Cotação atual, histórico e gráfico do papel: IDFI11

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 IDFI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,46%	0,07	15,15	15,15	14,66	15,15	14K	17
23/04/2024	-0,13%	-0,02	15,08	15,09	15,00	15,10	6K	20
22/04/2024	0,40%	0,06	15,10	15,04	14,65	15,15	17K	28
19/04/2024	-0,66%	-0,10	15,04	15,15	15,04	15,15	5K	21
18/04/2024	-0,07%	-0,01	15,14	15,05	15,01	15,15	3K	14
17/04/2024	0,00%	0,00	15,15	15,15	15,00	15,15	7K	24
16/04/2024	4,48%	0,65	15,15	15,15	15,15	15,15	424	6
15/04/2024	-5,17%	-0,79	14,50	15,13	14,50	15,30	5K	19
12/04/2024	4,73%	0,69	15,29	15,29	13,98	15,30	25K	33
11/04/2024	0,00%	0,00	14,60	14,26	14,26	15,00	20K	27
10/04/2024	1,04%	0,15	14,60	15,30	14,40	15,30	23K	30
09/04/2024	-0,28%	-0,04	14,45	15,30	14,25	15,30	6K	29
08/04/2024	-1,56%	-0,23	14,49	14,51	14,37	15,35	10K	22
05/04/2024	0,00%	0,00	14,72	14,60	14,59	15,36	17K	38
04/04/2024	0,89%	0,13	14,72	15,39	14,35	15,39	56K	44
03/04/2024	-0,07%	-0,01	14,59	14,70	14,59	15,50	4K	28
02/04/2024	0,34%	0,05	14,60	14,56	14,35	17,04	13K	31
01/04/2024	-16,86%	-2,95	14,55	17,50	14,55	17,50	10K	15
28/03/2024	-1,52%	-0,27	17,50	17,77	17,50	17,77	229K	45
27/03/2024	0,40%	0,07	17,77	17,77	17,60	17,77	3K	15
26/03/2024	-0,39%	-0,07	17,70	17,77	17,45	17,77	21K	18
25/03/2024	0,00%	0,00	17,77	17,77	17,24	17,77	29K	26
22/03/2024	0,97%	0,17	17,77	17,77	17,77	17,77	16K	14
21/03/2024	-0,96%	-0,17	17,60	17,77	17,57	17,77	195K	26
20/03/2024	0,00%	0,00	17,77	17,77	17,57	17,78	252K	161
19/03/2024	0,06%	0,01	17,77	17,77	17,76	17,78	179K	109
18/03/2024	-0,06%	-0,01	17,76	17,57	17,57	18,79	404K	245
15/03/2024	0,00%	0,00	17,77	17,77	17,77	17,77	67K	35
14/03/2024	0,00%	0,00	17,77	17,77	17,57	17,77	11K	22
13/03/2024	0,00%	0,00	17,77	17,76	17,56	17,77	5K	16
12/03/2024	0,00%	0,00	17,77	17,77	17,56	17,77	4K	16
11/03/2024	0,00%	0,00	17,77	17,50	17,50	17,77	10K	29
08/03/2024	0,00%	0,00	17,77	17,77	17,55	17,77	2K	17
07/03/2024	1,25%	0,22	17,77	17,76	17,76	17,77	8K	31
06/03/2024	-1,24%	-0,22	17,55	17,77	17,55	17,77	4K	13
05/03/2024	0,00%	0,00	17,77	17,55	17,55	17,77	5K	19
04/03/2024	0,00%	0,00	17,77	17,56	17,56	17,77	7K	26
01/03/2024	-13,23%	-2,71	17,77	17,76	17,76	17,79	10K	32
29/02/2024	0,00%	0,00	20,48	20,48	20,48	20,48	6K	8
28/02/2024	2,40%	0,48	20,48	20,00	19,95	20,48	4K	14
27/02/2024	0,00%	0,00	20,00	20,00	19,95	20,00	17K	23
26/02/2024	0,00%	0,00	20,00	20,00	19,95	20,00	16K	25
23/02/2024	0,00%	0,00	20,00	20,00	19,00	20,00	6K	28
22/02/2024	0,00%	0,00	20,00	19,41	19,41	20,00	4K	11
21/02/2024	0,00%	0,00	20,00	19,90	19,88	20,00	20K	20
20/02/2024	1,01%	0,20	20,00	20,00	19,40	20,00	13K	23
19/02/2024	-1,00%	-0,20	19,80	20,00	19,70	20,00	1K	19
16/02/2024	0,00%	0,00	20,00	19,40	18,50	20,00	6K	35
15/02/2024	0,00%	0,00	20,00	19,40	19,40	20,00	1K	9
14/02/2024	0,05%	0,01	20,00	19,40	19,40	20,00	838	6
09/02/2024	-0,05%	-0,01	19,99	19,99	19,99	19,99	1K	6
08/02/2024	0,05%	0,01	20,00	20,00	19,40	20,00	5K	19
07/02/2024	0,00%	0,00	19,99	20,00	19,90	20,00	25K	31
06/02/2024	8,11%	1,50	19,99	18,48	18,48	20,00	15K	28
05/02/2024	-0,05%	-0,01	18,49	18,01	18,00	18,49	15K	24
02/02/2024	-6,28%	-1,24	18,50	19,60	18,00	19,60	7K	37
01/02/2024	-4,41%	-0,91	19,74	20,00	19,74	20,00	10K	28
31/01/2024	-0,63%	-0,13	20,65	20,78	20,37	21,60	33K	48
30/01/2024	0,00%	0,00	20,78	20,51	20,51	20,78	1K	9
29/01/2024	-0,95%	-0,20	20,78	20,98	20,51	20,99	2K	15
26/01/2024	1,06%	0,22	20,98	20,36	20,36	20,98	5K	15
25/01/2024	-2,35%	-0,50	20,76	21,12	20,50	21,12	9K	23
24/01/2024	-0,93%	-0,20	21,26	21,46	21,26	21,46	2K	14
23/01/2024	0,85%	0,18	21,46	21,10	21,10	21,47	4K	18
22/01/2024	-0,84%	-0,18	21,28	21,47	21,25	21,47	4K	18
19/01/2024	-0,09%	-0,02	21,46	21,47	21,46	21,47	837	11
18/01/2024	0,00%	0,00	21,48	21,47	20,83	21,48	1K	10
17/01/2024	0,28%	0,06	21,48	21,47	20,97	21,48	7K	17
16/01/2024	-1,70%	-0,37	21,42	21,77	21,42	21,77	2K	13
15/01/2024	1,82%	0,39	21,79	21,86	21,06	21,87	2K	21
12/01/2024	-2,19%	-0,48	21,40	21,87	21,40	21,88	6K	10
11/01/2024	1,77%	0,38	21,88	21,05	21,05	21,99	881	15
10/01/2024	0,00%	0,00	21,50	21,50	21,31	21,50	9K	15
09/01/2024	0,00%	0,00	21,50	21,50	20,35	21,50	4K	22
08/01/2024	0,00%	0,00	21,50	22,41	21,39	22,42	17K	48
05/01/2024	-3,76%	-0,84	21,50	22,42	21,50	22,42	3K	29
04/01/2024	11,70%	2,34	22,34	23,89	22,34	23,89	15K	70
03/01/2024	-19,03%	-4,70	20,00	24,69	20,00	24,70	66K	78
02/01/2024	-1,00%	-0,25	24,70	25,00	24,48	25,00	4K	32
28/12/2023	0,20%	0,05	24,95	24,89	24,50	24,95	25K	31
27/12/2023	-0,12%	-0,03	24,90	24,96	24,90	24,96	6K	24
26/12/2023	-0,12%	-0,03	24,93	24,96	24,93	24,96	6K	17
22/12/2023	0,12%	0,03	24,96	24,96	24,96	24,96	973	8
21/12/2023	-0,08%	-0,02	24,93	24,96	24,93	24,96	6K	12
20/12/2023	0,24%	0,06	24,95	25,00	24,16	25,00	4K	27
19/12/2023	0,00%	0,00	24,89	24,89	24,85	24,89	41K	11
18/12/2023	-0,04%	-0,01	24,89	24,89	24,40	24,89	5K	11
15/12/2023	-0,40%	-0,10	24,90	25,00	24,90	25,00	2K	12
14/12/2023	0,08%	0,02	25,00	24,98	24,15	25,00	7K	10
13/12/2023	-0,04%	-0,01	24,98	25,00	24,15	25,00	648	11
12/12/2023	-0,04%	-0,01	24,99	25,00	24,16	25,00	5K	13
11/12/2023	0,00%	0,00	25,00	23,99	23,99	25,00	8K	14
08/12/2023	0,00%	0,00	25,00	25,00	25,00	25,00	2K	11
07/12/2023	0,00%	0,00	25,00	24,99	24,99	25,00	774	12
06/12/2023	0,12%	0,03	25,00	25,00	24,90	25,00	523	7
05/12/2023	0,00%	0,00	24,97	24,97	24,96	24,97	6K	10
04/12/2023	-0,12%	-0,03	24,97	25,00	24,96	25,00	1K	10
01/12/2023	-2,31%	-0,59	25,00	21,01	21,01	25,00	2K	13
30/11/2023	0,08%	0,02	25,59	25,58	25,58	25,59	4K	13
29/11/2023	0,00%	0,00	25,57	25,00	23,81	25,57	201	5
28/11/2023	0,00%	0,00	25,57	25,57	25,57	25,57	332	3
24/11/2023	-0,08%	-0,02	25,57	25,59	23,80	25,59	5K	13
23/11/2023	0,00%	0,00	25,59	25,59	25,59	25,59	76	1
22/11/2023	0,00%	0,00	25,59	25,59	25,59	25,59	767	7
21/11/2023	0,00%	0,00	25,59	25,58	25,58	25,59	153	4
20/11/2023	0,00%	0,00	25,59	25,59	24,03	25,59	2K	11
17/11/2023	1,47%	0,37	25,59	23,82	23,82	25,59	287	3
16/11/2023	0,12%	0,03	25,22	23,82	23,82	25,22	778	6
14/11/2023	-0,08%	-0,02	25,19	25,19	25,19	25,20	1K	6
13/11/2023	0,44%	0,11	25,21	25,10	25,10	25,22	2K	6
10/11/2023	-0,28%	-0,07	25,10	25,21	23,81	25,21	2K	11
09/11/2023	5,76%	1,37	25,17	23,81	23,80	25,25	759	9
08/11/2023	-5,59%	-1,41	23,80	25,21	23,80	25,21	29K	14
07/11/2023	-1,02%	-0,26	25,21	25,48	25,21	25,48	177	3
06/11/2023	7,02%	1,67	25,47	23,80	23,80	25,58	2K	9
03/11/2023	0,00%	0,00	23,80	23,80	23,80	23,80	952	2
01/11/2023	-7,89%	-2,04	23,80	23,01	23,00	23,80	18K	8
31/10/2023	-0,62%	-0,16	25,84	26,00	25,84	26,00	40K	76
30/10/2023	0,00%	0,00	26,00	26,00	25,60	26,00	18K	12
27/10/2023	0,04%	0,01	26,00	25,99	25,99	26,00	3K	8
26/10/2023	0,00%	0,00	25,99	25,99	24,85	25,99	309	4
25/10/2023	3,92%	0,98	25,99	24,80	24,80	25,99	2K	9
24/10/2023	1,13%	0,28	25,01	24,80	24,80	26,00	3K	6
23/10/2023	-4,88%	-1,27	24,73	26,00	24,73	26,00	4K	10
20/10/2023	0,15%	0,04	26,00	26,00	26,00	26,00	1K	5
19/10/2023	-0,15%	-0,04	25,96	25,98	25,96	25,98	2K	5
18/10/2023	0,00%	0,00	26,00	25,01	24,72	26,00	5K	20
17/10/2023	0,12%	0,03	26,00	26,00	24,72	26,00	4K	16
16/10/2023	0,00%	0,00	25,97	25,98	25,97	25,98	857	9
13/10/2023	-0,12%	-0,03	25,97	26,00	24,72	26,00	2K	11
11/10/2023	0,31%	0,08	26,00	25,98	25,01	26,00	2K	18
10/10/2023	-0,31%	-0,08	25,92	26,00	25,02	26,00	239K	15
09/10/2023	0,00%	0,00	26,00	26,00	25,03	26,00	15K	77
06/10/2023	-	-	26,00	25,02	24,73	26,99	2K	14

Date,Open,High,Low,Close,Volume
24-Apr-24,15.15,15.15,14.66,15.15,13931
23-Apr-24,15.09,15.10,15.00,15.08,5571
22-Apr-24,15.04,15.15,14.65,15.10,17111
19-Apr-24,15.15,15.15,15.04,15.04,4747
18-Apr-24,15.05,15.15,15.01,15.14,3472
17-Apr-24,15.15,15.15,15.00,15.15,7373
16-Apr-24,15.15,15.15,15.15,15.15,424
15-Apr-24,15.13,15.30,14.50,14.50,4843
12-Apr-24,15.29,15.30,13.98,15.29,24781
11-Apr-24,14.26,15.00,14.26,14.60,19676
10-Apr-24,15.30,15.30,14.40,14.60,22532
09-Apr-24,15.30,15.30,14.25,14.45,5578
08-Apr-24,14.51,15.35,14.37,14.49,9534
05-Apr-24,14.60,15.36,14.59,14.72,16751
04-Apr-24,15.39,15.39,14.35,14.72,56216
03-Apr-24,14.70,15.50,14.59,14.59,3793
02-Apr-24,14.56,17.04,14.35,14.60,12600
01-Apr-24,17.50,17.50,14.55,14.55,10336
28-Mar-24,17.77,17.77,17.50,17.50,229089
27-Mar-24,17.77,17.77,17.60,17.77,3286
26-Mar-24,17.77,17.77,17.45,17.70,20548
25-Mar-24,17.77,17.77,17.24,17.77,29353
22-Mar-24,17.77,17.77,17.77,17.77,16348
21-Mar-24,17.77,17.77,17.57,17.60,195052
20-Mar-24,17.77,17.78,17.57,17.77,251691
19-Mar-24,17.77,17.78,17.76,17.77,178588
18-Mar-24,17.57,18.79,17.57,17.76,404271
15-Mar-24,17.77,17.77,17.77,17.77,66850
14-Mar-24,17.77,17.77,17.57,17.77,10892
13-Mar-24,17.76,17.77,17.56,17.77,5197
12-Mar-24,17.77,17.77,17.56,17.77,3605
11-Mar-24,17.50,17.77,17.50,17.77,9896
08-Mar-24,17.77,17.77,17.55,17.77,1686
07-Mar-24,17.76,17.77,17.76,17.77,8332
06-Mar-24,17.77,17.77,17.55,17.55,4332
05-Mar-24,17.55,17.77,17.55,17.77,5044
04-Mar-24,17.56,17.77,17.56,17.77,6803
01-Mar-24,17.76,17.79,17.76,17.77,9919
29-Feb-24,20.48,20.48,20.48,20.48,5877
28-Feb-24,20.00,20.48,19.95,20.48,4417
27-Feb-24,20.00,20.00,19.95,20.00,17134
26-Feb-24,20.00,20.00,19.95,20.00,15899
23-Feb-24,20.00,20.00,19.00,20.00,6196
22-Feb-24,19.41,20.00,19.41,20.00,3779
21-Feb-24,19.90,20.00,19.88,20.00,20479
20-Feb-24,20.00,20.00,19.40,20.00,13412
19-Feb-24,20.00,20.00,19.70,19.80,1472
16-Feb-24,19.40,20.00,18.50,20.00,6396
15-Feb-24,19.40,20.00,19.40,20.00,1377
14-Feb-24,19.40,20.00,19.40,20.00,838
09-Feb-24,19.99,19.99,19.99,19.99,1019
08-Feb-24,20.00,20.00,19.40,20.00,5141
07-Feb-24,20.00,20.00,19.90,19.99,25348
06-Feb-24,18.48,20.00,18.48,19.99,14934
05-Feb-24,18.01,18.49,18.00,18.49,14567
02-Feb-24,19.60,19.60,18.00,18.50,7249
01-Feb-24,20.00,20.00,19.74,19.74,9808
31-Jan-24,20.78,21.60,20.37,20.65,33447
30-Jan-24,20.51,20.78,20.51,20.78,1349
29-Jan-24,20.98,20.99,20.51,20.78,2147
26-Jan-24,20.36,20.98,20.36,20.98,4706
25-Jan-24,21.12,21.12,20.50,20.76,9153
24-Jan-24,21.46,21.46,21.26,21.26,1679
23-Jan-24,21.10,21.47,21.10,21.46,4311
22-Jan-24,21.47,21.47,21.25,21.28,4067
19-Jan-24,21.47,21.47,21.46,21.46,837
18-Jan-24,21.47,21.48,20.83,21.48,1156
17-Jan-24,21.47,21.48,20.97,21.48,6684
16-Jan-24,21.77,21.77,21.42,21.42,1526
15-Jan-24,21.86,21.87,21.06,21.79,2380
12-Jan-24,21.87,21.88,21.40,21.40,5562
11-Jan-24,21.05,21.99,21.05,21.88,881
10-Jan-24,21.50,21.50,21.31,21.50,9178
09-Jan-24,21.50,21.50,20.35,21.50,4439
08-Jan-24,22.41,22.42,21.39,21.50,17228
05-Jan-24,22.42,22.42,21.50,21.50,2651
04-Jan-24,23.89,23.89,22.34,22.34,14639
03-Jan-24,24.69,24.70,20.00,20.00,66286
02-Jan-24,25.00,25.00,24.48,24.70,3760
28-Dec-23,24.89,24.95,24.50,24.95,24702
27-Dec-23,24.96,24.96,24.90,24.90,5862
26-Dec-23,24.96,24.96,24.93,24.93,6089
22-Dec-23,24.96,24.96,24.96,24.96,973
21-Dec-23,24.96,24.96,24.93,24.93,5684
20-Dec-23,25.00,25.00,24.16,24.95,3736
19-Dec-23,24.89,24.89,24.85,24.89,41182
18-Dec-23,24.89,24.89,24.40,24.89,4987
15-Dec-23,25.00,25.00,24.90,24.90,2242
14-Dec-23,24.98,25.00,24.15,25.00,6547
13-Dec-23,25.00,25.00,24.15,24.98,648
12-Dec-23,25.00,25.00,24.16,24.99,5141
11-Dec-23,23.99,25.00,23.99,25.00,8238
08-Dec-23,25.00,25.00,25.00,25.00,2075
07-Dec-23,24.99,25.00,24.99,25.00,774
06-Dec-23,25.00,25.00,24.90,25.00,523
05-Dec-23,24.97,24.97,24.96,24.97,6242
04-Dec-23,25.00,25.00,24.96,24.97,1198
01-Dec-23,21.01,25.00,21.01,25.00,2474
30-Nov-23,25.58,25.59,25.58,25.59,4170
29-Nov-23,25.00,25.57,23.81,25.57,201
28-Nov-23,25.57,25.57,25.57,25.57,332
24-Nov-23,25.59,25.59,23.80,25.57,4777
23-Nov-23,25.59,25.59,25.59,25.59,76
22-Nov-23,25.59,25.59,25.59,25.59,767
21-Nov-23,25.58,25.59,25.58,25.59,153
20-Nov-23,25.59,25.59,24.03,25.59,1575
17-Nov-23,23.82,25.59,23.82,25.59,287
16-Nov-23,23.82,25.22,23.82,25.22,778
14-Nov-23,25.19,25.20,25.19,25.19,1209
13-Nov-23,25.10,25.22,25.10,25.21,1832
10-Nov-23,25.21,25.21,23.81,25.10,2076
09-Nov-23,23.81,25.25,23.80,25.17,759
08-Nov-23,25.21,25.21,23.80,23.80,29168
07-Nov-23,25.48,25.48,25.21,25.21,177
06-Nov-23,23.80,25.58,23.80,25.47,1600
03-Nov-23,23.80,23.80,23.80,23.80,952
01-Nov-23,23.01,23.80,23.00,23.80,17755
31-Oct-23,26.00,26.00,25.84,25.84,40454
30-Oct-23,26.00,26.00,25.60,26.00,17888
27-Oct-23,25.99,26.00,25.99,26.00,2677
26-Oct-23,25.99,25.99,24.85,25.99,309
25-Oct-23,24.80,25.99,24.80,25.99,2296
24-Oct-23,24.80,26.00,24.80,25.01,2739
23-Oct-23,26.00,26.00,24.73,24.73,3972
20-Oct-23,26.00,26.00,26.00,26.00,1092
19-Oct-23,25.98,25.98,25.96,25.96,1661
18-Oct-23,25.01,26.00,24.72,26.00,4718
17-Oct-23,26.00,26.00,24.72,26.00,4032
16-Oct-23,25.98,25.98,25.97,25.97,857
13-Oct-23,26.00,26.00,24.72,25.97,1999
11-Oct-23,25.98,26.00,25.01,26.00,2389
10-Oct-23,26.00,26.00,25.02,25.92,238795
09-Oct-23,26.00,26.00,25.03,26.00,14896
06-Oct-23,25.02,26.99,24.73,26.00,1602

*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: IDFI11