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
14/08/2025	-0,66%	-0,61	91,36	91,98	91,34	91,98	1M	748
13/08/2025	-0,01%	-0,01	91,97	91,98	91,75	91,98	722K	429
12/08/2025	-0,12%	-0,11	91,98	92,08	91,90	92,08	635K	1.574
11/08/2025	0,17%	0,16	92,09	91,94	91,72	92,51	602K	1.928
08/08/2025	-0,40%	-0,37	91,93	92,30	91,78	92,30	388K	404
07/08/2025	0,14%	0,13	92,30	93,10	92,01	93,20	836K	1.332
06/08/2025	0,13%	0,12	92,17	92,94	92,00	92,97	522K	1.498

05/08/2025	-0,52%	-0,48	92,05	92,82	92,05	92,82	610K	973
04/08/2025	0,35%	0,32	92,53	93,14	92,50	93,50	594K	1.936
01/08/2025	-1,81%	-1,70	92,21	93,91	92,12	94,86	913K	2.079
31/07/2025	-0,13%	-0,12	93,91	94,03	93,85	94,68	401K	861
30/07/2025	0,28%	0,26	94,03	93,77	93,49	94,46	202K	687
29/07/2025	-0,11%	-0,10	93,77	93,20	93,12	94,33	430K	840
28/07/2025	-0,14%	-0,13	93,87	94,00	93,52	94,48	496K	724
25/07/2025	1,05%	0,98	94,00	93,47	93,30	94,00	248K	278
24/07/2025	-0,93%	-0,87	93,02	93,89	92,25	93,99	794K	2.651
23/07/2025	0,03%	0,03	93,89	93,86	93,86	94,60	694K	785
22/07/2025	-0,20%	-0,19	93,86	94,05	93,70	94,29	438K	523
21/07/2025	-0,06%	-0,06	94,05	94,15	93,95	94,74	523K	1.059
18/07/2025	-0,41%	-0,39	94,11	95,06	94,11	95,09	521K	936
17/07/2025	0,01%	0,01	94,50	94,49	94,49	95,09	448K	982
16/07/2025	-0,01%	-0,01	94,49	94,51	94,00	94,60	354K	831
15/07/2025	1,04%	0,97	94,50	93,97	93,86	94,50	403K	824
14/07/2025	-0,92%	-0,87	93,53	94,90	93,52	94,90	895K	1.157
11/07/2025	-0,59%	-0,56	94,40	95,09	94,25	95,09	465K	1.412
10/07/2025	0,39%	0,37	94,96	93,80	93,80	95,09	271K	690
09/07/2025	0,92%	0,86	94,59	93,92	93,92	94,93	254K	354
08/07/2025	-0,77%	-0,73	93,73	94,62	93,67	95,09	880K	1.266
07/07/2025	0,00%	0,00	94,46	94,46	94,07	94,46	630K	971
04/07/2025	-0,77%	-0,73	94,46	95,18	94,21	95,19	327K	916
03/07/2025	0,90%	0,85	95,19	94,34	94,34	95,48	261K	389
02/07/2025	-0,13%	-0,12	94,34	95,12	93,89	95,12	494K	3.025
01/07/2025	-1,32%	-1,26	94,46	95,76	93,33	95,76	567K	1.860
27/06/2025	-0,29%	-0,28	95,72	96,96	94,91	96,96	789K	2.017
26/06/2025	-0,30%	-0,29	96,00	96,07	95,98	97,45	768K	944
25/06/2025	0,33%	0,32	96,29	95,99	95,50	96,50	661K	659
24/06/2025	0,00%	0,00	95,97	95,95	95,34	95,98	210K	547
23/06/2025	0,81%	0,77	95,97	95,19	94,70	95,97	625K	886
20/06/2025	0,32%	0,30	95,20	94,88	94,88	95,45	226K	596
18/06/2025	0,04%	0,04	94,90	94,20	94,07	95,50	731K	906
17/06/2025	0,83%	0,78	94,86	94,10	94,07	95,15	698K	838
16/06/2025	-0,34%	-0,32	94,08	94,44	94,08	95,37	675K	828
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	-	-	80,41	81,65	79,56	81,82	992K	932

Date,Open,High,Low,Close,Volume
14-Aug-25,91.98,91.98,91.34,91.36,1400566
13-Aug-25,91.98,91.98,91.75,91.97,722105
12-Aug-25,92.08,92.08,91.90,91.98,635104
11-Aug-25,91.94,92.51,91.72,92.09,602047
08-Aug-25,92.30,92.30,91.78,91.93,387915
07-Aug-25,93.10,93.20,92.01,92.30,835616
06-Aug-25,92.94,92.97,92.00,92.17,521863
05-Aug-25,92.82,92.82,92.05,92.05,610135
04-Aug-25,93.14,93.50,92.50,92.53,593895
01-Aug-25,93.91,94.86,92.12,92.21,913095
31-Jul-25,94.03,94.68,93.85,93.91,400905
30-Jul-25,93.77,94.46,93.49,94.03,202131
29-Jul-25,93.20,94.33,93.12,93.77,429990
28-Jul-25,94.00,94.48,93.52,93.87,496423
25-Jul-25,93.47,94.00,93.30,94.00,248174
24-Jul-25,93.89,93.99,92.25,93.02,794172
23-Jul-25,93.86,94.60,93.86,93.89,693617
22-Jul-25,94.05,94.29,93.70,93.86,438086
21-Jul-25,94.15,94.74,93.95,94.05,522988
18-Jul-25,95.06,95.09,94.11,94.11,521172
17-Jul-25,94.49,95.09,94.49,94.50,447920
16-Jul-25,94.51,94.60,94.00,94.49,354115
15-Jul-25,93.97,94.50,93.86,94.50,403089
14-Jul-25,94.90,94.90,93.52,93.53,895217
11-Jul-25,95.09,95.09,94.25,94.40,464884
10-Jul-25,93.80,95.09,93.80,94.96,271387
09-Jul-25,93.92,94.93,93.92,94.59,254198
08-Jul-25,94.62,95.09,93.67,93.73,879955
07-Jul-25,94.46,94.46,94.07,94.46,630157
04-Jul-25,95.18,95.19,94.21,94.46,327218
03-Jul-25,94.34,95.48,94.34,95.19,261236
02-Jul-25,95.12,95.12,93.89,94.34,493650
01-Jul-25,95.76,95.76,93.33,94.46,566806
27-Jun-25,96.96,96.96,94.91,95.72,788557
26-Jun-25,96.07,97.45,95.98,96.00,767881
25-Jun-25,95.99,96.50,95.50,96.29,661205
24-Jun-25,95.95,95.98,95.34,95.97,209757
23-Jun-25,95.19,95.97,94.70,95.97,625018
20-Jun-25,94.88,95.45,94.88,95.20,226086
18-Jun-25,94.20,95.50,94.07,94.90,730643
17-Jun-25,94.10,95.15,94.07,94.86,697718
16-Jun-25,94.44,95.37,94.08,94.08,675275
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

*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