Cotação atual, histórico e gráfico do papel: IFCM11
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 |
07/05/2024 | 11,11% | 0,01 | 0,10 | 0,09 | 0,09 | 0,11 | 9K | 38 |
06/05/2024 | 12,50% | 0,01 | 0,09 | 0,08 | 0,08 | 0,10 | 7K | 33 |
03/05/2024 | -11,11% | -0,01 | 0,08 | 0,09 | 0,08 | 0,10 | 2K | 36 |
02/05/2024 | 0,00% | 0,00 | 0,09 | 0,09 | 0,09 | 0,09 | 108 | 3 |
30/04/2024 | 12,50% | 0,01 | 0,09 | 0,08 | 0,08 | 0,09 | 5K | 14 |
29/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,08 | 0,08 | 2K | 14 |
26/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,08 | 0,08 | 2K | 5 |
25/04/2024 | 0,00% | 0,00 | 0,08 | 0,09 | 0,08 | 0,10 | 10K | 27 |
24/04/2024 | -11,11% | -0,01 | 0,08 | 0,09 | 0,08 | 0,15 | 26K | 135 |
23/04/2024 | 12,50% | 0,01 | 0,09 | 0,09 | 0,08 | 0,09 | 3K | 28 |
22/04/2024 | 14,29% | 0,01 | 0,08 | 0,07 | 0,07 | 0,08 | 3K | 16 |
19/04/2024 | 0,00% | 0,00 | 0,07 | 0,07 | 0,07 | 0,07 | 147 | 6 |
18/04/2024 | 0,00% | 0,00 | 0,07 | 0,07 | 0,07 | 0,08 | 1K | 11 |
17/04/2024 | 0,00% | 0,00 | 0,07 | 0,07 | 0,06 | 0,07 | 365 | 9 |
16/04/2024 | 0,00% | 0,00 | 0,07 | 0,07 | 0,07 | 0,07 | 98 | 4 |
15/04/2024 | -12,50% | -0,01 | 0,07 | 0,08 | 0,07 | 0,08 | 684 | 11 |
12/04/2024 | 0,00% | 0,00 | 0,08 | 0,07 | 0,07 | 0,08 | 494 | 7 |
11/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,07 | 0,08 | 179 | 8 |
10/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,07 | 0,08 | 4K | 16 |
09/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,08 | 0,09 | 5K | 49 |
08/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,07 | 0,08 | 9K | 575 |
05/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,08 | 0,08 | 688 | 11 |
04/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,08 | 0,08 | 568 | 6 |
03/04/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,08 | 0,08 | 4K | 25 |
02/04/2024 | -11,11% | -0,01 | 0,08 | 0,08 | 0,08 | 0,10 | 853 | 19 |
01/04/2024 | -10,00% | -0,01 | 0,09 | 0,10 | 0,08 | 0,10 | 1K | 33 |
28/03/2024 | 25,00% | 0,02 | 0,10 | 0,08 | 0,08 | 0,10 | 6K | 49 |
27/03/2024 | 0,00% | 0,00 | 0,08 | 0,09 | 0,08 | 0,09 | 6K | 47 |
26/03/2024 | 0,00% | 0,00 | 0,08 | 0,08 | 0,07 | 0,09 | 7K | 52 |
25/03/2024 | -20,00% | -0,02 | 0,08 | 0,10 | 0,07 | 0,11 | 31K | 131 |
22/03/2024 | -9,09% | -0,01 | 0,10 | 0,11 | 0,10 | 0,11 | 2K | 24 |
21/03/2024 | 10,00% | 0,01 | 0,11 | 0,11 | 0,09 | 0,11 | 15K | 94 |
20/03/2024 | -33,33% | -0,05 | 0,10 | 0,15 | 0,08 | 0,15 | 36K | 181 |
19/03/2024 | 15,38% | 0,02 | 0,15 | 0,14 | 0,14 | 0,15 | 5K | 18 |
18/03/2024 | -7,14% | -0,01 | 0,13 | 0,14 | 0,13 | 0,14 | 1K | 22 |
15/03/2024 | 7,69% | 0,01 | 0,14 | 0,14 | 0,13 | 0,14 | 1K | 30 |
14/03/2024 | 8,33% | 0,01 | 0,13 | 0,11 | 0,11 | 0,13 | 2K | 28 |
13/03/2024 | 0,00% | 0,00 | 0,12 | 0,12 | 0,12 | 0,12 | 2K | 7 |
12/03/2024 | 9,09% | 0,01 | 0,12 | 0,11 | 0,11 | 0,12 | 208 | 5 |
11/03/2024 | 10,00% | 0,01 | 0,11 | 0,12 | 0,11 | 0,13 | 4K | 82 |
08/03/2024 | -16,67% | -0,02 | 0,10 | 0,12 | 0,09 | 0,12 | 7K | 65 |
07/03/2024 | -14,29% | -0,02 | 0,12 | 0,14 | 0,12 | 0,14 | 17K | 59 |
06/03/2024 | 0,00% | 0,00 | 0,14 | 0,14 | 0,14 | 0,14 | 1K | 21 |
05/03/2024 | -6,67% | -0,01 | 0,14 | 0,14 | 0,14 | 0,15 | 519 | 15 |
04/03/2024 | 7,14% | 0,01 | 0,15 | 0,15 | 0,13 | 0,15 | 11K | 69 |
01/03/2024 | -6,67% | -0,01 | 0,14 | 0,15 | 0,14 | 0,16 | 3K | 22 |
29/02/2024 | 7,14% | 0,01 | 0,15 | 0,14 | 0,13 | 0,15 | 209K | 214 |
28/02/2024 | 0,00% | 0,00 | 0,14 | 0,18 | 0,14 | 0,19 | 90K | 720 |
27/02/2024 | -6,67% | -0,01 | 0,14 | 0,15 | 0,14 | 0,19 | 16K | 118 |
26/02/2024 | 0,00% | 0,00 | 0,15 | 0,15 | 0,15 | 0,15 | 30 | 1 |
23/02/2024 | 0,00% | 0,00 | 0,15 | 0,16 | 0,14 | 0,16 | 69K | 81 |
22/02/2024 | -6,25% | -0,01 | 0,15 | 0,16 | 0,15 | 0,16 | 5K | 15 |
21/02/2024 | 0,00% | 0,00 | 0,16 | 0,16 | 0,15 | 0,17 | 128K | 123 |
20/02/2024 | 0,00% | 0,00 | 0,16 | 0,15 | 0,15 | 0,16 | 223K | 257 |
19/02/2024 | -5,88% | -0,01 | 0,16 | 0,16 | 0,15 | 0,16 | 3K | 32 |
16/02/2024 | 6,25% | 0,01 | 0,17 | 0,17 | 0,17 | 0,17 | 170 | 6 |
15/02/2024 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 865 | 6 |
14/02/2024 | 0,00% | 0,00 | 0,17 | 0,16 | 0,15 | 0,17 | 591 | 14 |
09/02/2024 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,18 | 1K | 19 |
08/02/2024 | 0,00% | 0,00 | 0,16 | 0,17 | 0,16 | 0,17 | 2K | 21 |
07/02/2024 | 0,00% | 0,00 | 0,16 | 0,16 | 0,13 | 0,17 | 97K | 27 |
06/02/2024 | -15,79% | -0,03 | 0,16 | 0,19 | 0,15 | 0,20 | 62K | 53 |
05/02/2024 | -9,52% | -0,02 | 0,19 | 0,21 | 0,19 | 0,21 | 3K | 22 |
02/02/2024 | 0,00% | 0,00 | 0,21 | 0,21 | 0,21 | 0,22 | 2K | 13 |
01/02/2024 | -8,70% | -0,02 | 0,21 | 0,23 | 0,21 | 0,23 | 967 | 17 |
31/01/2024 | 15,00% | 0,03 | 0,23 | 0,23 | 0,21 | 0,23 | 3K | 23 |
30/01/2024 | -4,76% | -0,01 | 0,20 | 0,21 | 0,20 | 0,23 | 154K | 63 |
29/01/2024 | -4,55% | -0,01 | 0,21 | 0,21 | 0,20 | 0,21 | 17K | 13 |
26/01/2024 | 4,76% | 0,01 | 0,22 | 0,22 | 0,21 | 0,22 | 17K | 15 |
25/01/2024 | 0,00% | 0,00 | 0,21 | 0,24 | 0,21 | 0,27 | 236K | 145 |
24/01/2024 | 0,00% | 0,00 | 0,21 | 0,21 | 0,21 | 0,21 | 84 | 2 |
23/01/2024 | -4,55% | -0,01 | 0,21 | 0,22 | 0,21 | 0,22 | 2K | 9 |
22/01/2024 | 4,76% | 0,01 | 0,22 | 0,21 | 0,21 | 0,23 | 2K | 19 |
19/01/2024 | 10,53% | 0,02 | 0,21 | 0,20 | 0,20 | 0,22 | 48K | 73 |
18/01/2024 | -9,52% | -0,02 | 0,19 | 0,22 | 0,19 | 0,23 | 6K | 41 |
17/01/2024 | -8,70% | -0,02 | 0,21 | 0,24 | 0,19 | 0,24 | 16K | 70 |
16/01/2024 | -4,17% | -0,01 | 0,23 | 0,24 | 0,21 | 0,24 | 4K | 19 |
15/01/2024 | 0,00% | 0,00 | 0,24 | 0,25 | 0,23 | 0,25 | 3K | 12 |
12/01/2024 | 4,35% | 0,01 | 0,24 | 0,23 | 0,23 | 0,27 | 157K | 97 |
11/01/2024 | 9,52% | 0,02 | 0,23 | 0,21 | 0,21 | 0,23 | 3K | 13 |
10/01/2024 | -8,70% | -0,02 | 0,21 | 0,23 | 0,21 | 0,23 | 3K | 10 |
09/01/2024 | 0,00% | 0,00 | 0,23 | 0,23 | 0,21 | 0,24 | 46K | 1.054 |
08/01/2024 | -4,17% | -0,01 | 0,23 | 0,24 | 0,23 | 0,24 | 10K | 20 |
05/01/2024 | 0,00% | 0,00 | 0,24 | 0,24 | 0,22 | 0,24 | 3K | 31 |
04/01/2024 | -7,69% | -0,02 | 0,24 | 0,26 | 0,23 | 0,26 | 6K | 48 |
03/01/2024 | 0,00% | 0,00 | 0,26 | 0,25 | 0,25 | 0,27 | 9K | 36 |
02/01/2024 | 0,00% | 0,00 | 0,26 | 0,27 | 0,23 | 0,27 | 28K | 143 |
28/12/2023 | 18,18% | 0,04 | 0,26 | 0,23 | 0,23 | 0,27 | 44K | 177 |
27/12/2023 | -4,35% | -0,01 | 0,22 | 0,23 | 0,21 | 0,25 | 253K | 641 |
26/12/2023 | 4,55% | 0,01 | 0,23 | 0,27 | 0,19 | 0,27 | 276K | 175 |
22/12/2023 | -4,35% | -0,01 | 0,22 | 0,27 | 0,19 | 0,27 | 110K | 152 |
21/12/2023 | -17,86% | -0,05 | 0,23 | 0,35 | 0,22 | 0,35 | 31K | 147 |
20/12/2023 | 7,69% | 0,02 | 0,28 | 0,26 | 0,20 | 0,30 | 32K | 66 |
19/12/2023 | 4,00% | 0,01 | 0,26 | 0,25 | 0,25 | 0,32 | 23K | 29 |
18/12/2023 | - | - | 0,25 | 0,65 | 0,25 | 0,65 | 31K | 15 |
Date,Open,High,Low,Close,Volume
07-May-24,0.09,0.11,0.09,0.10,8664
06-May-24,0.08,0.10,0.08,0.09,6897
03-May-24,0.09,0.10,0.08,0.08,1659
02-May-24,0.09,0.09,0.09,0.09,108
30-Apr-24,0.08,0.09,0.08,0.09,4643
29-Apr-24,0.08,0.08,0.08,0.08,2032
26-Apr-24,0.08,0.08,0.08,0.08,1856
25-Apr-24,0.09,0.10,0.08,0.08,9735
24-Apr-24,0.09,0.15,0.08,0.08,26082
23-Apr-24,0.09,0.09,0.08,0.09,3258
22-Apr-24,0.07,0.08,0.07,0.08,3170
19-Apr-24,0.07,0.07,0.07,0.07,147
18-Apr-24,0.07,0.08,0.07,0.07,1345
17-Apr-24,0.07,0.07,0.06,0.07,365
16-Apr-24,0.07,0.07,0.07,0.07,98
15-Apr-24,0.08,0.08,0.07,0.07,684
12-Apr-24,0.07,0.08,0.07,0.08,494
11-Apr-24,0.08,0.08,0.07,0.08,179
10-Apr-24,0.08,0.08,0.07,0.08,3918
09-Apr-24,0.08,0.09,0.08,0.08,5310
08-Apr-24,0.08,0.08,0.07,0.08,8577
05-Apr-24,0.08,0.08,0.08,0.08,688
04-Apr-24,0.08,0.08,0.08,0.08,568
03-Apr-24,0.08,0.08,0.08,0.08,3648
02-Apr-24,0.08,0.10,0.08,0.08,853
01-Apr-24,0.10,0.10,0.08,0.09,1276
28-Mar-24,0.08,0.10,0.08,0.10,5844
27-Mar-24,0.09,0.09,0.08,0.08,5796
26-Mar-24,0.08,0.09,0.07,0.08,7290
25-Mar-24,0.10,0.11,0.07,0.08,30766
22-Mar-24,0.11,0.11,0.10,0.10,2302
21-Mar-24,0.11,0.11,0.09,0.11,14560
20-Mar-24,0.15,0.15,0.08,0.10,35611
19-Mar-24,0.14,0.15,0.14,0.15,5387
18-Mar-24,0.14,0.14,0.13,0.13,1356
15-Mar-24,0.14,0.14,0.13,0.14,1320
14-Mar-24,0.11,0.13,0.11,0.13,1526
13-Mar-24,0.12,0.12,0.12,0.12,2340
12-Mar-24,0.11,0.12,0.11,0.12,208
11-Mar-24,0.12,0.13,0.11,0.11,3822
08-Mar-24,0.12,0.12,0.09,0.10,6632
07-Mar-24,0.14,0.14,0.12,0.12,17362
06-Mar-24,0.14,0.14,0.14,0.14,1302
05-Mar-24,0.14,0.15,0.14,0.14,519
04-Mar-24,0.15,0.15,0.13,0.15,10881
01-Mar-24,0.15,0.16,0.14,0.14,3153
29-Feb-24,0.14,0.15,0.13,0.15,208623
28-Feb-24,0.18,0.19,0.14,0.14,89867
27-Feb-24,0.15,0.19,0.14,0.14,15890
26-Feb-24,0.15,0.15,0.15,0.15,30
23-Feb-24,0.16,0.16,0.14,0.15,68580
22-Feb-24,0.16,0.16,0.15,0.15,5422
21-Feb-24,0.16,0.17,0.15,0.16,128165
20-Feb-24,0.15,0.16,0.15,0.16,222516
19-Feb-24,0.16,0.16,0.15,0.16,3009
16-Feb-24,0.17,0.17,0.17,0.17,170
15-Feb-24,0.17,0.17,0.16,0.16,865
14-Feb-24,0.16,0.17,0.15,0.17,591
09-Feb-24,0.17,0.18,0.16,0.17,1477
08-Feb-24,0.17,0.17,0.16,0.16,1628
07-Feb-24,0.16,0.17,0.13,0.16,96638
06-Feb-24,0.19,0.20,0.15,0.16,62302
05-Feb-24,0.21,0.21,0.19,0.19,3441
02-Feb-24,0.21,0.22,0.21,0.21,1814
01-Feb-24,0.23,0.23,0.21,0.21,967
31-Jan-24,0.23,0.23,0.21,0.23,2569
30-Jan-24,0.21,0.23,0.20,0.20,153760
29-Jan-24,0.21,0.21,0.20,0.21,17310
26-Jan-24,0.22,0.22,0.21,0.22,16876
25-Jan-24,0.24,0.27,0.21,0.21,235677
24-Jan-24,0.21,0.21,0.21,0.21,84
23-Jan-24,0.22,0.22,0.21,0.21,1912
22-Jan-24,0.21,0.23,0.21,0.22,1797
19-Jan-24,0.20,0.22,0.20,0.21,48228
18-Jan-24,0.22,0.23,0.19,0.19,5630
17-Jan-24,0.24,0.24,0.19,0.21,16485
16-Jan-24,0.24,0.24,0.21,0.23,3620
15-Jan-24,0.25,0.25,0.23,0.24,3129
12-Jan-24,0.23,0.27,0.23,0.24,157143
11-Jan-24,0.21,0.23,0.21,0.23,2824
10-Jan-24,0.23,0.23,0.21,0.21,3070
09-Jan-24,0.23,0.24,0.21,0.23,46365
08-Jan-24,0.24,0.24,0.23,0.23,9914
05-Jan-24,0.24,0.24,0.22,0.24,3220
04-Jan-24,0.26,0.26,0.23,0.24,5608
03-Jan-24,0.25,0.27,0.25,0.26,8834
02-Jan-24,0.27,0.27,0.23,0.26,27580
28-Dec-23,0.23,0.27,0.23,0.26,44155
27-Dec-23,0.23,0.25,0.21,0.22,253092
26-Dec-23,0.27,0.27,0.19,0.23,276343
22-Dec-23,0.27,0.27,0.19,0.22,110368
21-Dec-23,0.35,0.35,0.22,0.23,31038
20-Dec-23,0.26,0.30,0.20,0.28,31604
19-Dec-23,0.25,0.32,0.25,0.26,22629
18-Dec-23,0.65,0.65,0.25,0.25,31380
*exoneração de responsabilidade e termos de uso