Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INTB3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 20.43 | -0.27 | -1.30% | 20.91 | 20.95 | 20.39 | 4,775 |
| 25 Sep 2024 | 20.70 | -0.68 | -3.18% | 21.30 | 21.40 | 20.70 | 4,431 |
| 24 Sep 2024 | 21.38 | -0.09 | -0.42% | 21.29 | 21.55 | 21.00 | 4,694 |
| 23 Sep 2024 | 21.47 | -0.11 | -0.51% | 21.36 | 21.49 | 20.96 | 5,495 |
| 20 Sep 2024 | 21.58 | -0.79 | -3.53% | 22.36 | 22.52 | 21.17 | 7,860 |
| 19 Sep 2024 | 22.37 | -0.11 | -0.49% | 22.57 | 22.75 | 22.08 | 4,225 |
| 18 Sep 2024 | 22.48 | -0.62 | -2.68% | 22.63 | 22.96 | 22.48 | 4,848 |
| 17 Sep 2024 | 23.10 | 0.14 | 0.61% | 22.66 | 23.10 | 22.60 | 6,197 |
| 16 Sep 2024 | 22.96 | 0.23 | 1.01% | 23.35 | 23.35 | 22.73 | 5,907 |
| 13 Sep 2024 | 22.73 | 0.22 | 0.98% | 22.51 | 23.17 | 22.51 | 6,066 |
| 12 Sep 2024 | 22.51 | 0.31 | 1.40% | 22.01 | 22.51 | 21.71 | 5,066 |
| 11 Sep 2024 | 22.20 | 0.25 | 1.14% | 21.97 | 22.20 | 21.77 | 4,904 |
| 10 Sep 2024 | 21.95 | 0.46 | 2.14% | 21.41 | 21.95 | 20.97 | 4,317 |
| 09 Sep 2024 | 21.49 | 0.00 | 0.00% | 21.50 | 21.58 | 21.17 | 4,881 |
| 06 Sep 2024 | 21.49 | -0.51 | -2.32% | 21.66 | 21.95 | 21.35 | 5,935 |
| 05 Sep 2024 | 22.00 | -0.20 | -0.90% | 22.00 | 22.11 | 21.66 | 3,432 |
| 04 Sep 2024 | 22.20 | 0.20 | 0.91% | 21.85 | 22.20 | 21.23 | 4,513 |
| 03 Sep 2024 | 22.00 | 0.30 | 1.38% | 21.70 | 22.00 | 21.50 | 4,730 |
| 02 Sep 2024 | 21.70 | -0.42 | -1.90% | 22.04 | 22.04 | 21.55 | 4,419 |
| 30 Ago 2024 | 22.12 | -0.02 | -0.09% | 22.37 | 22.37 | 21.95 | 6,992 |
| 29 Ago 2024 | 22.14 | -0.29 | -1.29% | 22.67 | 22.67 | 22.12 | 3,369 |
| 28 Ago 2024 | 22.43 | 0.19 | 0.85% | 22.35 | 22.46 | 22.16 | 3,708 |
| 27 Ago 2024 | 22.24 | -0.66 | -2.88% | 22.80 | 22.90 | 22.24 | 4,107 |
| 26 Ago 2024 | 22.90 | 0.20 | 0.88% | 22.90 | 22.90 | 22.29 | 3,578 |
| 23 Ago 2024 | 22.70 | -0.17 | -0.74% | 23.20 | 23.35 | 22.70 | 5,953 |
| 22 Ago 2024 | 22.87 | -0.21 | -0.91% | 22.65 | 23.09 | 22.65 | 4,972 |
| 21 Ago 2024 | 23.08 | -0.09 | -0.39% | 23.18 | 23.24 | 22.65 | 4,737 |
| 20 Ago 2024 | 23.17 | 0.75 | 3.35% | 22.24 | 23.20 | 22.24 | 6,438 |
| 19 Ago 2024 | 22.42 | 0.57 | 2.61% | 22.02 | 22.69 | 21.80 | 5,059 |
| 16 Ago 2024 | 21.85 | -0.31 | -1.40% | 22.03 | 22.70 | 21.80 | 4,018 |
| 15 Ago 2024 | 22.16 | 0.32 | 1.47% | 21.83 | 22.63 | 21.61 | 5,134 |
| 14 Ago 2024 | 21.84 | -0.16 | -0.73% | 21.80 | 22.08 | 21.50 | 3,650 |
| 13 Ago 2024 | 22.00 | 0.21 | 0.96% | 22.01 | 22.01 | 21.56 | 3,341 |
| 12 Ago 2024 | 21.79 | 0.43 | 2.01% | 21.90 | 22.58 | 21.53 | 5,023 |
| 09 Ago 2024 | 21.36 | -0.14 | -0.65% | 21.18 | 22.08 | 21.18 | 5,236 |
| 08 Ago 2024 | 21.50 | 0.86 | 4.17% | 20.64 | 22.44 | 20.33 | 6,418 |
| 07 Ago 2024 | 20.64 | 0.33 | 1.62% | 20.31 | 20.64 | 20.29 | 4,730 |
| 06 Ago 2024 | 20.31 | -0.58 | -2.78% | 20.90 | 21.13 | 20.30 | 5,477 |
| 05 Ago 2024 | 20.89 | -0.84 | -3.87% | 21.10 | 21.50 | 20.70 | 5,406 |
| 02 Ago 2024 | 21.73 | 0.13 | 0.60% | 21.52 | 21.73 | 20.94 | 5,301 |
| 01 Ago 2024 | 21.60 | 0.51 | 2.42% | 21.50 | 22.03 | 21.27 | 6,727 |
| 31 Jul 2024 | 21.09 | -1.06 | -4.79% | 22.05 | 22.05 | 20.95 | 5,911 |
| 30 Jul 2024 | 22.15 | 0.15 | 0.68% | 21.98 | 22.15 | 20.07 | 9,724 |
| 29 Jul 2024 | 22.00 | -0.04 | -0.18% | 22.04 | 22.59 | 21.95 | 2,961 |
| 26 Jul 2024 | 22.04 | -0.52 | -2.30% | 22.38 | 22.62 | 22.04 | 2,783 |
| 25 Jul 2024 | 22.56 | 0.19 | 0.85% | 22.02 | 22.77 | 22.02 | 4,437 |
| 24 Jul 2024 | 22.37 | 0.46 | 2.10% | 22.65 | 22.65 | 21.84 | 4,407 |
| 23 Jul 2024 | 21.91 | -0.38 | -1.70% | 22.25 | 22.50 | 21.91 | 3,638 |
| 22 Jul 2024 | 22.29 | 0.61 | 2.81% | 21.78 | 22.29 | 21.78 | 3,372 |
| 19 Jul 2024 | 21.68 | -0.21 | -0.96% | 21.99 | 22.23 | 21.68 | 3,952 |
| 18 Jul 2024 | 21.89 | -0.52 | -2.32% | 22.26 | 22.47 | 21.89 | 5,994 |
| 17 Jul 2024 | 22.41 | -0.17 | -0.75% | 22.33 | 22.72 | 22.33 | 3,961 |
| 16 Jul 2024 | 22.58 | -0.11 | -0.48% | 22.70 | 22.88 | 22.32 | 4,700 |
| 15 Jul 2024 | 22.69 | -0.45 | -1.94% | 22.72 | 23.05 | 22.52 | 4,201 |
| 12 Jul 2024 | 23.14 | 0.17 | 0.74% | 23.02 | 23.14 | 22.71 | 4,465 |
| 11 Jul 2024 | 22.97 | -0.10 | -0.43% | 23.03 | 23.43 | 22.97 | 4,925 |
| 10 Jul 2024 | 23.07 | 0.19 | 0.83% | 22.93 | 23.35 | 22.84 | 6,974 |
| 09 Jul 2024 | 22.88 | 0.35 | 1.55% | 22.70 | 23.00 | 22.32 | 7,789 |
| 08 Jul 2024 | 22.53 | -0.07 | -0.31% | 22.60 | 22.81 | 22.39 | 3,664 |
| 05 Jul 2024 | 22.60 | -0.47 | -2.04% | 22.68 | 23.10 | 22.55 | 3,324 |
| 04 Jul 2024 | 23.07 | 0.36 | 1.59% | 22.51 | 23.38 | 22.51 | 4,779 |
| 03 Jul 2024 | 22.71 | 0.21 | 0.93% | 22.66 | 23.00 | 22.53 | 4,049 |
| 02 Jul 2024 | 22.50 | -0.15 | -0.66% | 22.70 | 22.85 | 22.18 | 5,703 |
| 01 Jul 2024 | 22.65 | -0.58 | -2.50% | 23.09 | 23.23 | 22.65 | 5,165 |
