Cotação atual, histórico e gráfico do papel: IFCM3

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 IFCM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2026	-1,23%	-0,02	1,60	1,62	1,59	1,62	67K	51
15/09/2026	-1,22%	-0,02	1,62	1,64	1,61	1,64	84K	53
14/09/2026	-1,80%	-0,03	1,64	1,66	1,61	1,66	93K	53
11/09/2026	-0,60%	-0,01	1,67	1,68	1,64	1,69	223K	77
10/09/2026	0,00%	0,00	1,68	1,66	1,66	1,72	243K	108
09/09/2026	-2,89%	-0,05	1,68	1,74	1,68	1,84	249K	171
08/09/2026	0,00%	0,00	1,73	1,74	1,72	1,75	94K	65
04/09/2026	-1,70%	-0,03	1,73	1,76	1,73	1,76	45K	48
03/09/2026	0,57%	0,01	1,76	1,75	1,72	1,76	46K	45
02/09/2026	0,00%	0,00	1,75	1,75	1,73	1,78	178K	99
01/09/2026	0,00%	0,00	1,75	1,75	1,75	1,77	107K	61
31/08/2026	-0,57%	-0,01	1,75	1,79	1,72	1,79	54K	48
28/08/2026	-1,12%	-0,02	1,76	1,78	1,73	1,78	65K	44
27/08/2026	0,56%	0,01	1,78	1,75	1,72	1,78	81K	82
26/08/2026	-1,67%	-0,03	1,77	1,77	1,74	1,78	97K	83
25/08/2026	-0,55%	-0,01	1,80	1,81	1,75	1,81	101K	82
24/08/2026	-3,21%	-0,06	1,81	1,87	1,75	1,88	278K	180
21/08/2026	-2,09%	-0,04	1,87	1,93	1,85	1,99	112K	82
20/08/2026	-2,55%	-0,05	1,91	1,94	1,86	1,94	92K	97
19/08/2026	-0,51%	-0,01	1,96	1,92	1,90	2,03	92K	80
18/08/2026	0,00%	0,00	1,97	1,93	1,88	1,98	120K	105
17/08/2026	1,55%	0,03	1,97	2,05	1,86	2,17	285K	203
14/08/2026	-12,22%	-0,27	1,94	2,17	1,91	2,20	252K	223
13/08/2026	-1,78%	-0,04	2,21	2,19	2,15	2,24	129K	125
12/08/2026	-2,17%	-0,05	2,25	2,14	2,13	2,30	157K	177
11/08/2026	8,49%	0,18	2,30	2,07	2,04	2,30	412K	295
10/08/2026	16,48%	0,30	2,12	1,88	1,88	2,27	377K	433
07/08/2026	-5,21%	-0,10	1,82	1,93	1,81	2,05	181K	173
06/08/2026	-15,42%	-0,35	1,92	2,30	1,83	2,32	1M	809
05/08/2026	52,35%	0,78	2,27	1,48	1,47	2,35	1M	1.065
04/08/2026	3,47%	0,05	1,49	1,43	1,43	1,49	29K	44
03/08/2026	0,70%	0,01	1,44	1,43	1,41	1,44	49K	61
31/07/2026	-0,69%	-0,01	1,43	1,44	1,43	1,45	19K	23
30/07/2026	-0,69%	-0,01	1,44	1,45	1,41	1,46	106K	104
29/07/2026	2,11%	0,03	1,45	1,44	1,42	1,45	35K	48
28/07/2026	-4,05%	-0,06	1,42	1,49	1,42	1,49	43K	46
27/07/2026	-0,67%	-0,01	1,48	1,49	1,45	1,50	70K	56
24/07/2026	0,00%	0,00	1,49	1,49	1,46	1,52	130K	94
23/07/2026	-1,97%	-0,03	1,49	1,60	1,47	1,74	129K	151
22/07/2026	-5,59%	-0,09	1,52	1,62	1,52	1,62	195K	105
21/07/2026	-5,29%	-0,09	1,61	1,70	1,61	1,72	323K	246
20/07/2026	-15,00%	-0,30	1,70	2,00	1,70	2,00	152K	105
17/07/2026	-0,50%	-0,01	2,00	2,03	1,96	2,03	52K	55
16/07/2026	-0,50%	-0,01	2,01	2,05	2,01	2,05	26K	32
15/07/2026	-1,46%	-0,03	2,02	2,03	2,02	2,04	50K	54
14/07/2026	-0,49%	-0,01	2,05	2,05	2,04	2,06	30K	45
13/07/2026	0,49%	0,01	2,06	2,05	2,04	2,06	43K	35
10/07/2026	-0,97%	-0,02	2,05	2,04	2,03	2,08	66K	78
09/07/2026	-0,96%	-0,02	2,07	2,11	2,05	2,13	38K	56
08/07/2026	0,97%	0,02	2,09	2,06	2,00	2,14	70K	73
07/07/2026	0,49%	0,01	2,07	2,06	2,00	2,07	83K	73
06/07/2026	-2,83%	-0,06	2,06	2,12	2,06	2,12	39K	48
03/07/2026	-1,85%	-0,04	2,12	2,12	2,12	2,17	82K	82
02/07/2026	0,00%	0,00	2,16	2,16	2,07	2,24	140K	129
01/07/2026	-1,37%	-0,03	2,16	2,19	2,11	2,49	339K	308
30/06/2026	386,67%	1,74	2,19	2,13	2,00	2,35	177K	186
29/06/2026	-6,25%	-0,03	0,45	0,47	0,45	0,48	155K	169
26/06/2026	0,00%	0,00	0,48	0,50	0,47	0,51	159K	184
25/06/2026	-12,73%	-0,07	0,48	0,55	0,48	0,56	304K	297
24/06/2026	-5,17%	-0,03	0,55	0,57	0,54	0,57	172K	291
23/06/2026	-3,33%	-0,02	0,58	0,58	0,56	0,59	113K	249
22/06/2026	-4,76%	-0,03	0,60	0,63	0,58	0,63	103K	184
19/06/2026	-5,97%	-0,04	0,63	0,66	0,62	0,66	68K	135
18/06/2026	-1,47%	-0,01	0,67	0,67	0,64	0,68	98K	160
17/06/2026	0,00%	0,00	0,68	0,64	0,63	0,69	132K	178
16/06/2026	0,00%	0,00	0,68	0,64	0,63	0,73	473K	409
15/06/2026	17,24%	0,10	0,68	0,55	0,55	0,68	380K	239
12/06/2026	1,75%	0,01	0,58	0,57	0,56	0,58	32K	93
11/06/2026	0,00%	0,00	0,57	0,57	0,55	0,57	22K	67
10/06/2026	0,00%	0,00	0,57	0,58	0,55	0,58	41K	127
09/06/2026	-3,39%	-0,02	0,57	0,59	0,57	0,59	51K	134
08/06/2026	-1,67%	-0,01	0,59	0,59	0,58	0,59	48K	152
05/06/2026	0,00%	0,00	0,60	0,60	0,57	0,60	72K	149
03/06/2026	0,00%	0,00	0,60	0,58	0,58	0,60	106K	177
02/06/2026	0,00%	0,00	0,60	0,60	0,58	0,61	134K	211
01/06/2026	0,00%	0,00	0,60	0,58	0,58	0,61	117K	199
29/05/2026	-3,23%	-0,02	0,60	0,62	0,58	0,62	137K	266
28/05/2026	0,00%	0,00	0,62	0,62	0,60	0,63	81K	206
27/05/2026	0,00%	0,00	0,62	0,62	0,61	0,63	58K	140
26/05/2026	-1,59%	-0,01	0,62	0,64	0,61	0,64	53K	151
25/05/2026	0,00%	0,00	0,63	0,64	0,61	0,64	47K	170
22/05/2026	-1,56%	-0,01	0,63	0,63	0,62	0,64	83K	209
21/05/2026	1,59%	0,01	0,64	0,64	0,62	0,66	108K	192
20/05/2026	-1,56%	-0,01	0,63	0,63	0,63	0,69	300K	334
19/05/2026	0,00%	0,00	0,64	0,63	0,61	0,67	178K	305
18/05/2026	-1,54%	-0,01	0,64	0,63	0,63	0,67	124K	230
15/05/2026	1,56%	0,01	0,65	0,64	0,62	0,69	205K	346
14/05/2026	-3,03%	-0,02	0,64	0,65	0,63	0,67	157K	300
13/05/2026	-1,49%	-0,01	0,66	0,67	0,64	0,68	236K	356
12/05/2026	-2,90%	-0,02	0,67	0,68	0,66	0,71	166K	847
11/05/2026	-5,48%	-0,04	0,69	0,74	0,67	0,74	207K	790
08/05/2026	-9,88%	-0,08	0,73	0,79	0,70	0,81	401K	1.028
07/05/2026	-4,71%	-0,04	0,81	0,84	0,79	0,84	280K	878
06/05/2026	4,94%	0,04	0,85	0,81	0,78	0,93	291K	956
05/05/2026	-3,57%	-0,03	0,81	0,83	0,80	0,84	131K	815
04/05/2026	-3,45%	-0,03	0,84	0,87	0,81	0,87	179K	902
30/04/2026	-3,33%	-0,03	0,87	0,91	0,86	0,91	145K	591
29/04/2026	-2,17%	-0,02	0,90	0,93	0,86	0,93	139K	859
28/04/2026	-1,08%	-0,01	0,92	0,92	0,90	0,92	83K	539
27/04/2026	1,09%	0,01	0,93	0,91	0,90	0,93	114K	97
24/04/2026	-1,08%	-0,01	0,92	0,91	0,91	0,93	16K	37
23/04/2026	-3,12%	-0,03	0,93	0,96	0,91	0,96	93K	104
22/04/2026	2,13%	0,02	0,96	0,95	0,92	0,96	114K	162
20/04/2026	1,08%	0,01	0,94	0,94	0,91	0,95	111K	132
17/04/2026	0,00%	0,00	0,93	0,93	0,91	0,94	96K	77
16/04/2026	1,09%	0,01	0,93	0,91	0,89	0,93	141K	91
15/04/2026	1,10%	0,01	0,92	0,92	0,88	0,93	236K	143
14/04/2026	0,00%	0,00	0,91	0,89	0,88	0,92	150K	155
13/04/2026	0,00%	0,00	0,91	0,91	0,89	0,91	94K	84
10/04/2026	1,11%	0,01	0,91	0,92	0,87	0,95	316K	242
09/04/2026	5,88%	0,05	0,90	0,86	0,86	0,95	346K	325
08/04/2026	0,00%	0,00	0,85	0,85	0,84	0,91	210K	237
07/04/2026	-3,41%	-0,03	0,85	0,88	0,85	0,88	55K	106
06/04/2026	-1,12%	-0,01	0,88	0,89	0,86	0,89	102K	165
02/04/2026	-1,11%	-0,01	0,89	0,90	0,87	0,92	201K	245
01/04/2026	2,27%	0,02	0,90	0,86	0,86	0,93	498K	301
31/03/2026	1,15%	0,01	0,88	0,83	0,81	0,88	193K	217
30/03/2026	8,75%	0,07	0,87	0,82	0,78	0,88	344K	298
27/03/2026	-16,67%	-0,16	0,80	0,90	0,80	0,93	330K	280
26/03/2026	2,13%	0,02	0,96	0,93	0,93	1,01	348K	286
25/03/2026	18,99%	0,15	0,94	0,80	0,78	0,95	1M	681
24/03/2026	1,28%	0,01	0,79	0,76	0,75	0,81	114K	131
23/03/2026	0,00%	0,00	0,78	0,77	0,75	0,79	149K	142
20/03/2026	1,30%	0,01	0,78	0,78	0,75	0,80	196K	219
19/03/2026	-1,28%	-0,01	0,77	0,78	0,75	0,80	311K	260
18/03/2026	-3,70%	-0,03	0,78	0,81	0,77	0,81	190K	173
17/03/2026	-1,22%	-0,01	0,81	0,82	0,78	0,82	242K	229
16/03/2026	2,50%	0,02	0,82	0,81	0,79	0,83	167K	200
13/03/2026	6,67%	0,05	0,80	0,75	0,73	0,87	933K	531
12/03/2026	-5,06%	-0,04	0,75	0,79	0,74	0,81	234K	187
11/03/2026	0,00%	0,00	0,79	0,80	0,77	0,83	273K	272
10/03/2026	-9,20%	-0,08	0,79	0,86	0,77	0,87	803K	621
09/03/2026	-17,14%	-0,18	0,87	1,07	0,85	1,11	1M	1.010
06/03/2026	-	-	1,05	1,05	1,02	1,11	1M	848

Date,Open,High,Low,Close,Volume
16-Sep-26,1.62,1.62,1.59,1.60,66703
15-Sep-26,1.64,1.64,1.61,1.62,84455
14-Sep-26,1.66,1.66,1.61,1.64,93011
11-Sep-26,1.68,1.69,1.64,1.67,222907
10-Sep-26,1.66,1.72,1.66,1.68,243330
09-Sep-26,1.74,1.84,1.68,1.68,249451
08-Sep-26,1.74,1.75,1.72,1.73,93584
04-Sep-26,1.76,1.76,1.73,1.73,44958
03-Sep-26,1.75,1.76,1.72,1.76,45627
02-Sep-26,1.75,1.78,1.73,1.75,178141
01-Sep-26,1.75,1.77,1.75,1.75,107379
31-Aug-26,1.79,1.79,1.72,1.75,54404
28-Aug-26,1.78,1.78,1.73,1.76,65473
27-Aug-26,1.75,1.78,1.72,1.78,80702
26-Aug-26,1.77,1.78,1.74,1.77,97172
25-Aug-26,1.81,1.81,1.75,1.80,100915
24-Aug-26,1.87,1.88,1.75,1.81,278251
21-Aug-26,1.93,1.99,1.85,1.87,111985
20-Aug-26,1.94,1.94,1.86,1.91,92483
19-Aug-26,1.92,2.03,1.90,1.96,91781
18-Aug-26,1.93,1.98,1.88,1.97,119641
17-Aug-26,2.05,2.17,1.86,1.97,284783
14-Aug-26,2.17,2.20,1.91,1.94,252127
13-Aug-26,2.19,2.24,2.15,2.21,128678
12-Aug-26,2.14,2.30,2.13,2.25,157394
11-Aug-26,2.07,2.30,2.04,2.30,411608
10-Aug-26,1.88,2.27,1.88,2.12,376883
07-Aug-26,1.93,2.05,1.81,1.82,180514
06-Aug-26,2.30,2.32,1.83,1.92,1030857
05-Aug-26,1.48,2.35,1.47,2.27,1442345
04-Aug-26,1.43,1.49,1.43,1.49,29317
03-Aug-26,1.43,1.44,1.41,1.44,49303
31-Jul-26,1.44,1.45,1.43,1.43,19480
30-Jul-26,1.45,1.46,1.41,1.44,106117
29-Jul-26,1.44,1.45,1.42,1.45,34923
28-Jul-26,1.49,1.49,1.42,1.42,42714
27-Jul-26,1.49,1.50,1.45,1.48,69505
24-Jul-26,1.49,1.52,1.46,1.49,129871
23-Jul-26,1.60,1.74,1.47,1.49,128635
22-Jul-26,1.62,1.62,1.52,1.52,195305
21-Jul-26,1.70,1.72,1.61,1.61,322724
20-Jul-26,2.00,2.00,1.70,1.70,152042
17-Jul-26,2.03,2.03,1.96,2.00,52377
16-Jul-26,2.05,2.05,2.01,2.01,26105
15-Jul-26,2.03,2.04,2.02,2.02,50462
14-Jul-26,2.05,2.06,2.04,2.05,29722
13-Jul-26,2.05,2.06,2.04,2.06,43042
10-Jul-26,2.04,2.08,2.03,2.05,65556
09-Jul-26,2.11,2.13,2.05,2.07,38169
08-Jul-26,2.06,2.14,2.00,2.09,69863
07-Jul-26,2.06,2.07,2.00,2.07,83148
06-Jul-26,2.12,2.12,2.06,2.06,39495
03-Jul-26,2.12,2.17,2.12,2.12,82036
02-Jul-26,2.16,2.24,2.07,2.16,139925
01-Jul-26,2.19,2.49,2.11,2.16,339057
30-Jun-26,2.13,2.35,2.00,2.19,176729
29-Jun-26,0.47,0.48,0.45,0.45,155225
26-Jun-26,0.50,0.51,0.47,0.48,159247
25-Jun-26,0.55,0.56,0.48,0.48,304247
24-Jun-26,0.57,0.57,0.54,0.55,172476
23-Jun-26,0.58,0.59,0.56,0.58,112814
22-Jun-26,0.63,0.63,0.58,0.60,102547
19-Jun-26,0.66,0.66,0.62,0.63,68307
18-Jun-26,0.67,0.68,0.64,0.67,98423
17-Jun-26,0.64,0.69,0.63,0.68,132052
16-Jun-26,0.64,0.73,0.63,0.68,472938
15-Jun-26,0.55,0.68,0.55,0.68,379796
12-Jun-26,0.57,0.58,0.56,0.58,32361
11-Jun-26,0.57,0.57,0.55,0.57,22435
10-Jun-26,0.58,0.58,0.55,0.57,40674
09-Jun-26,0.59,0.59,0.57,0.57,50880
08-Jun-26,0.59,0.59,0.58,0.59,48051
05-Jun-26,0.60,0.60,0.57,0.60,72151
03-Jun-26,0.58,0.60,0.58,0.60,105993
02-Jun-26,0.60,0.61,0.58,0.60,134214
01-Jun-26,0.58,0.61,0.58,0.60,117444
29-May-26,0.62,0.62,0.58,0.60,136961
28-May-26,0.62,0.63,0.60,0.62,80517
27-May-26,0.62,0.63,0.61,0.62,58113
26-May-26,0.64,0.64,0.61,0.62,53220
25-May-26,0.64,0.64,0.61,0.63,47494
22-May-26,0.63,0.64,0.62,0.63,82668
21-May-26,0.64,0.66,0.62,0.64,108449
20-May-26,0.63,0.69,0.63,0.63,299750
19-May-26,0.63,0.67,0.61,0.64,178127
18-May-26,0.63,0.67,0.63,0.64,123917
15-May-26,0.64,0.69,0.62,0.65,204797
14-May-26,0.65,0.67,0.63,0.64,157326
13-May-26,0.67,0.68,0.64,0.66,235783
12-May-26,0.68,0.71,0.66,0.67,165507
11-May-26,0.74,0.74,0.67,0.69,207420
08-May-26,0.79,0.81,0.70,0.73,400881
07-May-26,0.84,0.84,0.79,0.81,280105
06-May-26,0.81,0.93,0.78,0.85,290647
05-May-26,0.83,0.84,0.80,0.81,131308
04-May-26,0.87,0.87,0.81,0.84,179478
30-Apr-26,0.91,0.91,0.86,0.87,145498
29-Apr-26,0.93,0.93,0.86,0.90,138516
28-Apr-26,0.92,0.92,0.90,0.92,82888
27-Apr-26,0.91,0.93,0.90,0.93,114418
24-Apr-26,0.91,0.93,0.91,0.92,15813
23-Apr-26,0.96,0.96,0.91,0.93,92524
22-Apr-26,0.95,0.96,0.92,0.96,113909
20-Apr-26,0.94,0.95,0.91,0.94,111157
17-Apr-26,0.93,0.94,0.91,0.93,95616
16-Apr-26,0.91,0.93,0.89,0.93,141036
15-Apr-26,0.92,0.93,0.88,0.92,235550
14-Apr-26,0.89,0.92,0.88,0.91,150114
13-Apr-26,0.91,0.91,0.89,0.91,93617
10-Apr-26,0.92,0.95,0.87,0.91,316167
09-Apr-26,0.86,0.95,0.86,0.90,346474
08-Apr-26,0.85,0.91,0.84,0.85,209880
07-Apr-26,0.88,0.88,0.85,0.85,55255
06-Apr-26,0.89,0.89,0.86,0.88,102299
02-Apr-26,0.90,0.92,0.87,0.89,200741
01-Apr-26,0.86,0.93,0.86,0.90,498133
31-Mar-26,0.83,0.88,0.81,0.88,193450
30-Mar-26,0.82,0.88,0.78,0.87,344148
27-Mar-26,0.90,0.93,0.80,0.80,330359
26-Mar-26,0.93,1.01,0.93,0.96,347559
25-Mar-26,0.80,0.95,0.78,0.94,1079921
24-Mar-26,0.76,0.81,0.75,0.79,114047
23-Mar-26,0.77,0.79,0.75,0.78,149444
20-Mar-26,0.78,0.80,0.75,0.78,195818
19-Mar-26,0.78,0.80,0.75,0.77,310705
18-Mar-26,0.81,0.81,0.77,0.78,189579
17-Mar-26,0.82,0.82,0.78,0.81,242362
16-Mar-26,0.81,0.83,0.79,0.82,167272
13-Mar-26,0.75,0.87,0.73,0.80,933398
12-Mar-26,0.79,0.81,0.74,0.75,234249
11-Mar-26,0.80,0.83,0.77,0.79,272554
10-Mar-26,0.86,0.87,0.77,0.79,802719
09-Mar-26,1.07,1.11,0.85,0.87,1330059
06-Mar-26,1.05,1.11,1.02,1.05,1480437

*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: IFCM3