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
18/10/2021	-1,12%	-0,17	15,00	15,18	14,66	15,18	11M	3.023
15/10/2021	-0,20%	-0,03	15,17	15,20	14,72	15,25	8M	3.050
14/10/2021	1,40%	0,21	15,20	15,22	14,65	15,32	10M	3.731
13/10/2021	-1,38%	-0,21	14,99	15,00	14,99	15,56	9M	2.787
11/10/2021	-0,39%	-0,06	15,20	15,31	15,08	15,37	6M	2.282
08/10/2021	-0,13%	-0,02	15,26	15,40	15,23	15,96	6M	1.417
07/10/2021	-2,68%	-0,42	15,28	15,92	15,15	15,92	9M	2.689
06/10/2021	-3,09%	-0,50	15,70	16,00	15,15	16,03	22M	7.314
05/10/2021	-1,22%	-0,20	16,20	16,62	15,93	16,62	9M	2.493
04/10/2021	-3,81%	-0,65	16,40	17,08	15,94	17,09	14M	3.100
01/10/2021	0,29%	0,05	17,05	17,16	16,60	17,25	13M	3.443

30/09/2021	1,19%	0,20	17,00	16,99	16,47	17,05	22M	3.912
29/09/2021	1,20%	0,20	16,80	16,78	16,10	17,15	27M	7.454
28/09/2021	-5,14%	-0,90	16,60	17,36	16,18	17,42	24M	7.602
27/09/2021	8,70%	1,40	17,50	17,50	17,30	18,61	74M	8.774
24/09/2021	-1,77%	-0,29	16,10	16,38	15,74	16,46	6M	1.660
23/09/2021	0,86%	0,14	16,39	16,32	15,86	16,84	10M	2.543
22/09/2021	3,04%	0,48	16,25	15,92	15,60	16,88	10M	2.688
21/09/2021	0,38%	0,06	15,77	15,50	15,16	16,13	12M	3.082
20/09/2021	-4,15%	-0,68	15,71	15,85	14,82	15,85	17M	5.113
17/09/2021	0,00%	0,00	16,39	16,32	15,64	16,39	12M	2.756
16/09/2021	0,24%	0,04	16,39	16,26	15,39	16,69	24M	6.636
15/09/2021	-6,30%	-1,10	16,35	16,58	16,14	16,82	127M	4.443
14/09/2021	-1,41%	-0,25	17,45	17,70	17,37	17,76	17M	4.479
13/09/2021	1,72%	0,30	17,70	17,63	17,23	17,82	10M	2.822
10/09/2021	-1,75%	-0,31	17,40	18,00	17,33	18,00	9M	2.217
09/09/2021	-0,45%	-0,08	17,71	17,78	16,85	18,00	15M	3.924
08/09/2021	0,23%	0,04	17,79	17,64	16,60	17,79	13M	2.196
06/09/2021	-2,47%	-0,45	17,75	18,35	17,15	18,37	13M	2.337
03/09/2021	2,42%	0,43	18,20	17,61	17,43	18,35	13M	1.952
02/09/2021	-1,22%	-0,22	17,77	17,87	17,61	18,05	9M	1.743
01/09/2021	1,70%	0,30	17,99	17,91	17,36	17,99	13M	2.533
31/08/2021	1,09%	0,19	17,69	17,33	17,09	17,69	14M	2.178
30/08/2021	0,86%	0,15	17,50	17,47	16,50	17,50	16M	3.015
27/08/2021	2,72%	0,46	17,35	16,83	16,63	17,57	8M	1.617
26/08/2021	-2,82%	-0,49	16,89	17,41	16,57	17,50	11M	3.794
25/08/2021	2,12%	0,36	17,38	17,17	16,88	17,57	11M	3.394
24/08/2021	2,10%	0,35	17,02	16,86	16,58	17,40	9M	1.833
23/08/2021	1,65%	0,27	16,67	16,43	16,21	17,08	18M	5.972
20/08/2021	-1,03%	-0,17	16,40	16,40	15,83	16,46	12M	3.903
19/08/2021	1,04%	0,17	16,57	16,10	15,05	16,80	19M	5.444
18/08/2021	-2,32%	-0,39	16,40	16,50	16,15	17,12	16M	5.317
17/08/2021	-4,06%	-0,71	16,79	17,47	15,85	17,47	13M	3.451
16/08/2021	-7,16%	-1,35	17,50	18,79	17,27	18,90	6M	1.519
13/08/2021	-7,69%	-1,57	18,85	20,42	18,52	20,42	31M	4.056
12/08/2021	-3,27%	-0,69	20,42	21,20	20,05	21,24	8M	1.143
11/08/2021	2,98%	0,61	21,11	20,47	19,97	21,81	19M	3.370
10/08/2021	0,00%	0,00	20,50	20,41	20,28	20,75	18M	2.340
09/08/2021	0,99%	0,20	20,50	20,26	20,13	20,74	6M	1.086
06/08/2021	0,64%	0,13	20,30	20,24	19,86	20,30	15M	3.871
05/08/2021	6,95%	1,31	20,17	19,07	18,82	20,84	29M	4.177
04/08/2021	-1,77%	-0,34	18,86	19,18	18,26	19,18	10M	2.272
03/08/2021	-1,99%	-0,39	19,20	19,85	18,60	19,85	12M	1.608
02/08/2021	-0,81%	-0,16	19,59	19,95	19,19	20,06	18M	2.413
30/07/2021	-4,59%	-0,95	19,75	20,69	19,60	20,69	13M	1.524
29/07/2021	0,00%	0,00	20,70	20,76	20,55	20,84	8M	1.328
28/07/2021	-3,23%	-0,69	20,70	21,46	20,00	21,50	39M	4.482
27/07/2021	-1,43%	-0,31	21,39	21,20	20,54	21,65	23M	4.546
26/07/2021	-5,65%	-1,30	21,70	22,94	21,01	22,94	42M	5.054
23/07/2021	-0,65%	-0,15	23,00	23,33	22,77	23,56	5M	1.099
22/07/2021	0,70%	0,16	23,15	23,01	22,71	23,40	9M	1.345
21/07/2021	2,63%	0,59	22,99	22,46	22,45	23,81	32M	5.685
20/07/2021	0,90%	0,20	22,40	22,31	22,21	23,05	5M	1.144
19/07/2021	0,36%	0,08	22,20	21,80	21,80	22,55	12M	1.683
16/07/2021	1,00%	0,22	22,12	21,91	21,70	22,17	6M	1.102
15/07/2021	0,27%	0,06	21,90	21,84	21,84	22,35	8M	1.626
14/07/2021	-4,63%	-1,06	21,84	23,27	21,12	23,27	34M	4.091
13/07/2021	-0,74%	-0,17	22,90	23,05	21,81	23,48	14M	2.250
12/07/2021	0,30%	0,07	23,07	23,30	22,86	23,99	9M	1.881
08/07/2021	0,17%	0,04	23,00	22,91	22,33	23,30	10M	1.721
07/07/2021	-0,65%	-0,15	22,96	23,03	22,80	23,55	11M	1.597
06/07/2021	-1,11%	-0,26	23,11	23,31	23,07	24,09	10M	1.753
05/07/2021	-0,55%	-0,13	23,37	23,62	23,37	23,62	6M	1.165
02/07/2021	0,86%	0,20	23,50	23,37	23,31	23,74	14M	1.976
01/07/2021	-2,02%	-0,48	23,30	23,78	23,28	23,98	5M	951
30/06/2021	3,39%	0,78	23,78	23,31	23,00	24,62	31M	4.709
29/06/2021	7,78%	1,66	23,00	21,34	21,34	23,15	20M	2.610
28/06/2021	4,86%	0,99	21,34	20,35	20,35	21,39	24M	1.168
25/06/2021	1,19%	0,24	20,35	20,17	20,15	20,78	27M	2.945
24/06/2021	1,06%	0,21	20,11	19,98	19,93	20,70	14M	2.455
23/06/2021	4,57%	0,87	19,90	20,00	19,82	20,99	21M	3.930
22/06/2021	4,45%	0,81	19,03	18,37	17,88	19,24	19M	2.258
21/06/2021	4,47%	0,78	18,22	17,80	17,24	18,45	8M	1.700
18/06/2021	0,00%	0,00	17,44	17,54	16,99	17,60	20M	1.985
17/06/2021	3,81%	0,64	17,44	17,11	16,63	17,44	7M	1.204
16/06/2021	1,20%	0,20	16,80	16,97	16,52	16,97	17M	3.279
15/06/2021	3,88%	0,62	16,60	15,98	15,98	17,60	11M	1.559
14/06/2021	-0,75%	-0,12	15,98	16,20	15,55	16,68	23M	5.693
11/06/2021	-0,92%	-0,15	16,10	16,22	15,96	16,50	12M	2.279
10/06/2021	2,20%	0,35	16,25	16,80	15,65	17,28	17M	1.585
09/06/2021	0,00%	0,00	15,90	15,93	15,79	16,20	1M	400
08/06/2021	-0,93%	-0,15	15,90	16,00	15,83	16,10	6M	927
07/06/2021	-1,83%	-0,30	16,05	16,26	16,02	16,35	5M	1.772
04/06/2021	0,68%	0,11	16,35	16,18	15,86	16,35	18M	594
02/06/2021	0,62%	0,10	16,24	16,14	15,76	16,30	3M	409
01/06/2021	0,88%	0,14	16,14	15,90	15,70	16,14	6M	743
31/05/2021	0,63%	0,10	16,00	15,90	15,73	16,00	4M	464
28/05/2021	0,32%	0,05	15,90	16,04	15,50	16,04	6M	963
27/05/2021	0,38%	0,06	15,85	15,80	15,65	15,95	12M	884
26/05/2021	3,88%	0,59	15,79	15,21	15,21	15,84	1M	373
25/05/2021	1,33%	0,20	15,20	15,01	14,80	15,49	14M	1.192
24/05/2021	1,35%	0,20	15,00	14,91	14,80	15,20	2M	353
21/05/2021	-0,67%	-0,10	14,80	14,90	14,56	15,29	9M	953
20/05/2021	1,57%	0,23	14,90	14,45	14,32	15,40	8M	565
19/05/2021	-2,00%	-0,30	14,67	14,97	14,27	14,97	10M	456
18/05/2021	1,15%	0,17	14,97	15,00	14,80	15,00	4M	443
17/05/2021	0,00%	0,00	14,80	14,80	14,80	15,10	3M	639
14/05/2021	0,48%	0,07	14,80	15,00	14,19	15,00	13M	1.537
13/05/2021	-2,77%	-0,42	14,73	15,01	14,42	15,12	9M	891
12/05/2021	0,13%	0,02	15,15	15,32	14,55	15,63	4M	520
11/05/2021	-0,59%	-0,09	15,13	15,21	14,79	15,95	5M	1.477
10/05/2021	0,13%	0,02	15,22	15,46	15,00	15,46	5M	705
07/05/2021	-4,40%	-0,70	15,20	15,96	15,20	16,12	19M	1.260
06/05/2021	0,00%	0,00	15,90	16,10	15,90	16,32	6M	832
05/05/2021	0,82%	0,13	15,90	16,50	15,90	16,53	9M	983
04/05/2021	-	-	15,77	17,20	15,23	17,38	30M	3.165

Date,Open,High,Low,Close,Volume
18-Oct-21,15.18,15.18,14.66,15.00,11143462
15-Oct-21,15.20,15.25,14.72,15.17,8282502
14-Oct-21,15.22,15.32,14.65,15.20,9627006
13-Oct-21,15.00,15.56,14.99,14.99,9214015
11-Oct-21,15.31,15.37,15.08,15.20,6040387
08-Oct-21,15.40,15.96,15.23,15.26,5576097
07-Oct-21,15.92,15.92,15.15,15.28,8893091
06-Oct-21,16.00,16.03,15.15,15.70,22383309
05-Oct-21,16.62,16.62,15.93,16.20,9012120
04-Oct-21,17.08,17.09,15.94,16.40,14168882
01-Oct-21,17.16,17.25,16.60,17.05,12626200
30-Sep-21,16.99,17.05,16.47,17.00,22084273
29-Sep-21,16.78,17.15,16.10,16.80,26571718
28-Sep-21,17.36,17.42,16.18,16.60,23944416
27-Sep-21,17.50,18.61,17.30,17.50,74412155
24-Sep-21,16.38,16.46,15.74,16.10,6085257
23-Sep-21,16.32,16.84,15.86,16.39,9985286
22-Sep-21,15.92,16.88,15.60,16.25,10468777
21-Sep-21,15.50,16.13,15.16,15.77,11620793
20-Sep-21,15.85,15.85,14.82,15.71,16620994
17-Sep-21,16.32,16.39,15.64,16.39,12382971
16-Sep-21,16.26,16.69,15.39,16.39,24206537
15-Sep-21,16.58,16.82,16.14,16.35,126784369
14-Sep-21,17.70,17.76,17.37,17.45,16998006
13-Sep-21,17.63,17.82,17.23,17.70,10426669
10-Sep-21,18.00,18.00,17.33,17.40,8664780
09-Sep-21,17.78,18.00,16.85,17.71,15196726
08-Sep-21,17.64,17.79,16.60,17.79,12801277
06-Sep-21,18.35,18.37,17.15,17.75,13283305
03-Sep-21,17.61,18.35,17.43,18.20,12503976
02-Sep-21,17.87,18.05,17.61,17.77,9274388
01-Sep-21,17.91,17.99,17.36,17.99,12506342
31-Aug-21,17.33,17.69,17.09,17.69,13904954
30-Aug-21,17.47,17.50,16.50,17.50,15596855
27-Aug-21,16.83,17.57,16.63,17.35,8246350
26-Aug-21,17.41,17.50,16.57,16.89,11458542
25-Aug-21,17.17,17.57,16.88,17.38,11107999
24-Aug-21,16.86,17.40,16.58,17.02,9018621
23-Aug-21,16.43,17.08,16.21,16.67,17519175
20-Aug-21,16.40,16.46,15.83,16.40,12121606
19-Aug-21,16.10,16.80,15.05,16.57,18560989
18-Aug-21,16.50,17.12,16.15,16.40,15695939
17-Aug-21,17.47,17.47,15.85,16.79,12612246
16-Aug-21,18.79,18.90,17.27,17.50,6440783
13-Aug-21,20.42,20.42,18.52,18.85,31446359
12-Aug-21,21.20,21.24,20.05,20.42,8005287
11-Aug-21,20.47,21.81,19.97,21.11,19123745
10-Aug-21,20.41,20.75,20.28,20.50,17785331
09-Aug-21,20.26,20.74,20.13,20.50,6098761
06-Aug-21,20.24,20.30,19.86,20.30,15025747
05-Aug-21,19.07,20.84,18.82,20.17,29344265
04-Aug-21,19.18,19.18,18.26,18.86,9578702
03-Aug-21,19.85,19.85,18.60,19.20,11548545
02-Aug-21,19.95,20.06,19.19,19.59,18178961
30-Jul-21,20.69,20.69,19.60,19.75,12793053
29-Jul-21,20.76,20.84,20.55,20.70,7856937
28-Jul-21,21.46,21.50,20.00,20.70,38622280
27-Jul-21,21.20,21.65,20.54,21.39,22995110
26-Jul-21,22.94,22.94,21.01,21.70,42432233
23-Jul-21,23.33,23.56,22.77,23.00,5055255
22-Jul-21,23.01,23.40,22.71,23.15,8808981
21-Jul-21,22.46,23.81,22.45,22.99,32436449
20-Jul-21,22.31,23.05,22.21,22.40,5396686
19-Jul-21,21.80,22.55,21.80,22.20,11784597
16-Jul-21,21.91,22.17,21.70,22.12,5977676
15-Jul-21,21.84,22.35,21.84,21.90,8046316
14-Jul-21,23.27,23.27,21.12,21.84,34113548
13-Jul-21,23.05,23.48,21.81,22.90,14147576
12-Jul-21,23.30,23.99,22.86,23.07,8935529
08-Jul-21,22.91,23.30,22.33,23.00,10001419
07-Jul-21,23.03,23.55,22.80,22.96,10503092
06-Jul-21,23.31,24.09,23.07,23.11,10220694
05-Jul-21,23.62,23.62,23.37,23.37,5748763
02-Jul-21,23.37,23.74,23.31,23.50,13912925
01-Jul-21,23.78,23.98,23.28,23.30,4631996
30-Jun-21,23.31,24.62,23.00,23.78,30974305
29-Jun-21,21.34,23.15,21.34,23.00,19641051
28-Jun-21,20.35,21.39,20.35,21.34,23502451
25-Jun-21,20.17,20.78,20.15,20.35,26746519
24-Jun-21,19.98,20.70,19.93,20.11,14007603
23-Jun-21,20.00,20.99,19.82,19.90,21454430
22-Jun-21,18.37,19.24,17.88,19.03,19486367
21-Jun-21,17.80,18.45,17.24,18.22,7698530
18-Jun-21,17.54,17.60,16.99,17.44,20426217
17-Jun-21,17.11,17.44,16.63,17.44,7069006
16-Jun-21,16.97,16.97,16.52,16.80,17069523
15-Jun-21,15.98,17.60,15.98,16.60,10939248
14-Jun-21,16.20,16.68,15.55,15.98,23193758
11-Jun-21,16.22,16.50,15.96,16.10,12486935
10-Jun-21,16.80,17.28,15.65,16.25,17363733
09-Jun-21,15.93,16.20,15.79,15.90,1163901
08-Jun-21,16.00,16.10,15.83,15.90,5554258
07-Jun-21,16.26,16.35,16.02,16.05,4970877
04-Jun-21,16.18,16.35,15.86,16.35,17992698
02-Jun-21,16.14,16.30,15.76,16.24,3158579
01-Jun-21,15.90,16.14,15.70,16.14,6278662
31-May-21,15.90,16.00,15.73,16.00,3793885
28-May-21,16.04,16.04,15.50,15.90,6415578
27-May-21,15.80,15.95,15.65,15.85,11913746
26-May-21,15.21,15.84,15.21,15.79,1236921
25-May-21,15.01,15.49,14.80,15.20,14397685
24-May-21,14.91,15.20,14.80,15.00,2036505
21-May-21,14.90,15.29,14.56,14.80,8636527
20-May-21,14.45,15.40,14.32,14.90,8278046
19-May-21,14.97,14.97,14.27,14.67,9932313
18-May-21,15.00,15.00,14.80,14.97,4151005
17-May-21,14.80,15.10,14.80,14.80,2856817
14-May-21,15.00,15.00,14.19,14.80,13037450
13-May-21,15.01,15.12,14.42,14.73,9399368
12-May-21,15.32,15.63,14.55,15.15,4268270
11-May-21,15.21,15.95,14.79,15.13,4529733
10-May-21,15.46,15.46,15.00,15.22,4899415
07-May-21,15.96,16.12,15.20,15.20,18879099
06-May-21,16.10,16.32,15.90,15.90,5901643
05-May-21,16.50,16.53,15.90,15.90,9338114
04-May-21,17.20,17.38,15.23,15.77,29549280

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IFCM3

cotações, gráficos e mais...