Cotação atual, histórico e gráfico do papel: ICRI11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/04/2024 | -0,14% | -0,14 | 97,89 | 98,10 | 97,89 | 98,40 | 226K | 124 |
25/04/2024 | -0,04% | -0,04 | 98,03 | 98,00 | 97,93 | 98,12 | 387K | 60 |
24/04/2024 | 0,51% | 0,50 | 98,07 | 97,90 | 97,57 | 98,48 | 247K | 105 |
23/04/2024 | -0,21% | -0,21 | 97,57 | 97,89 | 97,51 | 97,90 | 199K | 61 |
22/04/2024 | -0,02% | -0,02 | 97,78 | 97,80 | 96,97 | 97,88 | 210K | 60 |
19/04/2024 | 0,46% | 0,45 | 97,80 | 97,50 | 97,00 | 97,90 | 762K | 319 |
18/04/2024 | -0,21% | -0,20 | 97,35 | 97,40 | 97,35 | 97,90 | 345K | 146 |
17/04/2024 | 0,04% | 0,04 | 97,55 | 97,55 | 97,01 | 97,85 | 392K | 213 |
16/04/2024 | -0,06% | -0,06 | 97,51 | 97,59 | 97,12 | 97,90 | 689K | 198 |
15/04/2024 | -0,32% | -0,31 | 97,57 | 97,87 | 97,51 | 97,90 | 233K | 188 |
12/04/2024 | 0,13% | 0,13 | 97,88 | 97,90 | 97,51 | 97,99 | 277K | 687 |
11/04/2024 | -0,15% | -0,15 | 97,75 | 97,90 | 97,60 | 97,90 | 336K | 68 |
10/04/2024 | 0,28% | 0,27 | 97,90 | 97,69 | 97,68 | 97,99 | 288K | 52 |
09/04/2024 | -0,72% | -0,71 | 97,63 | 98,34 | 97,63 | 98,34 | 606K | 512 |
08/04/2024 | 1,42% | 1,38 | 98,34 | 97,01 | 97,01 | 99,11 | 664K | 450 |
05/04/2024 | 0,36% | 0,35 | 96,96 | 96,66 | 96,66 | 96,96 | 179K | 67 |
04/04/2024 | -0,56% | -0,54 | 96,61 | 97,15 | 96,61 | 97,15 | 155K | 326 |
03/04/2024 | 0,47% | 0,45 | 97,15 | 96,86 | 96,21 | 97,67 | 157K | 245 |
02/04/2024 | 0,54% | 0,52 | 96,70 | 96,56 | 96,50 | 97,01 | 188K | 63 |
01/04/2024 | -0,81% | -0,79 | 96,18 | 97,20 | 96,10 | 97,80 | 315K | 270 |
28/03/2024 | 0,00% | 0,00 | 96,97 | 96,56 | 96,01 | 96,99 | 706K | 161 |
27/03/2024 | 0,64% | 0,62 | 96,97 | 96,02 | 96,02 | 96,97 | 351K | 63 |
26/03/2024 | -0,19% | -0,18 | 96,35 | 97,00 | 96,00 | 97,06 | 1M | 642 |
25/03/2024 | -0,94% | -0,92 | 96,53 | 97,45 | 96,50 | 97,45 | 925K | 1.737 |
22/03/2024 | 1,38% | 1,33 | 97,45 | 96,32 | 96,31 | 97,73 | 92K | 50 |
21/03/2024 | 0,03% | 0,03 | 96,12 | 97,24 | 96,12 | 97,29 | 56K | 29 |
20/03/2024 | 0,08% | 0,08 | 96,09 | 96,02 | 95,70 | 97,29 | 395K | 411 |
19/03/2024 | 0,94% | 0,89 | 96,01 | 95,12 | 95,12 | 96,95 | 681K | 106 |
18/03/2024 | 0,55% | 0,52 | 95,12 | 94,78 | 94,77 | 95,53 | 242K | 118 |
15/03/2024 | -0,47% | -0,45 | 94,60 | 96,49 | 94,60 | 96,50 | 213K | 61 |
14/03/2024 | 0,02% | 0,02 | 95,05 | 95,04 | 95,04 | 95,81 | 207K | 519 |
13/03/2024 | 0,03% | 0,03 | 95,03 | 95,25 | 95,00 | 95,25 | 251K | 32 |
12/03/2024 | -0,26% | -0,25 | 95,00 | 95,25 | 95,00 | 96,00 | 1M | 212 |
11/03/2024 | -0,26% | -0,25 | 95,25 | 96,00 | 95,03 | 96,00 | 298K | 68 |
08/03/2024 | 0,21% | 0,20 | 95,50 | 96,10 | 95,05 | 96,10 | 906K | 474 |
07/03/2024 | -2,10% | -2,04 | 95,30 | 97,14 | 95,04 | 97,14 | 78K | 28 |
06/03/2024 | 2,34% | 2,23 | 97,34 | 95,10 | 94,71 | 97,34 | 351K | 146 |
05/03/2024 | 0,12% | 0,11 | 95,11 | 94,90 | 94,90 | 95,75 | 806K | 118 |
04/03/2024 | -0,30% | -0,29 | 95,00 | 95,40 | 94,51 | 95,60 | 295K | 588 |
01/03/2024 | -1,26% | -1,22 | 95,29 | 95,88 | 93,46 | 95,88 | 293K | 54 |
29/02/2024 | 0,53% | 0,51 | 96,51 | 96,00 | 95,90 | 97,43 | 172K | 49 |
28/02/2024 | 0,00% | 0,00 | 96,00 | 96,00 | 95,57 | 96,00 | 662K | 540 |
27/02/2024 | 0,21% | 0,20 | 96,00 | 95,78 | 95,67 | 97,00 | 285K | 119 |
26/02/2024 | -0,75% | -0,72 | 95,80 | 96,52 | 95,53 | 98,00 | 764K | 314 |
23/02/2024 | -0,31% | -0,30 | 96,52 | 97,99 | 96,13 | 97,99 | 305K | 465 |
22/02/2024 | -0,72% | -0,70 | 96,82 | 97,52 | 96,03 | 99,49 | 681K | 973 |
21/02/2024 | -0,13% | -0,13 | 97,52 | 97,55 | 97,51 | 98,89 | 675K | 519 |
20/02/2024 | -2,01% | -2,00 | 97,65 | 98,76 | 97,51 | 99,65 | 1M | 738 |
19/02/2024 | - | - | 99,65 | 100,00 | 98,67 | 100,00 | 199K | 85 |
Date,Open,High,Low,Close,Volume
26-Apr-24,98.10,98.40,97.89,97.89,226449
25-Apr-24,98.00,98.12,97.93,98.03,387156
24-Apr-24,97.90,98.48,97.57,98.07,247308
23-Apr-24,97.89,97.90,97.51,97.57,199020
22-Apr-24,97.80,97.88,96.97,97.78,209712
19-Apr-24,97.50,97.90,97.00,97.80,762436
18-Apr-24,97.40,97.90,97.35,97.35,344842
17-Apr-24,97.55,97.85,97.01,97.55,392247
16-Apr-24,97.59,97.90,97.12,97.51,689069
15-Apr-24,97.87,97.90,97.51,97.57,233157
12-Apr-24,97.90,97.99,97.51,97.88,277285
11-Apr-24,97.90,97.90,97.60,97.75,336395
10-Apr-24,97.69,97.99,97.68,97.90,288320
09-Apr-24,98.34,98.34,97.63,97.63,606392
08-Apr-24,97.01,99.11,97.01,98.34,664258
05-Apr-24,96.66,96.96,96.66,96.96,179000
04-Apr-24,97.15,97.15,96.61,96.61,155129
03-Apr-24,96.86,97.67,96.21,97.15,157053
02-Apr-24,96.56,97.01,96.50,96.70,188269
01-Apr-24,97.20,97.80,96.10,96.18,314671
28-Mar-24,96.56,96.99,96.01,96.97,706143
27-Mar-24,96.02,96.97,96.02,96.97,351020
26-Mar-24,97.00,97.06,96.00,96.35,1368769
25-Mar-24,97.45,97.45,96.50,96.53,925354
22-Mar-24,96.32,97.73,96.31,97.45,91601
21-Mar-24,97.24,97.29,96.12,96.12,55691
20-Mar-24,96.02,97.29,95.70,96.09,394928
19-Mar-24,95.12,96.95,95.12,96.01,681462
18-Mar-24,94.78,95.53,94.77,95.12,242356
15-Mar-24,96.49,96.50,94.60,94.60,212636
14-Mar-24,95.04,95.81,95.04,95.05,207385
13-Mar-24,95.25,95.25,95.00,95.03,251494
12-Mar-24,95.25,96.00,95.00,95.00,1447866
11-Mar-24,96.00,96.00,95.03,95.25,298393
08-Mar-24,96.10,96.10,95.05,95.50,905897
07-Mar-24,97.14,97.14,95.04,95.30,78304
06-Mar-24,95.10,97.34,94.71,97.34,351242
05-Mar-24,94.90,95.75,94.90,95.11,805861
04-Mar-24,95.40,95.60,94.51,95.00,294512
01-Mar-24,95.88,95.88,93.46,95.29,293138
29-Feb-24,96.00,97.43,95.90,96.51,171976
28-Feb-24,96.00,96.00,95.57,96.00,661878
27-Feb-24,95.78,97.00,95.67,96.00,284535
26-Feb-24,96.52,98.00,95.53,95.80,763977
23-Feb-24,97.99,97.99,96.13,96.52,304672
22-Feb-24,97.52,99.49,96.03,96.82,681190
21-Feb-24,97.55,98.89,97.51,97.52,675392
20-Feb-24,98.76,99.65,97.51,97.65,1028961
19-Feb-24,100.00,100.00,98.67,99.65,199374
*exoneração de responsabilidade e termos de uso