Cotação atual, histórico e gráfico do papel: ICRI11

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 ICRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,81%	0,76	94,40	93,70	93,48	94,94	560K	642
12/06/2025	1,33%	1,23	93,64	92,90	91,20	93,71	2M	963
11/06/2025	-0,79%	-0,74	92,41	94,09	92,39	94,09	791K	1.047
10/06/2025	-0,80%	-0,75	93,15	93,59	93,10	94,77	810K	2.436
09/06/2025	0,74%	0,69	93,90	93,50	93,50	95,39	654K	1.534
06/06/2025	-2,23%	-2,13	93,21	95,36	93,11	95,98	1M	1.020
05/06/2025	-0,76%	-0,73	95,34	95,77	95,33	96,25	366K	992

04/06/2025	0,20%	0,19	96,07	95,40	95,39	96,70	519K	764
03/06/2025	0,87%	0,83	95,88	95,05	95,05	96,05	771K	2.000
02/06/2025	-4,35%	-4,32	95,05	98,20	94,86	98,20	1M	1.950
30/05/2025	-0,01%	-0,01	99,37	99,06	99,03	99,62	431K	707
29/05/2025	0,74%	0,73	99,38	99,34	98,72	99,66	226K	561
28/05/2025	-1,28%	-1,28	98,65	99,16	98,64	100,02	1M	1.277
27/05/2025	2,02%	1,98	99,93	97,96	97,77	101,96	2M	4.422
26/05/2025	-0,01%	-0,01	97,95	97,96	97,17	97,96	514K	792
23/05/2025	0,83%	0,81	97,96	97,98	97,52	98,89	1M	918
22/05/2025	-0,44%	-0,43	97,15	97,58	97,10	97,98	371K	1.080
21/05/2025	-0,05%	-0,05	97,58	97,63	97,00	97,68	842K	1.455
20/05/2025	0,40%	0,39	97,63	97,50	96,59	97,99	1M	1.118
19/05/2025	-0,41%	-0,40	97,24	97,79	95,98	97,79	373K	940
16/05/2025	1,48%	1,42	97,64	96,22	95,87	97,88	828K	2.514
15/05/2025	0,87%	0,83	96,22	95,39	94,39	96,25	919K	2.227
14/05/2025	-0,01%	-0,01	95,39	95,38	94,46	95,40	499K	2.291
13/05/2025	1,51%	1,42	95,40	94,11	93,61	95,49	723K	1.625
12/05/2025	1,33%	1,23	93,98	94,19	93,00	94,20	789K	1.046
09/05/2025	-0,69%	-0,64	92,75	94,00	92,75	94,50	745K	895
08/05/2025	0,01%	0,01	93,39	94,03	93,39	94,50	718K	615
07/05/2025	-0,03%	-0,03	93,38	93,41	92,75	94,22	696K	791
06/05/2025	-0,61%	-0,57	93,41	93,99	92,63	94,64	1M	938
05/05/2025	-0,06%	-0,06	93,98	94,40	93,98	94,55	369K	649
02/05/2025	-1,68%	-1,61	94,04	95,67	93,60	95,67	641K	694
30/04/2025	-0,20%	-0,19	95,65	95,84	94,69	96,00	644K	932
29/04/2025	1,78%	1,68	95,84	94,17	94,17	96,00	2M	1.556
28/04/2025	-0,85%	-0,81	94,16	94,97	94,13	96,46	3M	3.088
25/04/2025	-0,21%	-0,20	94,97	95,75	94,48	95,96	1M	1.240
24/04/2025	0,51%	0,48	95,17	94,78	94,20	95,88	937K	727
23/04/2025	0,70%	0,66	94,69	94,50	94,28	95,79	2M	2.973
22/04/2025	0,43%	0,40	94,03	93,64	93,64	94,80	518K	555
17/04/2025	-0,09%	-0,08	93,63	93,70	93,35	94,09	377K	851
16/04/2025	1,02%	0,95	93,71	92,52	92,43	93,75	1M	1.181
15/04/2025	-0,25%	-0,23	92,76	93,33	92,33	93,82	849K	1.526
14/04/2025	-0,65%	-0,61	92,99	93,36	92,92	93,86	736K	1.096
11/04/2025	0,20%	0,19	93,60	93,40	92,79	93,85	636K	2.479
10/04/2025	0,39%	0,36	93,41	92,90	92,77	93,84	755K	2.177
09/04/2025	-0,88%	-0,83	93,05	93,88	92,06	93,88	735K	1.318
08/04/2025	1,46%	1,35	93,88	92,53	92,19	94,99	2M	3.179
07/04/2025	-1,06%	-0,99	92,53	93,51	92,04	93,95	3M	2.618
04/04/2025	0,00%	0,00	93,52	93,49	92,00	93,52	1M	1.587
03/04/2025	0,00%	0,00	93,52	93,51	92,99	93,52	614K	1.776
02/04/2025	-0,37%	-0,35	93,52	93,00	92,23	93,92	992K	1.621
01/04/2025	-0,14%	-0,13	93,87	92,85	92,38	96,44	1M	1.814
31/03/2025	0,26%	0,24	94,00	93,87	93,50	95,35	1M	1.294
28/03/2025	0,78%	0,73	93,76	93,06	93,05	94,00	425K	819
27/03/2025	0,25%	0,23	93,03	93,22	92,94	94,21	2M	3.487
26/03/2025	-0,32%	-0,30	92,80	93,66	92,80	95,88	2M	4.407
25/03/2025	-0,34%	-0,32	93,10	94,10	93,00	94,10	1M	3.302
24/03/2025	0,70%	0,65	93,42	93,42	92,60	94,09	973K	2.520
21/03/2025	0,83%	0,76	92,77	92,12	92,12	94,25	2M	3.935
20/03/2025	-1,17%	-1,09	92,01	93,49	92,01	94,86	2M	3.217
19/03/2025	0,87%	0,80	93,10	93,00	91,05	93,99	867K	790
18/03/2025	1,22%	1,11	92,30	91,00	91,00	93,75	1M	757
17/03/2025	1,73%	1,55	91,19	91,05	90,27	91,64	952K	527
14/03/2025	0,00%	0,00	89,64	89,74	89,00	90,38	1M	2.470
13/03/2025	-1,36%	-1,24	89,64	90,87	88,95	90,87	3M	1.849
12/03/2025	2,10%	1,87	90,88	88,26	88,26	91,81	1M	662
11/03/2025	-0,30%	-0,27	89,01	89,28	87,71	89,71	1M	3.750
10/03/2025	0,31%	0,28	89,28	89,00	88,21	90,80	1M	887
07/03/2025	2,40%	2,09	89,00	87,54	86,91	89,00	602K	427
06/03/2025	1,35%	1,16	86,91	86,35	85,77	87,83	782K	495
05/03/2025	-3,35%	-2,97	85,75	87,77	85,75	89,33	625K	1.096
28/02/2025	-0,19%	-0,17	88,72	89,00	88,72	89,77	476K	1.982
27/02/2025	-0,59%	-0,53	88,89	89,41	88,05	89,41	1M	2.083
26/02/2025	0,75%	0,67	89,42	88,76	88,76	90,20	1M	1.321
25/02/2025	-1,39%	-1,25	88,75	90,00	88,75	90,96	1M	1.232
24/02/2025	0,03%	0,03	90,00	90,26	89,02	92,00	1M	760
21/02/2025	0,08%	0,07	89,97	89,90	89,49	90,39	1M	2.172
20/02/2025	0,60%	0,54	89,90	89,36	88,96	89,91	1M	802
19/02/2025	0,78%	0,69	89,36	88,57	87,02	89,85	1M	1.363
18/02/2025	1,70%	1,48	88,67	87,21	86,81	88,67	2M	1.516
17/02/2025	4,66%	3,88	87,19	83,31	83,31	87,80	2M	1.498
14/02/2025	3,57%	2,87	83,31	80,80	80,80	83,31	1M	447
13/02/2025	-0,09%	-0,07	80,44	80,65	79,97	82,00	1M	2.548
12/02/2025	-0,86%	-0,70	80,51	81,31	80,50	81,98	2M	1.485
11/02/2025	-0,39%	-0,32	81,21	81,53	80,24	81,96	990K	1.179
10/02/2025	5,40%	4,18	81,53	79,58	79,58	82,00	2M	1.124
07/02/2025	0,26%	0,20	77,35	77,20	76,49	78,13	995K	507
06/02/2025	0,33%	0,25	77,15	76,90	76,10	77,37	2M	874
05/02/2025	-0,72%	-0,56	76,90	76,61	76,50	77,43	2M	737
04/02/2025	-0,69%	-0,54	77,46	77,99	76,25	77,99	1M	1.866
03/02/2025	-4,63%	-3,79	78,00	81,00	77,76	81,31	935K	556
31/01/2025	1,72%	1,38	81,79	80,42	80,42	82,48	814K	400
30/01/2025	-1,52%	-1,24	80,41	81,65	79,56	81,82	992K	932
29/01/2025	2,77%	2,20	81,65	79,51	79,51	82,86	2M	1.089
28/01/2025	-1,72%	-1,39	79,45	80,84	79,12	80,84	601K	598
27/01/2025	0,05%	0,04	80,84	80,80	80,03	81,06	404K	350
24/01/2025	-2,19%	-1,81	80,80	82,30	80,66	82,84	719K	686
23/01/2025	1,09%	0,89	82,61	82,15	81,65	83,39	584K	801
22/01/2025	-0,37%	-0,30	81,72	82,21	80,62	83,46	1M	1.333
21/01/2025	-3,66%	-3,12	82,02	85,14	81,99	86,26	1M	469
20/01/2025	0,89%	0,75	85,14	85,04	84,41	87,00	1M	733
17/01/2025	-3,87%	-3,40	84,39	88,29	83,84	88,29	2M	871
16/01/2025	0,10%	0,09	87,79	88,04	86,90	88,43	1M	1.290
15/01/2025	1,42%	1,23	87,70	88,40	86,68	88,42	1M	422
14/01/2025	-0,84%	-0,73	86,47	88,45	85,65	88,48	1M	587
13/01/2025	-0,68%	-0,60	87,20	88,48	86,53	88,60	2M	449
10/01/2025	1,99%	1,71	87,80	87,93	86,15	88,50	2M	1.128
09/01/2025	-0,88%	-0,76	86,09	87,04	86,01	89,94	4M	2.951
08/01/2025	0,23%	0,20	86,85	87,49	86,78	87,94	1M	310
07/01/2025	0,78%	0,67	86,65	87,49	86,03	87,49	546K	186
06/01/2025	0,95%	0,81	85,98	85,17	85,03	87,49	2M	630
03/01/2025	0,85%	0,72	85,17	85,29	83,01	85,52	1M	1.826
02/01/2025	-2,81%	-2,44	84,45	84,80	82,51	84,90	881K	491
30/12/2024	0,35%	0,30	86,89	87,00	85,41	87,98	2M	1.018
27/12/2024	1,85%	1,57	86,59	85,98	84,84	87,98	1M	444
26/12/2024	0,67%	0,57	85,02	84,44	81,91	85,90	2M	285
23/12/2024	3,65%	2,97	84,45	83,25	80,13	84,78	2M	819
20/12/2024	2,49%	1,98	81,48	79,49	78,87	83,81	2M	1.156
19/12/2024	1,98%	1,54	79,50	77,95	77,25	79,50	2M	4.175
18/12/2024	-1,07%	-0,84	77,96	78,70	77,46	78,70	2M	522
17/12/2024	-1,67%	-1,34	78,80	80,14	78,02	80,14	2M	1.432
16/12/2024	-0,89%	-0,72	80,14	80,80	80,02	80,86	1M	837
13/12/2024	-0,89%	-0,73	80,86	81,63	80,15	83,31	1M	1.346
12/12/2024	-1,81%	-1,50	81,59	81,69	81,25	82,99	1M	393
11/12/2024	0,41%	0,34	83,09	82,50	80,56	83,63	2M	3.042
10/12/2024	-0,76%	-0,63	82,75	84,00	82,52	84,00	1M	1.035
09/12/2024	-2,34%	-2,00	83,38	85,38	83,00	85,38	2M	489
06/12/2024	0,15%	0,13	85,38	85,40	85,00	87,40	1M	401
05/12/2024	-2,25%	-1,96	85,25	87,22	84,01	90,00	2M	1.018
04/12/2024	-4,73%	-4,33	87,21	91,79	86,01	91,79	2M	1.488
03/12/2024	-2,31%	-2,16	91,54	93,30	91,28	94,91	1M	573
02/12/2024	-1,52%	-1,45	93,70	93,91	93,02	94,88	1M	499
29/11/2024	0,67%	0,63	95,15	94,56	94,26	96,30	1M	651
28/11/2024	-0,17%	-0,16	94,52	94,25	94,25	95,06	816K	242
27/11/2024	-	-	94,68	94,73	94,40	95,71	1M	1.037

Date,Open,High,Low,Close,Volume
13-Jun-25,93.70,94.94,93.48,94.40,560047
12-Jun-25,92.90,93.71,91.20,93.64,1927423
11-Jun-25,94.09,94.09,92.39,92.41,791212
10-Jun-25,93.59,94.77,93.10,93.15,809819
09-Jun-25,93.50,95.39,93.50,93.90,653718
06-Jun-25,95.36,95.98,93.11,93.21,1016207
05-Jun-25,95.77,96.25,95.33,95.34,366002
04-Jun-25,95.40,96.70,95.39,96.07,518669
03-Jun-25,95.05,96.05,95.05,95.88,771044
02-Jun-25,98.20,98.20,94.86,95.05,1269937
30-May-25,99.06,99.62,99.03,99.37,431455
29-May-25,99.34,99.66,98.72,99.38,226359
28-May-25,99.16,100.02,98.64,98.65,1016025
27-May-25,97.96,101.96,97.77,99.93,1835897
26-May-25,97.96,97.96,97.17,97.95,514280
23-May-25,97.98,98.89,97.52,97.96,1200297
22-May-25,97.58,97.98,97.10,97.15,371475
21-May-25,97.63,97.68,97.00,97.58,842446
20-May-25,97.50,97.99,96.59,97.63,1009229
19-May-25,97.79,97.79,95.98,97.24,372518
16-May-25,96.22,97.88,95.87,97.64,828240
15-May-25,95.39,96.25,94.39,96.22,919352
14-May-25,95.38,95.40,94.46,95.39,499003
13-May-25,94.11,95.49,93.61,95.40,722693
12-May-25,94.19,94.20,93.00,93.98,788798
09-May-25,94.00,94.50,92.75,92.75,745135
08-May-25,94.03,94.50,93.39,93.39,718135
07-May-25,93.41,94.22,92.75,93.38,695550
06-May-25,93.99,94.64,92.63,93.41,1132786
05-May-25,94.40,94.55,93.98,93.98,368824
02-May-25,95.67,95.67,93.60,94.04,640507
30-Apr-25,95.84,96.00,94.69,95.65,643528
29-Apr-25,94.17,96.00,94.17,95.84,1510671
28-Apr-25,94.97,96.46,94.13,94.16,3119135
25-Apr-25,95.75,95.96,94.48,94.97,1164809
24-Apr-25,94.78,95.88,94.20,95.17,936815
23-Apr-25,94.50,95.79,94.28,94.69,2099913
22-Apr-25,93.64,94.80,93.64,94.03,517729
17-Apr-25,93.70,94.09,93.35,93.63,377282
16-Apr-25,92.52,93.75,92.43,93.71,1029731
15-Apr-25,93.33,93.82,92.33,92.76,849473
14-Apr-25,93.36,93.86,92.92,92.99,736084
11-Apr-25,93.40,93.85,92.79,93.60,636161
10-Apr-25,92.90,93.84,92.77,93.41,755088
09-Apr-25,93.88,93.88,92.06,93.05,735378
08-Apr-25,92.53,94.99,92.19,93.88,1594306
07-Apr-25,93.51,93.95,92.04,92.53,2772141
04-Apr-25,93.49,93.52,92.00,93.52,1168889
03-Apr-25,93.51,93.52,92.99,93.52,613766
02-Apr-25,93.00,93.92,92.23,93.52,992127
01-Apr-25,92.85,96.44,92.38,93.87,1010649
31-Mar-25,93.87,95.35,93.50,94.00,1098542
28-Mar-25,93.06,94.00,93.05,93.76,424636
27-Mar-25,93.22,94.21,92.94,93.03,1644990
26-Mar-25,93.66,95.88,92.80,92.80,2476216
25-Mar-25,94.10,94.10,93.00,93.10,1370402
24-Mar-25,93.42,94.09,92.60,93.42,972956
21-Mar-25,92.12,94.25,92.12,92.77,2496752
20-Mar-25,93.49,94.86,92.01,92.01,1514395
19-Mar-25,93.00,93.99,91.05,93.10,866619
18-Mar-25,91.00,93.75,91.00,92.30,1410009
17-Mar-25,91.05,91.64,90.27,91.19,951534
14-Mar-25,89.74,90.38,89.00,89.64,1339602
13-Mar-25,90.87,90.87,88.95,89.64,3023373
12-Mar-25,88.26,91.81,88.26,90.88,1096437
11-Mar-25,89.28,89.71,87.71,89.01,1304194
10-Mar-25,89.00,90.80,88.21,89.28,1155284
07-Mar-25,87.54,89.00,86.91,89.00,602088
06-Mar-25,86.35,87.83,85.77,86.91,781557
05-Mar-25,87.77,89.33,85.75,85.75,625040
28-Feb-25,89.00,89.77,88.72,88.72,475561
27-Feb-25,89.41,89.41,88.05,88.89,1376312
26-Feb-25,88.76,90.20,88.76,89.42,1071876
25-Feb-25,90.00,90.96,88.75,88.75,1111586
24-Feb-25,90.26,92.00,89.02,90.00,1442143
21-Feb-25,89.90,90.39,89.49,89.97,1164363
20-Feb-25,89.36,89.91,88.96,89.90,1200289
19-Feb-25,88.57,89.85,87.02,89.36,1364383
18-Feb-25,87.21,88.67,86.81,88.67,1565395
17-Feb-25,83.31,87.80,83.31,87.19,2076721
14-Feb-25,80.80,83.31,80.80,83.31,1121976
13-Feb-25,80.65,82.00,79.97,80.44,1466125
12-Feb-25,81.31,81.98,80.50,80.51,1727811
11-Feb-25,81.53,81.96,80.24,81.21,990397
10-Feb-25,79.58,82.00,79.58,81.53,2490849
07-Feb-25,77.20,78.13,76.49,77.35,995489
06-Feb-25,76.90,77.37,76.10,77.15,1796358
05-Feb-25,76.61,77.43,76.50,76.90,1566483
04-Feb-25,77.99,77.99,76.25,77.46,1089979
03-Feb-25,81.00,81.31,77.76,78.00,934710
31-Jan-25,80.42,82.48,80.42,81.79,814253
30-Jan-25,81.65,81.82,79.56,80.41,991531
29-Jan-25,79.51,82.86,79.51,81.65,1591785
28-Jan-25,80.84,80.84,79.12,79.45,601094
27-Jan-25,80.80,81.06,80.03,80.84,404318
24-Jan-25,82.30,82.84,80.66,80.80,719412
23-Jan-25,82.15,83.39,81.65,82.61,584375
22-Jan-25,82.21,83.46,80.62,81.72,1259804
21-Jan-25,85.14,86.26,81.99,82.02,1110258
20-Jan-25,85.04,87.00,84.41,85.14,1444906
17-Jan-25,88.29,88.29,83.84,84.39,2109363
16-Jan-25,88.04,88.43,86.90,87.79,1114742
15-Jan-25,88.40,88.42,86.68,87.70,1132405
14-Jan-25,88.45,88.48,85.65,86.47,1446324
13-Jan-25,88.48,88.60,86.53,87.20,1891255
10-Jan-25,87.93,88.50,86.15,87.80,1579760
09-Jan-25,87.04,89.94,86.01,86.09,3586845
08-Jan-25,87.49,87.94,86.78,86.85,1099822
07-Jan-25,87.49,87.49,86.03,86.65,546488
06-Jan-25,85.17,87.49,85.03,85.98,1803882
03-Jan-25,85.29,85.52,83.01,85.17,1338727
02-Jan-25,84.80,84.90,82.51,84.45,880636
30-Dec-24,87.00,87.98,85.41,86.89,1995756
27-Dec-24,85.98,87.98,84.84,86.59,1264073
26-Dec-24,84.44,85.90,81.91,85.02,1796717
23-Dec-24,83.25,84.78,80.13,84.45,2034829
20-Dec-24,79.49,83.81,78.87,81.48,2466298
19-Dec-24,77.95,79.50,77.25,79.50,1508269
18-Dec-24,78.70,78.70,77.46,77.96,1740504
17-Dec-24,80.14,80.14,78.02,78.80,2205352
16-Dec-24,80.80,80.86,80.02,80.14,1270104
13-Dec-24,81.63,83.31,80.15,80.86,1366002
12-Dec-24,81.69,82.99,81.25,81.59,1087442
11-Dec-24,82.50,83.63,80.56,83.09,2453930
10-Dec-24,84.00,84.00,82.52,82.75,1307922
09-Dec-24,85.38,85.38,83.00,83.38,1505952
06-Dec-24,85.40,87.40,85.00,85.38,1295494
05-Dec-24,87.22,90.00,84.01,85.25,1819876
04-Dec-24,91.79,91.79,86.01,87.21,1716386
03-Dec-24,93.30,94.91,91.28,91.54,1290401
02-Dec-24,93.91,94.88,93.02,93.70,1058859
29-Nov-24,94.56,96.30,94.26,95.15,1185785
28-Nov-24,94.25,95.06,94.25,94.52,816208
27-Nov-24,94.73,95.71,94.40,94.68,1297215

*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: ICRI11