Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INTB3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 23.17 | -0.58 | -2.44% | 23.40 | 23.64 | 22.94 | 831,200 |
| 08 May 2024 | 23.75 | 0.53 | 2.28% | 23.22 | 23.87 | 22.91 | 1,038,200 |
| 07 May 2024 | 23.22 | 0.17 | 0.74% | 23.07 | 23.77 | 23.01 | 1,698,700 |
| 06 May 2024 | 23.05 | 0.70 | 3.13% | 22.62 | 23.81 | 22.62 | 2,304,100 |
| 03 May 2024 | 22.35 | -0.45 | -1.97% | 22.90 | 23.14 | 22.24 | 1,353,100 |
| 02 May 2024 | 22.80 | 0.69 | 3.12% | 22.57 | 23.08 | 21.91 | 1,820,200 |
| 30 Abr 2024 | 22.11 | 3.06 | 16.06% | 20.96 | 22.76 | 20.62 | 5,935,900 |
| 29 Abr 2024 | 19.05 | 0.00 | 0.00% | 19.05 | 19.20 | 18.78 | 755,500 |
| 26 Abr 2024 | 19.05 | 0.03 | 0.16% | 19.03 | 19.49 | 18.97 | 785,400 |
| 25 Abr 2024 | 19.02 | 0.17 | 0.90% | 18.60 | 19.19 | 18.45 | 1,508,800 |
| 24 Abr 2024 | 18.85 | 0.25 | 1.34% | 18.70 | 19.01 | 18.63 | 1,178,600 |
| 23 Abr 2024 | 18.60 | 0.03 | 0.16% | 18.56 | 18.80 | 18.36 | 1,081,100 |
| 22 Abr 2024 | 18.57 | 0.14 | 0.76% | 18.63 | 18.79 | 18.25 | 1,215,000 |
| 19 Abr 2024 | 18.43 | -0.02 | -0.11% | 18.38 | 18.84 | 18.28 | 1,324,900 |
| 18 Abr 2024 | 18.45 | -0.01 | -0.05% | 18.39 | 18.75 | 18.25 | 1,025,300 |
| 17 Abr 2024 | 18.46 | -0.04 | -0.22% | 18.74 | 18.74 | 18.33 | 683,700 |
| 16 Abr 2024 | 18.50 | 0.35 | 1.93% | 18.07 | 19.16 | 17.71 | 1,488,700 |
| 15 Abr 2024 | 18.15 | -0.25 | -1.36% | 18.30 | 18.30 | 17.92 | 1,543,300 |
| 12 Abr 2024 | 18.40 | -0.34 | -1.81% | 18.97 | 19.00 | 18.28 | 1,238,800 |
| 11 Abr 2024 | 18.74 | -0.10 | -0.53% | 18.88 | 18.88 | 18.02 | 1,870,600 |
| 10 Abr 2024 | 18.84 | -0.57 | -2.94% | 19.44 | 19.44 | 18.47 | 1,400,000 |
| 09 Abr 2024 | 19.41 | -0.18 | -0.92% | 19.70 | 19.94 | 19.27 | 983,800 |
| 08 Abr 2024 | 19.59 | -0.36 | -1.80% | 19.97 | 20.01 | 19.33 | 1,667,000 |
| 05 Abr 2024 | 19.95 | -0.14 | -0.70% | 20.20 | 20.20 | 19.77 | 1,199,500 |
| 04 Abr 2024 | 20.09 | 0.15 | 0.75% | 19.98 | 20.31 | 19.87 | 756,500 |
| 03 Abr 2024 | 19.94 | -0.85 | -4.09% | 20.75 | 20.75 | 19.82 | 1,880,800 |
| 02 Abr 2024 | 20.79 | 0.24 | 1.17% | 20.78 | 20.86 | 20.15 | 709,000 |
| 01 Abr 2024 | 20.55 | -0.44 | -2.10% | 20.99 | 21.00 | 20.55 | 599,100 |
| 28 Mar 2024 | 20.99 | -0.25 | -1.18% | 21.03 | 21.26 | 20.85 | 1,164,900 |
| 27 Mar 2024 | 21.24 | 0.39 | 1.87% | 20.64 | 21.31 | 20.59 | 1,020,500 |
| 26 Mar 2024 | 20.85 | -0.05 | -0.24% | 20.86 | 20.95 | 20.70 | 643,400 |
| 25 Mar 2024 | 20.90 | -0.06 | -0.29% | 20.80 | 20.97 | 20.69 | 479,300 |
| 22 Mar 2024 | 20.96 | -0.26 | -1.23% | 21.37 | 21.37 | 20.76 | 567,700 |
| 21 Mar 2024 | 21.22 | -0.28 | -1.30% | 21.50 | 21.58 | 21.18 | 371,300 |
| 20 Mar 2024 | 21.50 | 0.53 | 2.53% | 20.98 | 21.50 | 20.86 | 657,200 |
| 19 Mar 2024 | 20.97 | 0.11 | 0.53% | 20.95 | 21.00 | 20.44 | 937,700 |
| 18 Mar 2024 | 20.86 | -0.42 | -1.97% | 21.28 | 21.30 | 20.55 | 719,700 |
| 15 Mar 2024 | 21.28 | -0.29 | -1.34% | 21.79 | 21.99 | 21.05 | 1,119,200 |
| 14 Mar 2024 | 21.57 | -0.83 | -3.71% | 22.39 | 22.53 | 21.55 | 886,700 |
| 13 Mar 2024 | 22.40 | 0.58 | 2.66% | 21.74 | 22.68 | 21.69 | 1,191,900 |
| 12 Mar 2024 | 21.82 | 0.52 | 2.44% | 21.34 | 22.15 | 21.29 | 2,135,500 |
| 11 Mar 2024 | 21.30 | -0.10 | -0.47% | 21.41 | 21.62 | 21.01 | 786,000 |
| 08 Mar 2024 | 21.40 | 0.33 | 1.57% | 20.90 | 21.40 | 20.50 | 694,500 |
| 07 Mar 2024 | 21.07 | -0.42 | -1.95% | 21.35 | 21.55 | 21.07 | 440,500 |
| 06 Mar 2024 | 21.49 | -0.03 | -0.14% | 21.52 | 21.80 | 21.29 | 473,600 |
| 05 Mar 2024 | 21.52 | 0.18 | 0.84% | 21.27 | 21.66 | 21.00 | 553,000 |
| 04 Mar 2024 | 21.34 | 0.34 | 1.62% | 21.12 | 21.48 | 20.94 | 1,499,100 |
| 01 Mar 2024 | 21.00 | -0.20 | -0.94% | 21.19 | 21.36 | 20.95 | 1,114,500 |
| 29 Feb 2024 | 21.20 | -1.08 | -4.85% | 22.37 | 22.62 | 20.81 | 4,455,300 |
| 28 Feb 2024 | 22.28 | 0.31 | 1.41% | 21.96 | 22.44 | 21.73 | 1,351,200 |
| 27 Feb 2024 | 21.97 | 0.53 | 2.47% | 21.60 | 22.28 | 21.60 | 1,470,100 |
| 26 Feb 2024 | 21.44 | 0.26 | 1.23% | 21.20 | 21.59 | 21.00 | 1,325,600 |
| 23 Feb 2024 | 21.18 | 0.08 | 0.38% | 21.10 | 21.29 | 20.71 | 1,237,600 |
| 22 Feb 2024 | 21.10 | 0.57 | 2.78% | 20.59 | 21.13 | 20.53 | 938,200 |
| 21 Feb 2024 | 20.53 | 0.18 | 0.88% | 20.31 | 20.67 | 20.09 | 570,400 |
| 20 Feb 2024 | 20.35 | 0.50 | 2.52% | 19.78 | 20.48 | 19.66 | 2,227,700 |
| 19 Feb 2024 | 19.85 | 0.17 | 0.86% | 19.72 | 19.97 | 19.34 | 727,900 |
| 16 Feb 2024 | 19.68 | -0.02 | -0.10% | 19.74 | 19.87 | 19.33 | 626,900 |
| 15 Feb 2024 | 19.70 | 0.48 | 2.50% | 19.35 | 19.83 | 19.28 | 708,100 |
| 14 Feb 2024 | 19.22 | -0.37 | -1.89% | 19.55 | 19.56 | 19.05 | 587,500 |
