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
30/01/2026	1,79%	1,67	95,00	93,50	93,00	95,00	857K	1.856
29/01/2026	-0,10%	-0,09	93,33	93,45	92,16	93,75	978K	653
28/01/2026	0,65%	0,60	93,42	92,83	92,78	93,74	644K	409
27/01/2026	0,92%	0,85	92,82	92,00	91,84	92,89	371K	492
26/01/2026	-0,15%	-0,14	91,97	92,13	91,95	92,40	1M	1.343
23/01/2026	-0,59%	-0,55	92,11	92,80	91,81	92,82	1M	1.591
22/01/2026	-0,06%	-0,06	92,66	93,00	92,32	93,25	661K	211

21/01/2026	-0,18%	-0,17	92,72	93,29	91,82	93,36	960K	1.371
20/01/2026	-1,02%	-0,96	92,89	93,06	91,98	93,75	1M	594
19/01/2026	2,71%	2,48	93,85	91,87	91,07	93,85	2M	2.279
16/01/2026	0,31%	0,28	91,37	91,85	90,38	91,85	575K	742
15/01/2026	0,51%	0,46	91,09	91,44	89,99	92,20	3M	2.950
14/01/2026	-1,29%	-1,18	90,63	90,55	90,00	92,26	2M	1.000
13/01/2026	1,11%	1,01	91,81	90,80	90,44	92,47	2M	2.951
12/01/2026	1,23%	1,10	90,80	89,70	89,53	90,80	2M	735
09/01/2026	-0,92%	-0,83	89,70	90,50	89,37	90,50	643K	727
08/01/2026	1,32%	1,18	90,53	90,25	89,35	90,83	458K	383
07/01/2026	-0,20%	-0,18	89,35	89,82	89,35	90,00	935K	1.593
06/01/2026	-0,25%	-0,22	89,53	89,75	89,08	89,81	395K	1.075
05/01/2026	-0,50%	-0,45	89,75	90,00	89,00	90,00	652K	792
02/01/2026	-0,77%	-0,70	90,20	91,71	88,69	91,71	1M	2.540
30/12/2025	1,45%	1,30	90,90	89,62	89,62	91,95	1M	1.312
29/12/2025	-1,28%	-1,16	89,60	91,00	89,50	91,00	605K	296
26/12/2025	-1,18%	-1,08	90,76	90,70	90,08	91,83	1M	942
23/12/2025	1,50%	1,36	91,84	90,48	89,35	91,84	1M	2.990
22/12/2025	0,93%	0,83	90,48	88,01	88,01	90,88	819K	1.959
19/12/2025	2,36%	2,07	89,65	88,23	87,31	89,66	1M	2.271
18/12/2025	1,14%	0,99	87,58	87,14	86,61	88,55	2M	2.461
17/12/2025	-1,24%	-1,09	86,59	87,66	86,40	87,66	871K	1.358
16/12/2025	1,41%	1,22	87,68	86,44	86,20	87,68	905K	1.245
15/12/2025	-0,40%	-0,35	86,46	87,80	86,16	87,80	595K	625
12/12/2025	0,15%	0,13	86,81	86,71	86,71	88,23	1M	3.017
11/12/2025	-1,14%	-1,00	86,68	87,68	86,53	87,82	721K	1.174
10/12/2025	1,56%	1,35	87,68	87,22	86,09	87,74	1M	2.860
09/12/2025	-0,80%	-0,70	86,33	87,03	86,33	87,23	812K	2.556
08/12/2025	0,45%	0,39	87,03	87,00	86,06	87,09	720K	2.493
05/12/2025	-0,06%	-0,05	86,64	86,92	86,64	87,15	1M	1.710
04/12/2025	0,22%	0,19	86,69	86,50	86,09	86,93	1M	5.865
03/12/2025	0,99%	0,85	86,50	85,67	85,65	86,98	930K	1.290
02/12/2025	0,52%	0,44	85,65	85,50	84,98	85,99	863K	1.217
01/12/2025	-3,03%	-2,66	85,21	85,24	84,87	85,95	2M	2.112
28/11/2025	0,69%	0,60	87,87	87,27	86,58	88,20	2M	2.528
27/11/2025	2,07%	1,77	87,27	85,15	85,15	87,96	2M	5.112
26/11/2025	-0,21%	-0,18	85,50	85,75	85,10	86,26	1M	1.277
25/11/2025	-0,16%	-0,14	85,68	85,88	85,51	85,88	617K	680
24/11/2025	-0,20%	-0,17	85,82	85,62	85,52	86,00	1M	1.485
21/11/2025	-0,02%	-0,02	85,99	86,01	85,81	86,02	574K	799
19/11/2025	0,19%	0,16	86,01	85,85	85,51	86,02	788K	752
18/11/2025	0,01%	0,01	85,85	85,85	85,40	86,00	1M	2.382
17/11/2025	0,06%	0,05	85,84	85,81	85,21	86,35	1M	1.072
14/11/2025	0,02%	0,02	85,79	85,95	85,61	86,49	1M	1.399
13/11/2025	0,20%	0,17	85,77	85,83	85,60	86,10	781K	1.705
12/11/2025	0,02%	0,02	85,60	85,56	85,24	86,08	1M	1.218
11/11/2025	0,39%	0,33	85,58	85,25	85,00	85,75	1M	1.681
10/11/2025	0,00%	0,00	85,25	85,25	84,72	85,95	2M	1.648
07/11/2025	-0,16%	-0,14	85,25	85,39	84,97	85,96	2M	1.728
06/11/2025	0,09%	0,08	85,39	85,29	84,93	86,10	2M	2.836
05/11/2025	-0,78%	-0,67	85,31	85,98	85,13	86,10	956K	1.589
04/11/2025	-1,30%	-1,13	85,98	87,01	85,82	87,03	1M	1.315
03/11/2025	-1,57%	-1,39	87,11	87,95	86,50	87,95	956K	1.408
31/10/2025	0,32%	0,28	88,50	89,06	88,14	89,06	1M	1.116
30/10/2025	-1,15%	-1,03	88,22	89,13	87,91	89,13	501K	417
29/10/2025	1,65%	1,45	89,25	87,81	87,61	89,25	626K	1.495
28/10/2025	-0,23%	-0,20	87,80	87,95	87,20	88,33	2M	1.412
27/10/2025	-0,45%	-0,40	88,00	88,41	87,76	88,41	1M	1.543
24/10/2025	0,16%	0,14	88,40	88,31	88,15	88,66	643K	1.157
23/10/2025	-1,28%	-1,14	88,26	89,68	88,14	89,68	2M	1.894
22/10/2025	-0,91%	-0,82	89,40	90,19	89,20	90,19	540K	788
21/10/2025	1,14%	1,02	90,22	89,05	89,05	90,34	790K	2.063
20/10/2025	-0,34%	-0,30	89,20	89,51	88,99	90,05	949K	1.043
17/10/2025	0,18%	0,16	89,50	89,34	89,10	89,74	321K	829
16/10/2025	0,38%	0,34	89,34	89,34	89,05	89,89	268K	1.151
15/10/2025	-0,46%	-0,41	89,00	89,47	89,00	90,30	409K	1.162
14/10/2025	0,00%	0,00	89,41	89,41	89,03	89,56	602K	1.374
13/10/2025	0,19%	0,17	89,41	89,24	89,04	89,80	777K	1.249
10/10/2025	-0,18%	-0,16	89,24	89,73	88,83	89,84	2M	2.120
09/10/2025	-0,56%	-0,50	89,40	89,90	89,40	89,90	212K	295
08/10/2025	-0,01%	-0,01	89,90	90,77	89,00	90,77	1M	1.569
07/10/2025	-0,27%	-0,24	89,91	90,15	89,36	90,77	918K	1.078
06/10/2025	-0,29%	-0,26	90,15	90,41	89,80	90,50	325K	523
03/10/2025	0,34%	0,31	90,41	90,17	89,72	90,41	643K	1.069
02/10/2025	-0,28%	-0,25	90,10	90,74	90,10	90,74	425K	472
01/10/2025	-1,79%	-1,65	90,35	90,70	90,32	90,95	746K	1.821
30/09/2025	0,10%	0,09	92,00	91,87	91,68	92,35	867K	1.381
29/09/2025	-0,18%	-0,17	91,91	92,09	91,57	92,34	613K	631
26/09/2025	0,69%	0,63	92,08	91,45	91,30	92,12	1M	645
25/09/2025	-0,53%	-0,49	91,45	91,95	91,36	91,95	210K	241
24/09/2025	-0,11%	-0,10	91,94	92,17	91,35	92,20	314K	442
23/09/2025	0,70%	0,64	92,04	91,53	91,51	92,19	308K	2.454
22/09/2025	0,38%	0,35	91,40	91,95	90,72	91,95	1M	1.627
19/09/2025	-0,97%	-0,89	91,05	92,20	91,02	92,20	282K	388
18/09/2025	0,14%	0,13	91,94	92,01	91,51	92,20	670K	718
17/09/2025	-0,36%	-0,33	91,81	92,00	91,51	92,01	356K	621
16/09/2025	0,98%	0,89	92,14	91,26	91,26	92,14	220K	249
15/09/2025	0,34%	0,31	91,25	90,94	90,94	91,62	408K	483
12/09/2025	-0,03%	-0,03	90,94	90,97	90,60	91,20	1M	1.491
11/09/2025	-0,26%	-0,24	90,97	91,19	90,84	91,19	255K	205
10/09/2025	-1,32%	-1,22	91,21	92,39	91,20	92,39	682K	1.439
09/09/2025	1,40%	1,28	92,43	91,15	90,22	92,44	1M	2.598
08/09/2025	0,31%	0,28	91,15	90,60	90,60	91,43	384K	165
05/09/2025	0,88%	0,79	90,87	90,99	90,49	90,99	256K	219
04/09/2025	-0,12%	-0,11	90,08	90,49	90,08	90,62	542K	387
03/09/2025	0,27%	0,24	90,19	90,43	89,91	90,49	798K	2.261
02/09/2025	-0,20%	-0,18	89,95	90,17	89,90	90,43	879K	1.921
01/09/2025	-2,32%	-2,14	90,13	90,50	90,10	90,74	566K	537
29/08/2025	0,35%	0,32	92,27	91,96	91,27	92,27	1M	2.167
28/08/2025	0,27%	0,25	91,95	91,81	91,51	92,07	516K	581
27/08/2025	0,05%	0,05	91,70	91,71	91,50	91,81	399K	736
26/08/2025	-0,11%	-0,10	91,65	91,55	91,40	91,95	843K	565
25/08/2025	0,90%	0,82	91,75	92,02	91,01	92,02	1M	712
22/08/2025	-0,72%	-0,66	90,93	91,59	90,60	91,59	861K	1.461
21/08/2025	0,10%	0,09	91,59	91,50	91,37	91,68	392K	405
20/08/2025	0,02%	0,02	91,50	91,54	91,50	91,75	364K	2.614
19/08/2025	-0,54%	-0,50	91,48	91,98	91,36	91,98	1M	948
18/08/2025	0,03%	0,03	91,98	91,95	91,36	91,98	987K	661
15/08/2025	0,65%	0,59	91,95	91,80	91,45	91,95	659K	361
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	-	-	93,86	94,05	93,70	94,29	438K	523

Date,Open,High,Low,Close,Volume
30-Jan-26,93.50,95.00,93.00,95.00,856509
29-Jan-26,93.45,93.75,92.16,93.33,978117
28-Jan-26,92.83,93.74,92.78,93.42,643673
27-Jan-26,92.00,92.89,91.84,92.82,371162
26-Jan-26,92.13,92.40,91.95,91.97,1008567
23-Jan-26,92.80,92.82,91.81,92.11,1367478
22-Jan-26,93.00,93.25,92.32,92.66,661340
21-Jan-26,93.29,93.36,91.82,92.72,959845
20-Jan-26,93.06,93.75,91.98,92.89,1403961
19-Jan-26,91.87,93.85,91.07,93.85,1921700
16-Jan-26,91.85,91.85,90.38,91.37,575163
15-Jan-26,91.44,92.20,89.99,91.09,2611146
14-Jan-26,90.55,92.26,90.00,90.63,2020680
13-Jan-26,90.80,92.47,90.44,91.81,2144922
12-Jan-26,89.70,90.80,89.53,90.80,1574001
09-Jan-26,90.50,90.50,89.37,89.70,643416
08-Jan-26,90.25,90.83,89.35,90.53,458097
07-Jan-26,89.82,90.00,89.35,89.35,934680
06-Jan-26,89.75,89.81,89.08,89.53,394519
05-Jan-26,90.00,90.00,89.00,89.75,651961
02-Jan-26,91.71,91.71,88.69,90.20,1251465
30-Dec-25,89.62,91.95,89.62,90.90,1395332
29-Dec-25,91.00,91.00,89.50,89.60,605141
26-Dec-25,90.70,91.83,90.08,90.76,1326993
23-Dec-25,90.48,91.84,89.35,91.84,1374252
22-Dec-25,88.01,90.88,88.01,90.48,819293
19-Dec-25,88.23,89.66,87.31,89.65,1427300
18-Dec-25,87.14,88.55,86.61,87.58,1894813
17-Dec-25,87.66,87.66,86.40,86.59,871293
16-Dec-25,86.44,87.68,86.20,87.68,905082
15-Dec-25,87.80,87.80,86.16,86.46,595467
12-Dec-25,86.71,88.23,86.71,86.81,1042516
11-Dec-25,87.68,87.82,86.53,86.68,721041
10-Dec-25,87.22,87.74,86.09,87.68,1206535
09-Dec-25,87.03,87.23,86.33,86.33,811508
08-Dec-25,87.00,87.09,86.06,87.03,719947
05-Dec-25,86.92,87.15,86.64,86.64,1195925
04-Dec-25,86.50,86.93,86.09,86.69,1322174
03-Dec-25,85.67,86.98,85.65,86.50,930110
02-Dec-25,85.50,85.99,84.98,85.65,863231
01-Dec-25,85.24,85.95,84.87,85.21,1502287
28-Nov-25,87.27,88.20,86.58,87.87,1591955
27-Nov-25,85.15,87.96,85.15,87.27,1994186
26-Nov-25,85.75,86.26,85.10,85.50,1241893
25-Nov-25,85.88,85.88,85.51,85.68,616679
24-Nov-25,85.62,86.00,85.52,85.82,1298549
21-Nov-25,86.01,86.02,85.81,85.99,574407
19-Nov-25,85.85,86.02,85.51,86.01,788146
18-Nov-25,85.85,86.00,85.40,85.85,1117384
17-Nov-25,85.81,86.35,85.21,85.84,1488744
14-Nov-25,85.95,86.49,85.61,85.79,1279928
13-Nov-25,85.83,86.10,85.60,85.77,780522
12-Nov-25,85.56,86.08,85.24,85.60,1142079
11-Nov-25,85.25,85.75,85.00,85.58,1466418
10-Nov-25,85.25,85.95,84.72,85.25,1664012
07-Nov-25,85.39,85.96,84.97,85.25,2313004
06-Nov-25,85.29,86.10,84.93,85.39,2441872
05-Nov-25,85.98,86.10,85.13,85.31,955563
04-Nov-25,87.01,87.03,85.82,85.98,1499327
03-Nov-25,87.95,87.95,86.50,87.11,955529
31-Oct-25,89.06,89.06,88.14,88.50,1471373
30-Oct-25,89.13,89.13,87.91,88.22,501172
29-Oct-25,87.81,89.25,87.61,89.25,626458
28-Oct-25,87.95,88.33,87.20,87.80,1506275
27-Oct-25,88.41,88.41,87.76,88.00,1119550
24-Oct-25,88.31,88.66,88.15,88.40,643454
23-Oct-25,89.68,89.68,88.14,88.26,1649706
22-Oct-25,90.19,90.19,89.20,89.40,539717
21-Oct-25,89.05,90.34,89.05,90.22,789833
20-Oct-25,89.51,90.05,88.99,89.20,948594
17-Oct-25,89.34,89.74,89.10,89.50,321438
16-Oct-25,89.34,89.89,89.05,89.34,267625
15-Oct-25,89.47,90.30,89.00,89.00,408852
14-Oct-25,89.41,89.56,89.03,89.41,601946
13-Oct-25,89.24,89.80,89.04,89.41,776852
10-Oct-25,89.73,89.84,88.83,89.24,1896962
09-Oct-25,89.90,89.90,89.40,89.40,212451
08-Oct-25,90.77,90.77,89.00,89.90,1057215
07-Oct-25,90.15,90.77,89.36,89.91,917739
06-Oct-25,90.41,90.50,89.80,90.15,325278
03-Oct-25,90.17,90.41,89.72,90.41,642730
02-Oct-25,90.74,90.74,90.10,90.10,425206
01-Oct-25,90.70,90.95,90.32,90.35,746478
30-Sep-25,91.87,92.35,91.68,92.00,866779
29-Sep-25,92.09,92.34,91.57,91.91,613020
26-Sep-25,91.45,92.12,91.30,92.08,1308575
25-Sep-25,91.95,91.95,91.36,91.45,210242
24-Sep-25,92.17,92.20,91.35,91.94,314280
23-Sep-25,91.53,92.19,91.51,92.04,307596
22-Sep-25,91.95,91.95,90.72,91.40,1049665
19-Sep-25,92.20,92.20,91.02,91.05,281999
18-Sep-25,92.01,92.20,91.51,91.94,670290
17-Sep-25,92.00,92.01,91.51,91.81,356135
16-Sep-25,91.26,92.14,91.26,92.14,219854
15-Sep-25,90.94,91.62,90.94,91.25,408444
12-Sep-25,90.97,91.20,90.60,90.94,1012316
11-Sep-25,91.19,91.19,90.84,90.97,255009
10-Sep-25,92.39,92.39,91.20,91.21,682460
09-Sep-25,91.15,92.44,90.22,92.43,1276194
08-Sep-25,90.60,91.43,90.60,91.15,383828
05-Sep-25,90.99,90.99,90.49,90.87,256488
04-Sep-25,90.49,90.62,90.08,90.08,542444
03-Sep-25,90.43,90.49,89.91,90.19,798457
02-Sep-25,90.17,90.43,89.90,89.95,878965
01-Sep-25,90.50,90.74,90.10,90.13,566231
29-Aug-25,91.96,92.27,91.27,92.27,1322350
28-Aug-25,91.81,92.07,91.51,91.95,516268
27-Aug-25,91.71,91.81,91.50,91.70,399022
26-Aug-25,91.55,91.95,91.40,91.65,842517
25-Aug-25,92.02,92.02,91.01,91.75,1090839
22-Aug-25,91.59,91.59,90.60,90.93,861362
21-Aug-25,91.50,91.68,91.37,91.59,392382
20-Aug-25,91.54,91.75,91.50,91.50,363620
19-Aug-25,91.98,91.98,91.36,91.48,1071408
18-Aug-25,91.95,91.98,91.36,91.98,987168
15-Aug-25,91.80,91.95,91.45,91.95,658540
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

*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