Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas I1SB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 2.071,18 | 15,41 | 0,75% | 2.071,18 | 2.071,18 | 2.071,18 | 0 |
| 17 Mai 2024 | 2.055,77 | -4,73 | -0,23% | 2.055,77 | 2.055,77 | 2.055,77 | 0 |
| 16 Mai 2024 | 2.060,50 | -5,88 | -0,28% | 2.060,50 | 2.060,50 | 2.060,50 | 0 |
| 15 Mai 2024 | 2.066,38 | 10,24 | 0,50% | 2.066,38 | 2.066,38 | 2.066,38 | 0 |
| 14 Mai 2024 | 2.056,14 | 68,86 | 3,47% | 2.056,14 | 2.056,14 | 2.056,14 | 0 |
| 13 Mai 2024 | 1.987,28 | -13,90 | -0,69% | 1.987,28 | 1.987,28 | 1.987,28 | 0 |
| 10 Mai 2024 | 2.001,18 | 23,35 | 1,18% | 2.001,18 | 2.001,18 | 2.001,18 | 0 |
| 09 Mai 2024 | 1.977,83 | 2,10 | 0,11% | 1.977,83 | 1.977,83 | 1.977,83 | 0 |
| 08 Mai 2024 | 1.975,73 | -56,47 | -2,78% | 1.975,73 | 1.975,73 | 1.975,73 | 0 |
| 07 Mai 2024 | 2.032,20 | 12,69 | 0,63% | 2.032,20 | 2.032,20 | 2.032,20 | 0 |
| 06 Mai 2024 | 2.019,51 | 7,18 | 0,36% | 2.019,51 | 2.019,51 | 2.019,51 | 0 |
| 03 Mai 2024 | 2.012,33 | 23,82 | 1,20% | 2.012,33 | 2.012,33 | 2.012,33 | 0 |
| 02 Mai 2024 | 1.988,51 | -2,21 | -0,11% | 1.988,51 | 1.988,51 | 1.988,51 | 0 |
| 30 Abr 2024 | 1.990,72 | -31,23 | -1,54% | 1.990,72 | 1.990,72 | 1.990,72 | 0 |
| 29 Abr 2024 | 2.021,95 | 0,53 | 0,03% | 2.021,95 | 2.021,95 | 2.021,95 | 0 |
| 26 Abr 2024 | 2.021,42 | 24,72 | 1,24% | 2.021,42 | 2.021,42 | 2.021,42 | 0 |
| 25 Abr 2024 | 1.996,70 | -45,65 | -2,24% | 1.996,70 | 1.996,70 | 1.996,70 | 0 |
| 24 Abr 2024 | 2.042,35 | 4,25 | 0,21% | 2.042,35 | 2.042,35 | 2.042,35 | 0 |
| 23 Abr 2024 | 2.038,10 | 39,38 | 1,97% | 2.038,10 | 2.038,10 | 2.038,10 | 0 |
| 22 Abr 2024 | 1.998,72 | 27,93 | 1,42% | 1.998,72 | 1.998,72 | 1.998,72 | 0 |
| 19 Abr 2024 | 1.970,79 | -15,94 | -0,80% | 1.970,79 | 1.970,79 | 1.970,79 | 0 |
| 18 Abr 2024 | 1.986,73 | -31,50 | -1,56% | 1.986,73 | 1.986,73 | 1.986,73 | 0 |
| 17 Abr 2024 | 2.018,23 | -17,63 | -0,87% | 2.018,23 | 2.018,23 | 2.018,23 | 0 |
| 16 Abr 2024 | 2.035,86 | -37,10 | -1,79% | 2.035,86 | 2.035,86 | 2.035,86 | 0 |
| 15 Abr 2024 | 2.072,96 | -0,82 | -0,04% | 2.072,96 | 2.072,96 | 2.072,96 | 0 |
| 12 Abr 2024 | 2.073,78 | -8,28 | -0,40% | 2.073,78 | 2.073,78 | 2.073,78 | 0 |
| 11 Abr 2024 | 2.082,06 | -19,65 | -0,93% | 2.082,06 | 2.082,06 | 2.082,06 | 0 |
| 10 Abr 2024 | 2.101,71 | -8,29 | -0,39% | 2.101,71 | 2.101,71 | 2.101,71 | 0 |
| 09 Abr 2024 | 2.110,00 | -21,92 | -1,03% | 2.110,00 | 2.110,00 | 2.110,00 | 0 |
| 08 Abr 2024 | 2.131,92 | 30,25 | 1,44% | 2.131,92 | 2.131,92 | 2.131,92 | 0 |
| 05 Abr 2024 | 2.101,67 | -17,67 | -0,83% | 2.101,67 | 2.101,67 | 2.101,67 | 0 |
| 04 Abr 2024 | 2.119,34 | 36,03 | 1,73% | 2.119,34 | 2.119,34 | 2.119,34 | 0 |
| 03 Abr 2024 | 2.083,31 | 40,49 | 1,98% | 2.083,31 | 2.083,31 | 2.083,31 | 0 |
| 02 Abr 2024 | 2.042,82 | -40,71 | -1,95% | 2.042,82 | 2.042,82 | 2.042,82 | 0 |
| 28 Mar 2024 | 2.083,53 | 28,32 | 1,38% | 2.083,53 | 2.083,53 | 2.083,53 | 0 |
| 27 Mar 2024 | 2.055,21 | 23,88 | 1,18% | 2.055,21 | 2.055,21 | 2.055,21 | 0 |
| 26 Mar 2024 | 2.031,33 | 19,21 | 0,95% | 2.031,33 | 2.031,33 | 2.031,33 | 0 |
| 25 Mar 2024 | 2.012,12 | -9,26 | -0,46% | 2.012,12 | 2.012,12 | 2.012,12 | 0 |
| 22 Mar 2024 | 2.021,38 | 3,15 | 0,16% | 2.021,38 | 2.021,38 | 2.021,38 | 0 |
| 21 Mar 2024 | 2.018,23 | 9,30 | 0,46% | 2.018,23 | 2.018,23 | 2.018,23 | 0 |
| 20 Mar 2024 | 2.008,93 | -41,41 | -2,02% | 2.008,93 | 2.008,93 | 2.008,93 | 0 |
| 19 Mar 2024 | 2.050,34 | -8,90 | -0,43% | 2.050,34 | 2.050,34 | 2.050,34 | 0 |
| 18 Mar 2024 | 2.059,24 | -9,47 | -0,46% | 2.059,24 | 2.059,24 | 2.059,24 | 0 |
| 15 Mar 2024 | 2.068,71 | 10,45 | 0,51% | 2.068,71 | 2.068,71 | 2.068,71 | 0 |
| 14 Mar 2024 | 2.058,26 | -0,83 | -0,04% | 2.058,26 | 2.058,26 | 2.058,26 | 0 |
| 13 Mar 2024 | 2.059,09 | -2,16 | -0,10% | 2.059,09 | 2.059,09 | 2.059,09 | 0 |
| 12 Mar 2024 | 2.061,25 | 25,65 | 1,26% | 2.061,25 | 2.061,25 | 2.061,25 | 0 |
| 11 Mar 2024 | 2.035,60 | -10,54 | -0,52% | 2.035,60 | 2.035,60 | 2.035,60 | 0 |
| 08 Mar 2024 | 2.046,14 | -49,45 | -2,36% | 2.046,14 | 2.046,14 | 2.046,14 | 0 |
| 07 Mar 2024 | 2.095,59 | 6,63 | 0,32% | 2.095,59 | 2.095,59 | 2.095,59 | 0 |
| 06 Mar 2024 | 2.088,96 | 19,34 | 0,93% | 2.088,96 | 2.088,96 | 2.088,96 | 0 |
| 05 Mar 2024 | 2.069,62 | -33,65 | -1,60% | 2.069,62 | 2.069,62 | 2.069,62 | 0 |
| 04 Mar 2024 | 2.103,27 | 10,97 | 0,52% | 2.103,27 | 2.103,27 | 2.103,27 | 0 |
| 01 Mar 2024 | 2.092,30 | 23,95 | 1,16% | 2.092,30 | 2.092,30 | 2.092,30 | 0 |
| 29 Fev 2024 | 2.068,35 | -3,16 | -0,15% | 2.068,35 | 2.068,35 | 2.068,35 | 0 |
| 28 Fev 2024 | 2.071,51 | -22,83 | -1,09% | 2.071,51 | 2.071,51 | 2.071,51 | 0 |
| 27 Fev 2024 | 2.094,34 | 5,41 | 0,26% | 2.094,34 | 2.094,34 | 2.094,34 | 0 |
| 26 Fev 2024 | 2.088,93 | -22,46 | -1,06% | 2.088,93 | 2.088,93 | 2.088,93 | 0 |
| 23 Fev 2024 | 2.111,39 | 9,68 | 0,46% | 2.111,39 | 2.111,39 | 2.111,39 | 0 |
| 22 Fev 2024 | 2.101,71 | 68,27 | 3,36% | 2.101,71 | 2.101,71 | 2.101,71 | 0 |
| 21 Fev 2024 | 2.033,44 | -3,89 | -0,19% | 2.033,44 | 2.033,44 | 2.033,44 | 0 |
