Cotação atual, histórico e gráfico do papel: IFRA11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IFRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2024	-0,09%	-0,10	106,95	107,00	106,93	107,30	2M	1.341
20/05/2024	-0,42%	-0,45	107,05	107,50	106,91	107,79	3M	2.037
17/05/2024	0,07%	0,08	107,50	107,25	106,85	107,50	2M	977
16/05/2024	-0,26%	-0,28	107,42	107,65	106,94	107,88	2M	2.586
15/05/2024	-0,19%	-0,20	107,70	107,88	106,89	107,90	3M	3.450
14/05/2024	0,06%	0,06	107,90	107,64	107,63	107,90	1M	714
13/05/2024	0,15%	0,16	107,84	107,39	107,11	108,71	1M	1.096
10/05/2024	0,82%	0,88	107,68	107,00	106,50	108,95	3M	10.259
09/05/2024	-1,66%	-1,80	106,80	108,60	106,35	109,17	3M	11.256
08/05/2024	-1,36%	-1,50	108,60	110,33	108,53	110,74	5M	11.256
07/05/2024	-1,25%	-1,39	110,10	111,99	110,05	112,00	3M	8.713
06/05/2024	-1,25%	-1,41	111,49	112,90	111,15	113,00	2M	4.465
03/05/2024	1,26%	1,40	112,90	111,75	111,13	113,70	2M	6.078
02/05/2024	-0,62%	-0,69	111,50	112,19	111,07	112,66	814K	1.812
30/04/2024	-1,59%	-1,81	112,19	113,80	111,67	113,80	2M	4.100
29/04/2024	0,97%	1,10	114,00	112,90	112,14	114,00	6M	5.342
26/04/2024	-0,87%	-0,99	112,90	113,00	111,89	113,80	2M	1.824
25/04/2024	-0,01%	-0,01	113,89	113,89	112,55	113,89	2M	2.132
24/04/2024	-0,07%	-0,08	113,90	113,92	112,52	113,99	2M	3.031
23/04/2024	0,33%	0,38	113,98	113,49	112,30	114,00	2M	465
22/04/2024	0,35%	0,40	113,60	113,20	112,34	113,62	888K	606
19/04/2024	1,52%	1,70	113,20	111,99	111,96	113,52	2M	1.121
18/04/2024	-1,66%	-1,88	111,50	113,44	111,16	113,44	1M	1.425
17/04/2024	1,67%	1,86	113,38	111,43	110,92	113,53	3M	5.787
16/04/2024	-1,19%	-1,34	111,52	112,70	110,60	112,83	2M	3.054
15/04/2024	0,78%	0,87	112,86	111,99	111,13	113,30	2M	2.334
12/04/2024	-1,07%	-1,21	111,99	113,21	111,45	113,30	2M	2.020
11/04/2024	-0,44%	-0,50	113,20	113,70	112,82	113,99	1M	419
10/04/2024	0,88%	0,99	113,70	112,71	111,43	114,42	2M	614
09/04/2024	1,05%	1,17	112,71	111,47	111,00	113,22	2M	1.637
08/04/2024	0,80%	0,89	111,54	110,65	110,30	111,55	1M	658
05/04/2024	0,34%	0,38	110,65	110,27	109,97	110,65	1M	1.456
04/04/2024	-0,30%	-0,33	110,27	110,01	109,22	110,59	1M	910
03/04/2024	1,24%	1,35	110,60	110,21	109,20	110,65	3M	532
02/04/2024	-1,35%	-1,50	109,25	110,75	109,22	111,55	3M	2.800
01/04/2024	-0,49%	-0,55	110,75	110,30	110,16	110,86	2M	8.341
28/03/2024	0,27%	0,30	111,30	111,22	110,60	111,63	3M	6.090
27/03/2024	-1,67%	-1,89	111,00	112,89	110,80	113,37	4M	6.565
26/03/2024	0,37%	0,42	112,89	112,00	111,13	113,60	6M	7.606
25/03/2024	1,53%	1,70	112,47	110,94	110,80	112,48	4M	6.874
22/03/2024	0,14%	0,15	110,77	111,60	110,20	111,60	1M	2.575
21/03/2024	-1,33%	-1,49	110,62	111,93	110,52	111,93	2M	2.826
20/03/2024	-0,31%	-0,35	112,11	112,62	110,50	112,75	3M	4.137
19/03/2024	-0,95%	-1,08	112,46	113,83	112,06	113,99	2M	5.293
18/03/2024	-0,05%	-0,06	113,54	113,54	112,36	113,54	819K	524
15/03/2024	2,20%	2,45	113,60	111,14	109,80	113,60	6M	8.584
14/03/2024	0,59%	0,65	111,15	110,37	110,37	111,36	2M	3.213
13/03/2024	-0,85%	-0,95	110,50	111,46	110,30	112,50	2M	3.571
12/03/2024	-0,62%	-0,69	111,45	112,90	111,00	113,59	2M	3.216
11/03/2024	1,13%	1,25	112,14	110,89	110,57	113,97	2M	2.940
08/03/2024	-0,10%	-0,11	110,89	111,00	110,31	111,99	2M	3.489
07/03/2024	0,63%	0,69	111,00	110,67	110,50	111,62	1M	2.649
06/03/2024	-1,82%	-2,05	110,31	112,36	110,14	113,97	2M	1.706
05/03/2024	-1,41%	-1,61	112,36	114,00	112,36	114,78	1M	1.442
04/03/2024	1,58%	1,77	113,97	112,20	112,20	115,05	1M	360
01/03/2024	-0,14%	-0,16	112,20	111,42	111,42	112,81	2M	1.820
29/02/2024	0,40%	0,45	112,36	111,91	111,02	112,72	926K	1.047
28/02/2024	-0,30%	-0,34	111,91	112,25	111,51	112,93	774K	330
27/02/2024	0,09%	0,10	112,25	112,19	111,17	112,59	1M	339
26/02/2024	2,25%	2,47	112,15	109,90	109,68	112,60	1M	484
23/02/2024	-0,11%	-0,12	109,68	110,42	109,10	111,06	2M	2.977
22/02/2024	-0,39%	-0,43	109,80	111,65	109,63	111,66	905K	3.935
21/02/2024	0,13%	0,14	110,23	109,85	109,57	111,44	2M	1.807
20/02/2024	0,91%	0,99	110,09	109,61	108,53	110,27	1M	2.459
19/02/2024	-0,76%	-0,84	109,10	110,01	109,04	110,06	974K	1.025
16/02/2024	0,59%	0,65	109,94	109,44	109,44	109,99	690K	933
15/02/2024	-2,05%	-2,29	109,29	111,57	109,02	111,68	2M	4.551
14/02/2024	-0,91%	-1,02	111,58	112,60	111,29	112,60	572K	364
09/02/2024	1,57%	1,74	112,60	110,86	110,86	112,89	2M	1.749
08/02/2024	-0,92%	-1,03	110,86	111,87	110,50	111,95	1M	1.521
07/02/2024	0,81%	0,90	111,89	110,99	110,51	111,95	1M	3.734
06/02/2024	0,53%	0,59	110,99	109,65	109,65	111,00	895K	231
05/02/2024	1,10%	1,20	110,40	109,21	109,20	111,10	1M	1.046
02/02/2024	1,12%	1,21	109,20	108,35	107,99	109,42	727K	538
01/02/2024	-0,38%	-0,41	107,99	108,00	105,30	108,72	2M	1.432
31/01/2024	0,56%	0,60	108,40	108,87	107,78	108,99	960K	455
30/01/2024	-0,21%	-0,23	107,80	108,03	107,20	108,99	1M	881
29/01/2024	-2,81%	-3,12	108,03	111,17	107,11	112,48	4M	6.902
26/01/2024	-0,67%	-0,75	111,15	111,90	111,01	112,60	2M	2.205
25/01/2024	-0,44%	-0,50	111,90	112,40	111,50	112,40	550K	2.087
24/01/2024	-0,09%	-0,10	112,40	112,60	111,82	112,60	764K	643
23/01/2024	-0,04%	-0,04	112,50	113,40	112,35	113,40	729K	386
22/01/2024	0,31%	0,35	112,54	112,19	112,01	113,47	659K	760
19/01/2024	-0,28%	-0,31	112,19	111,51	111,50	112,44	757K	564
18/01/2024	0,11%	0,12	112,50	112,38	111,61	112,50	946K	339
17/01/2024	0,35%	0,39	112,38	111,99	111,66	112,85	3M	1.166
16/01/2024	0,07%	0,08	111,99	111,92	111,55	112,96	2M	1.223
15/01/2024	-0,31%	-0,35	111,91	112,26	111,64	112,26	827K	1.546
12/01/2024	0,54%	0,60	112,26	111,66	111,49	113,15	2M	890
11/01/2024	0,47%	0,52	111,66	111,14	109,22	112,76	2M	2.890
10/01/2024	-0,22%	-0,25	111,14	111,40	111,01	111,92	777K	316
09/01/2024	0,44%	0,49	111,39	110,89	110,25	111,97	2M	4.024
08/01/2024	-0,09%	-0,10	110,90	110,99	110,71	111,73	2M	1.929
05/01/2024	0,90%	0,99	111,00	110,05	110,05	111,00	410K	360
04/01/2024	-1,42%	-1,59	110,01	111,60	110,00	111,64	726K	447
03/01/2024	0,63%	0,70	111,60	111,43	109,71	111,60	2M	5.074
02/01/2024	0,38%	0,42	110,90	108,85	108,85	111,71	2M	3.534
28/12/2023	1,60%	1,74	110,48	108,74	108,38	110,49	1M	3.970
27/12/2023	1,12%	1,20	108,74	107,49	107,04	108,74	935K	1.650
26/12/2023	-0,86%	-0,93	107,54	108,46	106,75	108,46	2M	4.331
22/12/2023	0,23%	0,25	108,47	108,31	107,68	109,28	2M	2.311
21/12/2023	0,67%	0,72	108,22	107,70	106,62	110,74	2M	4.338
20/12/2023	-0,25%	-0,27	107,50	107,99	104,37	108,44	3M	4.134
19/12/2023	0,31%	0,33	107,77	107,51	107,45	108,00	1M	2.601
18/12/2023	0,37%	0,40	107,44	106,86	106,86	107,79	1M	322
15/12/2023	0,13%	0,14	107,04	107,09	106,24	107,92	1M	975
14/12/2023	1,79%	1,88	106,90	105,03	105,03	107,52	2M	1.472
13/12/2023	0,04%	0,04	105,02	104,53	104,53	105,99	1M	4.137
12/12/2023	0,85%	0,88	104,98	104,40	104,11	105,99	801K	1.469
11/12/2023	0,10%	0,10	104,10	104,99	103,99	104,99	1M	1.762
08/12/2023	-0,67%	-0,70	104,00	104,84	104,00	106,18	3M	2.742
07/12/2023	-0,13%	-0,14	104,70	105,12	104,70	105,13	662K	1.498
06/12/2023	0,08%	0,08	104,84	104,76	104,76	105,07	413K	260
05/12/2023	-0,04%	-0,04	104,76	104,96	104,14	104,96	797K	1.042
04/12/2023	0,34%	0,35	104,80	104,01	104,01	105,00	1M	652
01/12/2023	-0,84%	-0,89	104,45	104,16	104,16	105,32	1M	1.128
30/11/2023	0,31%	0,33	105,34	105,05	104,98	106,21	620K	443
29/11/2023	0,46%	0,48	105,01	104,50	104,50	106,31	788K	297
28/11/2023	0,07%	0,07	104,53	104,48	104,46	105,27	713K	817
27/11/2023	-0,78%	-0,82	104,46	105,28	104,46	105,30	879K	614
24/11/2023	0,28%	0,29	105,28	105,33	104,10	105,48	2M	1.262
23/11/2023	0,10%	0,11	104,99	104,89	104,43	105,36	3M	1.630
22/11/2023	0,65%	0,68	104,88	104,20	104,06	104,97	1M	1.677
21/11/2023	0,29%	0,30	104,20	104,00	103,88	104,48	660K	460
20/11/2023	-0,08%	-0,08	103,90	103,98	103,87	104,00	612K	247
17/11/2023	0,01%	0,01	103,98	103,97	103,69	103,98	923K	883
16/11/2023	-0,03%	-0,03	103,97	103,99	103,76	104,00	682K	318
14/11/2023	0,00%	0,00	104,00	103,90	103,49	104,00	509K	934
13/11/2023	0,01%	0,01	104,00	103,89	103,31	104,00	1M	504
10/11/2023	0,00%	0,00	103,99	103,99	103,31	104,00	829K	992
09/11/2023	0,57%	0,59	103,99	103,41	103,41	104,00	976K	536
08/11/2023	0,72%	0,74	103,40	103,64	102,86	103,98	1M	1.336
07/11/2023	0,06%	0,06	102,66	102,75	102,63	103,74	2M	3.687
06/11/2023	-	-	102,60	102,77	102,53	102,89	408K	319

Date,Open,High,Low,Close,Volume
21-May-24,107.00,107.30,106.93,106.95,1693884
20-May-24,107.50,107.79,106.91,107.05,3209837
17-May-24,107.25,107.50,106.85,107.50,2108818
16-May-24,107.65,107.88,106.94,107.42,2398585
15-May-24,107.88,107.90,106.89,107.70,2586263
14-May-24,107.64,107.90,107.63,107.90,1345337
13-May-24,107.39,108.71,107.11,107.84,1081487
10-May-24,107.00,108.95,106.50,107.68,3457153
09-May-24,108.60,109.17,106.35,106.80,3267962
08-May-24,110.33,110.74,108.53,108.60,4932755
07-May-24,111.99,112.00,110.05,110.10,3286932
06-May-24,112.90,113.00,111.15,111.49,2273217
03-May-24,111.75,113.70,111.13,112.90,2493651
02-May-24,112.19,112.66,111.07,111.50,814209
30-Apr-24,113.80,113.80,111.67,112.19,2493575
29-Apr-24,112.90,114.00,112.14,114.00,6049789
26-Apr-24,113.00,113.80,111.89,112.90,1759436
25-Apr-24,113.89,113.89,112.55,113.89,2040676
24-Apr-24,113.92,113.99,112.52,113.90,2377478
23-Apr-24,113.49,114.00,112.30,113.98,2052675
22-Apr-24,113.20,113.62,112.34,113.60,888161
19-Apr-24,111.99,113.52,111.96,113.20,1575695
18-Apr-24,113.44,113.44,111.16,111.50,1252427
17-Apr-24,111.43,113.53,110.92,113.38,2787456
16-Apr-24,112.70,112.83,110.60,111.52,1842207
15-Apr-24,111.99,113.30,111.13,112.86,2131153
12-Apr-24,113.21,113.30,111.45,111.99,2375625
11-Apr-24,113.70,113.99,112.82,113.20,1350366
10-Apr-24,112.71,114.42,111.43,113.70,1829977
09-Apr-24,111.47,113.22,111.00,112.71,2221016
08-Apr-24,110.65,111.55,110.30,111.54,1466726
05-Apr-24,110.27,110.65,109.97,110.65,1137880
04-Apr-24,110.01,110.59,109.22,110.27,1411288
03-Apr-24,110.21,110.65,109.20,110.60,2733796
02-Apr-24,110.75,111.55,109.22,109.25,2643192
01-Apr-24,110.30,110.86,110.16,110.75,2105440
28-Mar-24,111.22,111.63,110.60,111.30,2547855
27-Mar-24,112.89,113.37,110.80,111.00,4489677
26-Mar-24,112.00,113.60,111.13,112.89,5511923
25-Mar-24,110.94,112.48,110.80,112.47,3804475
22-Mar-24,111.60,111.60,110.20,110.77,1393469
21-Mar-24,111.93,111.93,110.52,110.62,1785562
20-Mar-24,112.62,112.75,110.50,112.11,2510745
19-Mar-24,113.83,113.99,112.06,112.46,2118725
18-Mar-24,113.54,113.54,112.36,113.54,819215
15-Mar-24,111.14,113.60,109.80,113.60,5516432
14-Mar-24,110.37,111.36,110.37,111.15,1976081
13-Mar-24,111.46,112.50,110.30,110.50,1689198
12-Mar-24,112.90,113.59,111.00,111.45,2188465
11-Mar-24,110.89,113.97,110.57,112.14,1725209
08-Mar-24,111.00,111.99,110.31,110.89,1639278
07-Mar-24,110.67,111.62,110.50,111.00,1371443
06-Mar-24,112.36,113.97,110.14,110.31,2241429
05-Mar-24,114.00,114.78,112.36,112.36,1489181
04-Mar-24,112.20,115.05,112.20,113.97,1158510
01-Mar-24,111.42,112.81,111.42,112.20,1667870
29-Feb-24,111.91,112.72,111.02,112.36,925546
28-Feb-24,112.25,112.93,111.51,111.91,773866
27-Feb-24,112.19,112.59,111.17,112.25,1366386
26-Feb-24,109.90,112.60,109.68,112.15,1303493
23-Feb-24,110.42,111.06,109.10,109.68,1515343
22-Feb-24,111.65,111.66,109.63,109.80,904633
21-Feb-24,109.85,111.44,109.57,110.23,1515032
20-Feb-24,109.61,110.27,108.53,110.09,1340452
19-Feb-24,110.01,110.06,109.04,109.10,974458
16-Feb-24,109.44,109.99,109.44,109.94,690470
15-Feb-24,111.57,111.68,109.02,109.29,2427576
14-Feb-24,112.60,112.60,111.29,111.58,571842
09-Feb-24,110.86,112.89,110.86,112.60,1791836
08-Feb-24,111.87,111.95,110.50,110.86,1105802
07-Feb-24,110.99,111.95,110.51,111.89,1270589
06-Feb-24,109.65,111.00,109.65,110.99,894981
05-Feb-24,109.21,111.10,109.20,110.40,1485929
02-Feb-24,108.35,109.42,107.99,109.20,726774
01-Feb-24,108.00,108.72,105.30,107.99,1687430
31-Jan-24,108.87,108.99,107.78,108.40,959591
30-Jan-24,108.03,108.99,107.20,107.80,1305050
29-Jan-24,111.17,112.48,107.11,108.03,4087498
26-Jan-24,111.90,112.60,111.01,111.15,2307952
25-Jan-24,112.40,112.40,111.50,111.90,550215
24-Jan-24,112.60,112.60,111.82,112.40,764359
23-Jan-24,113.40,113.40,112.35,112.50,728919
22-Jan-24,112.19,113.47,112.01,112.54,659316
19-Jan-24,111.51,112.44,111.50,112.19,756958
18-Jan-24,112.38,112.50,111.61,112.50,946403
17-Jan-24,111.99,112.85,111.66,112.38,2592095
16-Jan-24,111.92,112.96,111.55,111.99,1537459
15-Jan-24,112.26,112.26,111.64,111.91,826718
12-Jan-24,111.66,113.15,111.49,112.26,2025565
11-Jan-24,111.14,112.76,109.22,111.66,2481528
10-Jan-24,111.40,111.92,111.01,111.14,776927
09-Jan-24,110.89,111.97,110.25,111.39,2174642
08-Jan-24,110.99,111.73,110.71,110.90,1576764
05-Jan-24,110.05,111.00,110.05,111.00,410221
04-Jan-24,111.60,111.64,110.00,110.01,725755
03-Jan-24,111.43,111.60,109.71,111.60,2451238
02-Jan-24,108.85,111.71,108.85,110.90,2102690
28-Dec-23,108.74,110.49,108.38,110.48,1463463
27-Dec-23,107.49,108.74,107.04,108.74,935331
26-Dec-23,108.46,108.46,106.75,107.54,2027453
22-Dec-23,108.31,109.28,107.68,108.47,1542600
21-Dec-23,107.70,110.74,106.62,108.22,1882144
20-Dec-23,107.99,108.44,104.37,107.50,3151295
19-Dec-23,107.51,108.00,107.45,107.77,1242991
18-Dec-23,106.86,107.79,106.86,107.44,1086040
15-Dec-23,107.09,107.92,106.24,107.04,1440142
14-Dec-23,105.03,107.52,105.03,106.90,1504163
13-Dec-23,104.53,105.99,104.53,105.02,1274443
12-Dec-23,104.40,105.99,104.11,104.98,800956
11-Dec-23,104.99,104.99,103.99,104.10,1141984
08-Dec-23,104.84,106.18,104.00,104.00,3288078
07-Dec-23,105.12,105.13,104.70,104.70,661545
06-Dec-23,104.76,105.07,104.76,104.84,413111
05-Dec-23,104.96,104.96,104.14,104.76,797411
04-Dec-23,104.01,105.00,104.01,104.80,1075643
01-Dec-23,104.16,105.32,104.16,104.45,1021650
30-Nov-23,105.05,106.21,104.98,105.34,620128
29-Nov-23,104.50,106.31,104.50,105.01,788155
28-Nov-23,104.48,105.27,104.46,104.53,713398
27-Nov-23,105.28,105.30,104.46,104.46,879496
24-Nov-23,105.33,105.48,104.10,105.28,2437596
23-Nov-23,104.89,105.36,104.43,104.99,2908260
22-Nov-23,104.20,104.97,104.06,104.88,1162691
21-Nov-23,104.00,104.48,103.88,104.20,659961
20-Nov-23,103.98,104.00,103.87,103.90,612212
17-Nov-23,103.97,103.98,103.69,103.98,923474
16-Nov-23,103.99,104.00,103.76,103.97,682205
14-Nov-23,103.90,104.00,103.49,104.00,509214
13-Nov-23,103.89,104.00,103.31,104.00,1442056
10-Nov-23,103.99,104.00,103.31,103.99,828528
09-Nov-23,103.41,104.00,103.41,103.99,976033
08-Nov-23,103.64,103.98,102.86,103.40,1129578
07-Nov-23,102.75,103.74,102.63,102.66,2241704
06-Nov-23,102.77,102.89,102.53,102.60,407899

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IFRA11