Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas INRA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20,8875 | -0,31 | -1,47% | 21,1359 | 21,1359 | 20,83 | 816 |
| 13 Jun 2024 | 21,20 | -0,43 | -2,00% | 21,5308 | 21,5947 | 21,20 | 1.681 |
| 12 Jun 2024 | 21,6335 | 0,56 | 2,65% | 21,3451 | 21,8324 | 21,2774 | 2.122 |
| 11 Jun 2024 | 21,0758 | 0,06 | 0,29% | 21,2223 | 21,2223 | 20,9313 | 3.844 |
| 10 Jun 2024 | 21,0139 | -0,08 | -0,36% | 20,8549 | 21,0139 | 20,6951 | 4.840 |
| 07 Jun 2024 | 21,0898 | -0,37 | -1,71% | 21,4355 | 21,4611 | 21,0269 | 2.635 |
| 06 Jun 2024 | 21,4563 | -0,20 | -0,93% | 21,5707 | 21,5707 | 21,3472 | 3.049 |
| 05 Jun 2024 | 21,6582 | 0,30 | 1,39% | 21,3837 | 21,6582 | 21,376 | 1.037 |
| 04 Jun 2024 | 21,3619 | -0,27 | -1,26% | 21,4359 | 21,4635 | 21,259 | 4.396 |
| 03 Jun 2024 | 21,6353 | 0,33 | 1,54% | 21,6097 | 21,7613 | 21,6097 | 5.950 |
| 31 Mai 2024 | 21,3062 | -0,13 | -0,59% | 21,4619 | 21,702 | 21,2851 | 15.207 |
| 30 Mai 2024 | 21,4321 | 0,06 | 0,30% | 21,1933 | 21,4321 | 21,1933 | 173 |
| 29 Mai 2024 | 21,3675 | -0,39 | -1,81% | 21,5385 | 21,5385 | 21,3008 | 1.321 |
| 28 Mai 2024 | 21,762 | 0,15 | 0,71% | 21,6749 | 21,8137 | 21,6272 | 11.746 |
| 27 Mai 2024 | 21,6079 | 0,25 | 1,18% | 21,4496 | 21,6308 | 21,4496 | 18.589 |
| 24 Mai 2024 | 21,355 | 0,39 | 1,84% | 20,9211 | 21,355 | 20,852 | 4.014 |
| 23 Mai 2024 | 20,9683 | -0,18 | -0,83% | 21,2155 | 21,3107 | 20,9026 | 7.848 |
| 22 Mai 2024 | 21,1433 | 0,74 | 3,64% | 20,5369 | 21,1433 | 20,3817 | 7.840 |
| 21 Mai 2024 | 20,4011 | 0,19 | 0,94% | 20,2389 | 20,4011 | 20,232 | 168 |
| 20 Mai 2024 | 20,2104 | -0,21 | -1,05% | 20,4356 | 20,4356 | 20,2104 | 171 |
| 17 Mai 2024 | 20,425 | -0,04 | -0,17% | 20,4944 | 20,4944 | 20,2843 | 936 |
| 16 Mai 2024 | 20,46 | -0,04 | -0,21% | 20,522 | 20,522 | 20,4414 | 2.629 |
| 15 Mai 2024 | 20,5026 | 0,28 | 1,36% | 20,3569 | 20,6759 | 20,3569 | 18.205 |
| 14 Mai 2024 | 20,2269 | 0,27 | 1,33% | 19,969 | 20,384 | 19,9547 | 1.419 |
| 13 Mai 2024 | 19,9608 | 0,01 | 0,06% | 19,8309 | 20,0335 | 19,7729 | 2.040 |
| 10 Mai 2024 | 19,9495 | 0,07 | 0,37% | 20,047 | 20,1753 | 19,9495 | 11.089 |
| 09 Mai 2024 | 19,8752 | 0,03 | 0,14% | 19,79 | 19,8752 | 19,7601 | 1.175 |
| 08 Mai 2024 | 19,8467 | -0,21 | -1,04% | 20,0612 | 20,0612 | 19,8467 | 16.728 |
| 07 Mai 2024 | 20,0549 | 0,10 | 0,49% | 20,0233 | 20,1455 | 19,9514 | 16.424 |
| 06 Mai 2024 | 19,9574 | 0,10 | 0,49% | 19,8981 | 20,0269 | 19,8981 | 3.174 |
| 03 Mai 2024 | 19,8608 | 0,69 | 3,62% | 19,3445 | 20,0386 | 19,32 | 4.904 |
| 02 Mai 2024 | 19,1678 | 0,17 | 0,88% | 19,2147 | 19,2147 | 19,0778 | 24.883 |
| 30 Abr 2024 | 19,00 | -0,23 | -1,22% | 19,2448 | 19,2448 | 19,00 | 5.582 |
| 29 Abr 2024 | 19,2338 | 0,31 | 1,62% | 19,0961 | 19,27 | 19,0961 | 1.484 |
| 26 Abr 2024 | 18,9267 | 0,33 | 1,80% | 18,8195 | 19,0976 | 18,8175 | 4.638 |
| 25 Abr 2024 | 18,5921 | -0,33 | -1,73% | 18,9422 | 18,9753 | 18,5022 | 6.841 |
| 24 Abr 2024 | 18,9202 | -0,20 | -1,06% | 18,9488 | 19,0944 | 18,7892 | 2.755 |
| 23 Abr 2024 | 19,1226 | 0,43 | 2,31% | 18,8376 | 19,1841 | 18,8376 | 4.017 |
| 22 Abr 2024 | 18,69 | -0,09 | -0,47% | 18,83 | 18,83 | 18,6329 | 10.401 |
| 19 Abr 2024 | 18,7791 | -0,20 | -1,03% | 18,6741 | 18,7911 | 18,6624 | 1.510 |
| 18 Abr 2024 | 18,9751 | 0,20 | 1,09% | 19,0433 | 19,0433 | 18,8047 | 8.888 |
| 17 Abr 2024 | 18,7708 | 0,07 | 0,35% | 18,7661 | 18,9121 | 18,7059 | 12.850 |
| 16 Abr 2024 | 18,7047 | -0,50 | -2,60% | 18,9521 | 18,9764 | 18,7047 | 1.350 |
| 15 Abr 2024 | 19,2038 | -0,50 | -2,52% | 19,6081 | 19,6081 | 19,1849 | 1.342 |
| 12 Abr 2024 | 19,70 | 0,00 | -0,02% | 19,8957 | 19,9434 | 19,70 | 2.559 |
| 11 Abr 2024 | 19,7031 | 0,01 | 0,05% | 19,8258 | 19,9609 | 19,6964 | 7.127 |
| 10 Abr 2024 | 19,6938 | -0,32 | -1,62% | 20,3667 | 20,40 | 19,6643 | 8.519 |
| 09 Abr 2024 | 20,0183 | 0,14 | 0,70% | 19,8708 | 20,1861 | 19,8495 | 13.351 |
| 08 Abr 2024 | 19,8801 | 0,32 | 1,66% | 19,491 | 19,9229 | 19,491 | 3.248 |
| 05 Abr 2024 | 19,5563 | -0,72 | -3,55% | 19,9045 | 19,9244 | 19,5563 | 3.969 |
| 04 Abr 2024 | 20,276 | 0,53 | 2,70% | 19,9139 | 20,276 | 19,9139 | 562 |
| 03 Abr 2024 | 19,7429 | 0,03 | 0,14% | 19,7235 | 19,7894 | 19,4848 | 15.840 |
| 02 Abr 2024 | 19,7149 | -0,42 | -2,07% | 20,1999 | 20,2401 | 19,7149 | 11.781 |
| 28 Mar 2024 | 20,1319 | 0,24 | 1,20% | 19,991 | 20,23 | 19,991 | 15.708 |
| 27 Mar 2024 | 19,8929 | 0,41 | 2,09% | 19,4735 | 19,9023 | 19,4431 | 9.292 |
| 26 Mar 2024 | 19,4861 | -0,13 | -0,68% | 19,5567 | 19,6281 | 19,4861 | 3.600 |
| 25 Mar 2024 | 19,6191 | 0,02 | 0,12% | 19,6555 | 19,6895 | 19,5656 | 23.985 |
| 22 Mar 2024 | 19,595 | -0,26 | -1,28% | 19,6249 | 19,75 | 19,595 | 28.171 |
| 21 Mar 2024 | 19,85 | 0,50 | 2,58% | 19,7995 | 19,8852 | 19,655 | 2.136 |
| 20 Mar 2024 | 19,3501 | 0,08 | 0,40% | 19,2395 | 19,3928 | 19,19 | 3.543 |
| 19 Mar 2024 | 19,2736 | -0,03 | -0,16% | 19,3065 | 19,33 | 19,1741 | 21.010 |
