097.898 |
27 Jun 2024 | 34,02 | 0,46 | 1,37% | 33,60 | 34,50 | 33,52 | 4.701.139 |
26 Jun 2024 | 33,56 | 0,58 | 1,76% | 32,99 | 33,90 | 32,70 | 4.132.280 |
25 Jun 2024 | 32,98 | 1,22 | 3,84% | 32,20 | 33,25 | 32,20 | 3.394.864 |
24 Jun 2024 | 31,76 | 0,34 | 1,08% | 31,26 | 32,23 | 31,26 | 2.397.014 |
21 Jun 2024 | 31,42 | 0,16 | 0,51% | 31,45 | 31,68 | 30,94 | 1.385.382 |
20 Jun 2024 | 31,26 | 0,49 | 1,59% | 30,92 | 31,81 | 30,92 | 3.827.091 |
19 Jun 2024 | 30,77 | -0,08 | -0,26% | 30,84 | 31,16 | 30,48 | 1.887.358 |
18 Jun 2024 | 30,85 | -0,59 | -1,88% | 31,21 | 31,56 | 30,79 | 1.094.756 |
17 Jun 2024 | 31,44 | 0,41 | 1,32% | 31,09 | 31,65 | 30,55 | 1.499.047 |
14 Jun 2024 | 31,03 | 1,13 | 3,78% | 29,90 | 31,10 | 29,85 | 1.764.139 |
13 Jun 2024 | 29,90 | -0,76 | -2,48% | 30,62 | 30,91 | 29,81 | 2.337.445 |
12 Jun 2024 | 30,66 | -0,70 | -2,23% | 31,53 | 32,40 | 30,41 | 1.583.813 |
11 Jun 2024 | 31,36 | 0,37 | 1,19% | 31,25 | 31,54 | 30,77 | 1.966.148 |
10 Jun 2024 | 30,99 | -0,91 | -2,85% | 31,80 | 31,83 | 30,63 | 2.152.504 |
07 Jun 2024 | 31,90 | -0,66 | -2,03% | 32,10 | 32,45 | 31,30 | 3.832.075 |
06 Jun 2024 | 32,56 | 1,21 | 3,86% | 31,50 | 33,83 | 31,50 | 5.684.187 |
05 Jun 2024 | 31,35 | 1,70 | 5,73% | 29,82 | 31,55 | 29,65 | 4.379.684 |
04 Jun 2024 | 29,65 | -0,97 | -3,17% | 30,56 | 30,70 | 29,47 | 2.579.064 |
03 Jun 2024 | 30,62 | -0,83 | -2,64% | 31,42 | 31,57 | 30,43 | 2.451.261 |
31 Mai 2024 | 31,45 | -0,71 | -2,21% | 32,21 | 32,79 | 31,09 | 2.432.534 |
29 Mai 2024 | 32,16 | -1,11 | -3,34% | 33,37 | 33,37 | 31,19 | 5.311.113 |
28 Mai 2024 | 33,27 | -0,37 | -1,10% | 33,86 | 34,10 | 33,15 | 4.509.048 |
27 Mai 2024 | 33,64 | -0,08 | -0,24% | 33,75 | 33,89 | 33,45 | 930.473 |
24 Mai 2024 | 33,72 | 0,22 | 0,66% | 33,61 | 34,34 | 33,23 | 6.575.773 |
23 Mai 2024 | 33,50 | -0,10 | -0,30% | 33,72 | 34,06 | 33,16 | 2.707.068 |
22 Mai 2024 | 33,60 | -0,83 | -2,41% | 34,60 | 34,65 | 33,31 | 2.831.324 |
21 Mai 2024 | 34,43 | 1,02 | 3,05% | 34,25 | 34,88 | 33,95 | 4.923.567 |
20 Mai 2024 | 33,41 | 0,71 | 2,17% | 32,70 | 33,67 | 32,67 | 4.357.848 |
17 Mai 2024 | 32,70 | 0,44 | 1,36% | 32,40 | 33,09 | 32,20 | 4.654.534 |
16 Mai 2024 | 32,26 | 0,76 | 2,41% | 31,70 | 32,37 | 30,99 | 2.135.379 |
15 Mai 2024 | 31,50 | 0,80 | 2,61% | 30,89 | 31,99 | 30,48 | 3.403.129 |
14 Mai 2024 | 30,70 | 1,75 | 6,04% | 29,08 | 30,75 | 28,90 | 3.063.716 |
13 Mai 2024 | 28,95 | -0,60 | -2,03% | 29,83 | 30,00 | 28,91 | 1.923.720 |
10 Mai 2024 | 29,55 | -0,06 | -0,20% | 29,70 | 30,00 | 29,32 | 2.781.177 |
09 Mai 2024 | 29,61 | 1,89 | 6,82% | 28,20 | 30,15 | 28,00 | 5.715.266 |
08 Mai 2024 | 27,72 | 0,12 | 0,43% | 27,54 | 28,03 | 27,24 | 1.122.136 |
07 Mai 2024 | 27,60 | -0,06 | -0,22% | 28,10 | 28,10 | 27,02 | 2.606.311 |
06 Mai 2024 | 27,66 | -0,20 | -0,72% | 27,77 | 28,58 | 27,40 | 1.366.665 |
03 Mai 2024 | 27,86 | 1,47 | 5,57% | 26,64 | 27,86 | 26,60 | 2.003.567 |
02 Mai 2024 | 26,39 | 0,34 | 1,31% | 26,60 | 26,80 | 25,92 | 2.184.012 |
30 Abr 2024 | 26,05 | -0,08 | -0,31% | 26,00 | 26,83 | 25,98 | 1.308.048 |
29 Abr 2024 | 26,13 | -0,63 | -2,35% | 26,59 | 26,78 | 26,01 | 1.285.669 |