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
17/10/2025	0,00%	0,00	0,11	0,11	0,10	0,15	982K	840
16/10/2025	0,00%	0,00	0,11	0,11	0,10	0,12	373K	442
15/10/2025	10,00%	0,01	0,11	0,10	0,09	0,11	818K	733
14/10/2025	-16,67%	-0,02	0,10	0,12	0,10	0,12	865K	729
13/10/2025	-7,69%	-0,01	0,12	0,12	0,11	0,13	520K	469
10/10/2025	0,00%	0,00	0,13	0,13	0,12	0,13	423K	418
09/10/2025	-7,14%	-0,01	0,13	0,14	0,13	0,14	820K	786

08/10/2025	-6,67%	-0,01	0,14	0,14	0,13	0,15	1M	813
07/10/2025	-11,76%	-0,02	0,15	0,16	0,15	0,17	1M	605
06/10/2025	-10,53%	-0,02	0,17	0,18	0,16	0,19	1M	613
03/10/2025	0,00%	0,00	0,19	0,18	0,18	0,19	294K	265
02/10/2025	-5,00%	-0,01	0,19	0,19	0,18	0,19	449K	400
01/10/2025	0,00%	0,00	0,20	0,20	0,19	0,20	467K	752
30/09/2025	-4,76%	-0,01	0,20	0,21	0,19	0,21	449K	364
29/09/2025	5,00%	0,01	0,21	0,20	0,20	0,21	319K	386
26/09/2025	-9,09%	-0,02	0,20	0,22	0,20	0,22	809K	448
25/09/2025	0,00%	0,00	0,22	0,21	0,21	0,22	472K	350
24/09/2025	-4,35%	-0,01	0,22	0,22	0,21	0,23	675K	394
23/09/2025	4,55%	0,01	0,23	0,22	0,22	0,23	572K	460
22/09/2025	-8,33%	-0,02	0,22	0,24	0,22	0,24	775K	590
19/09/2025	-4,00%	-0,01	0,24	0,25	0,23	0,25	622K	711
18/09/2025	0,00%	0,00	0,25	0,25	0,24	0,26	552K	612
17/09/2025	0,00%	0,00	0,25	0,25	0,24	0,26	390K	402
16/09/2025	4,17%	0,01	0,25	0,24	0,24	0,26	1M	487
15/09/2025	0,00%	0,00	0,24	0,24	0,23	0,26	1M	691
12/09/2025	-17,24%	-0,05	0,24	0,29	0,23	0,32	4M	1.329
11/09/2025	20,83%	0,05	0,29	0,26	0,25	0,37	4M	2.529
10/09/2025	14,29%	0,03	0,24	0,22	0,21	0,26	1M	1.012
09/09/2025	-4,55%	-0,01	0,21	0,22	0,21	0,23	698K	612
08/09/2025	0,00%	0,00	0,22	0,22	0,20	0,23	2M	867
05/09/2025	-4,35%	-0,01	0,22	0,23	0,21	0,25	3M	1.158
04/09/2025	15,00%	0,03	0,23	0,21	0,20	0,24	2M	1.131
03/09/2025	-20,00%	-0,05	0,20	0,25	0,20	0,27	5M	2.005
02/09/2025	-19,35%	-0,06	0,25	0,31	0,25	0,31	4M	1.393
01/09/2025	-11,43%	-0,04	0,31	0,35	0,31	0,38	3M	1.542
29/08/2025	-7,89%	-0,03	0,35	0,38	0,34	0,38	1M	742
28/08/2025	-2,56%	-0,01	0,38	0,39	0,37	0,40	886K	378
27/08/2025	5,41%	0,02	0,39	0,37	0,37	0,40	598K	502
26/08/2025	-7,50%	-0,03	0,37	0,39	0,37	0,41	1M	901
25/08/2025	-9,09%	-0,04	0,40	0,45	0,39	0,45	945K	754
22/08/2025	-2,22%	-0,01	0,44	0,45	0,43	0,47	684K	473
21/08/2025	0,00%	0,00	0,45	0,45	0,45	0,47	260K	554
20/08/2025	-10,00%	-0,05	0,45	0,50	0,45	0,50	918K	927
19/08/2025	-12,28%	-0,07	0,50	0,57	0,50	0,59	1M	1.004
18/08/2025	-3,39%	-0,02	0,57	0,59	0,57	0,60	606K	488
15/08/2025	-14,49%	-0,10	0,59	0,69	0,59	0,70	1M	829
14/08/2025	-15,85%	-0,13	0,69	0,74	0,68	0,74	2M	977
13/08/2025	2,50%	0,02	0,82	0,83	0,79	0,85	533K	372
12/08/2025	6,67%	0,05	0,80	0,76	0,76	0,83	530K	462
11/08/2025	1,35%	0,01	0,75	0,75	0,74	0,76	263K	198
08/08/2025	0,00%	0,00	0,74	0,74	0,73	0,75	218K	244
07/08/2025	-1,33%	-0,01	0,74	0,76	0,74	0,77	339K	387
06/08/2025	-3,85%	-0,03	0,75	0,79	0,74	0,79	411K	336
05/08/2025	0,00%	0,00	0,78	0,80	0,77	0,80	254K	248
04/08/2025	-1,27%	-0,01	0,78	0,81	0,75	0,82	486K	612
01/08/2025	8,22%	0,06	0,79	0,75	0,75	0,82	1M	891
31/07/2025	1.725,00%	0,69	0,73	0,73	0,73	1,00	3M	2.266
30/07/2025	0,00%	0,00	0,04	0,04	0,04	0,05	84K	283
29/07/2025	0,00%	0,00	0,04	0,04	0,03	0,05	195K	400
28/07/2025	0,00%	0,00	0,04	0,04	0,03	0,05	692K	838
25/07/2025	0,00%	0,00	0,04	0,04	0,04	0,05	323K	386
24/07/2025	0,00%	0,00	0,04	0,04	0,04	0,05	442K	535
23/07/2025	0,00%	0,00	0,04	0,04	0,04	0,05	211K	352
22/07/2025	-20,00%	-0,01	0,04	0,04	0,04	0,05	432K	467
21/07/2025	25,00%	0,01	0,05	0,04	0,04	0,05	398K	635
18/07/2025	0,00%	0,00	0,04	0,04	0,04	0,05	695K	595
17/07/2025	0,00%	0,00	0,04	0,04	0,04	0,05	456K	643
16/07/2025	0,00%	0,00	0,04	0,04	0,04	0,05	521K	590
15/07/2025	-20,00%	-0,01	0,04	0,05	0,04	0,05	161K	317
14/07/2025	0,00%	0,00	0,05	0,05	0,04	0,05	84K	350
11/07/2025	0,00%	0,00	0,05	0,05	0,04	0,05	141K	406
10/07/2025	0,00%	0,00	0,05	0,04	0,04	0,05	192K	329
09/07/2025	0,00%	0,00	0,05	0,05	0,04	0,05	46K	276
08/07/2025	0,00%	0,00	0,05	0,05	0,04	0,05	155K	431
07/07/2025	0,00%	0,00	0,05	0,05	0,04	0,05	233K	583
04/07/2025	0,00%	0,00	0,05	0,05	0,04	0,05	393K	656
03/07/2025	0,00%	0,00	0,05	0,05	0,04	0,06	637K	826
02/07/2025	0,00%	0,00	0,05	0,05	0,05	0,06	256K	568
01/07/2025	0,00%	0,00	0,05	0,06	0,05	0,06	549K	740
27/06/2025	0,00%	0,00	0,05	0,05	0,04	0,06	446K	586
26/06/2025	0,00%	0,00	0,05	0,05	0,04	0,06	1M	1.109
25/06/2025	0,00%	0,00	0,05	0,05	0,05	0,06	790K	746
24/06/2025	0,00%	0,00	0,05	0,05	0,05	0,06	534K	534
23/06/2025	0,00%	0,00	0,05	0,05	0,05	0,06	357K	499
20/06/2025	0,00%	0,00	0,05	0,06	0,05	0,06	843K	680
18/06/2025	-16,67%	-0,01	0,05	0,06	0,05	0,06	1M	902
17/06/2025	-14,29%	-0,01	0,06	0,07	0,05	0,07	2M	1.257
16/06/2025	0,00%	0,00	0,07	0,07	0,06	0,07	335K	446
13/06/2025	16,67%	0,01	0,07	0,07	0,06	0,07	441K	520
12/06/2025	0,00%	0,00	0,06	0,06	0,06	0,07	348K	535
11/06/2025	-14,29%	-0,01	0,06	0,06	0,06	0,07	891K	663
10/06/2025	0,00%	0,00	0,07	0,06	0,06	0,07	476K	649
09/06/2025	0,00%	0,00	0,07	0,07	0,06	0,07	1M	1.090
06/06/2025	0,00%	0,00	0,07	0,07	0,06	0,08	503K	653
05/06/2025	0,00%	0,00	0,07	0,07	0,06	0,08	742K	699
04/06/2025	0,00%	0,00	0,07	0,07	0,06	0,08	1M	789
03/06/2025	0,00%	0,00	0,07	0,07	0,06	0,08	721K	1.219
02/06/2025	0,00%	0,00	0,07	0,07	0,06	0,08	2M	2.242
30/05/2025	0,00%	0,00	0,07	0,07	0,07	0,08	536K	600
29/05/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	622K	475
28/05/2025	0,00%	0,00	0,08	0,08	0,07	0,08	817K	637
27/05/2025	0,00%	0,00	0,08	0,08	0,07	0,09	603K	694
26/05/2025	14,29%	0,01	0,08	0,08	0,07	0,09	3M	1.387
23/05/2025	0,00%	0,00	0,07	0,07	0,07	0,08	335K	530
22/05/2025	-12,50%	-0,01	0,07	0,07	0,07	0,08	1M	874
21/05/2025	14,29%	0,01	0,08	0,08	0,07	0,08	341K	655
20/05/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	379K	637
19/05/2025	0,00%	0,00	0,08	0,08	0,07	0,09	1M	2.049
16/05/2025	0,00%	0,00	0,08	0,08	0,07	0,09	2M	1.019
15/05/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	369K	393
14/05/2025	0,00%	0,00	0,09	0,09	0,08	0,10	762K	529
13/05/2025	0,00%	0,00	0,09	0,09	0,08	0,10	4M	847
12/05/2025	12,50%	0,01	0,09	0,09	0,08	0,09	752K	585
09/05/2025	-20,00%	-0,02	0,08	0,09	0,08	0,10	955K	1.217
08/05/2025	11,11%	0,01	0,10	0,09	0,08	0,10	775K	1.141
07/05/2025	12,50%	0,01	0,09	0,09	0,08	0,09	249K	406
06/05/2025	-11,11%	-0,01	0,08	0,10	0,08	0,10	1M	974
05/05/2025	0,00%	0,00	0,09	0,09	0,08	0,10	1M	1.176
02/05/2025	12,50%	0,01	0,09	0,08	0,08	0,09	385K	551
30/04/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	524K	373
29/04/2025	12,50%	0,01	0,09	0,08	0,08	0,09	340K	408
28/04/2025	0,00%	0,00	0,08	0,08	0,07	0,09	2M	722
25/04/2025	-11,11%	-0,01	0,08	0,08	0,08	0,09	883K	547
24/04/2025	0,00%	0,00	0,09	0,09	0,08	0,10	1M	499
23/04/2025	0,00%	0,00	0,09	0,09	0,08	0,10	972K	495
22/04/2025	0,00%	0,00	0,09	0,09	0,09	0,10	330K	329
17/04/2025	0,00%	0,00	0,09	0,09	0,09	0,10	630K	440
16/04/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	472K	440
15/04/2025	11,11%	0,01	0,10	0,09	0,08	0,10	839K	859
14/04/2025	0,00%	0,00	0,09	0,09	0,09	0,10	669K	568
11/04/2025	0,00%	0,00	0,09	0,09	0,09	0,10	700K	437
10/04/2025	0,00%	0,00	0,09	0,09	0,08	0,10	1M	415
09/04/2025	0,00%	0,00	0,09	0,09	0,09	0,10	840K	581
08/04/2025	-	-	0,09	0,09	0,08	0,10	1M	781

Date,Open,High,Low,Close,Volume
17-Oct-25,0.11,0.15,0.10,0.11,982476
16-Oct-25,0.11,0.12,0.10,0.11,373214
15-Oct-25,0.10,0.11,0.09,0.11,818098
14-Oct-25,0.12,0.12,0.10,0.10,864986
13-Oct-25,0.12,0.13,0.11,0.12,519765
10-Oct-25,0.13,0.13,0.12,0.13,422971
09-Oct-25,0.14,0.14,0.13,0.13,820376
08-Oct-25,0.14,0.15,0.13,0.14,1201796
07-Oct-25,0.16,0.17,0.15,0.15,1259026
06-Oct-25,0.18,0.19,0.16,0.17,1006079
03-Oct-25,0.18,0.19,0.18,0.19,293945
02-Oct-25,0.19,0.19,0.18,0.19,448641
01-Oct-25,0.20,0.20,0.19,0.20,466620
30-Sep-25,0.21,0.21,0.19,0.20,449281
29-Sep-25,0.20,0.21,0.20,0.21,319499
26-Sep-25,0.22,0.22,0.20,0.20,808862
25-Sep-25,0.21,0.22,0.21,0.22,471983
24-Sep-25,0.22,0.23,0.21,0.22,674762
23-Sep-25,0.22,0.23,0.22,0.23,572459
22-Sep-25,0.24,0.24,0.22,0.22,775307
19-Sep-25,0.25,0.25,0.23,0.24,622261
18-Sep-25,0.25,0.26,0.24,0.25,552098
17-Sep-25,0.25,0.26,0.24,0.25,389675
16-Sep-25,0.24,0.26,0.24,0.25,1007970
15-Sep-25,0.24,0.26,0.23,0.24,1340222
12-Sep-25,0.29,0.32,0.23,0.24,3822886
11-Sep-25,0.26,0.37,0.25,0.29,4455854
10-Sep-25,0.22,0.26,0.21,0.24,1459360
09-Sep-25,0.22,0.23,0.21,0.21,697804
08-Sep-25,0.22,0.23,0.20,0.22,1588995
05-Sep-25,0.23,0.25,0.21,0.22,3399251
04-Sep-25,0.21,0.24,0.20,0.23,2331567
03-Sep-25,0.25,0.27,0.20,0.20,5313609
02-Sep-25,0.31,0.31,0.25,0.25,3758536
01-Sep-25,0.35,0.38,0.31,0.31,2918289
29-Aug-25,0.38,0.38,0.34,0.35,1119658
28-Aug-25,0.39,0.40,0.37,0.38,886207
27-Aug-25,0.37,0.40,0.37,0.39,597926
26-Aug-25,0.39,0.41,0.37,0.37,1006465
25-Aug-25,0.45,0.45,0.39,0.40,944781
22-Aug-25,0.45,0.47,0.43,0.44,683723
21-Aug-25,0.45,0.47,0.45,0.45,260411
20-Aug-25,0.50,0.50,0.45,0.45,917838
19-Aug-25,0.57,0.59,0.50,0.50,1333795
18-Aug-25,0.59,0.60,0.57,0.57,605762
15-Aug-25,0.69,0.70,0.59,0.59,1383547
14-Aug-25,0.74,0.74,0.68,0.69,1935784
13-Aug-25,0.83,0.85,0.79,0.82,533095
12-Aug-25,0.76,0.83,0.76,0.80,530436
11-Aug-25,0.75,0.76,0.74,0.75,262936
08-Aug-25,0.74,0.75,0.73,0.74,218057
07-Aug-25,0.76,0.77,0.74,0.74,339027
06-Aug-25,0.79,0.79,0.74,0.75,411347
05-Aug-25,0.80,0.80,0.77,0.78,253709
04-Aug-25,0.81,0.82,0.75,0.78,486187
01-Aug-25,0.75,0.82,0.75,0.79,1194284
31-Jul-25,0.73,1.00,0.73,0.73,3340621
30-Jul-25,0.04,0.05,0.04,0.04,84409
29-Jul-25,0.04,0.05,0.03,0.04,194890
28-Jul-25,0.04,0.05,0.03,0.04,691871
25-Jul-25,0.04,0.05,0.04,0.04,323351
24-Jul-25,0.04,0.05,0.04,0.04,441589
23-Jul-25,0.04,0.05,0.04,0.04,210908
22-Jul-25,0.04,0.05,0.04,0.04,431943
21-Jul-25,0.04,0.05,0.04,0.05,397728
18-Jul-25,0.04,0.05,0.04,0.04,695259
17-Jul-25,0.04,0.05,0.04,0.04,455560
16-Jul-25,0.04,0.05,0.04,0.04,520676
15-Jul-25,0.05,0.05,0.04,0.04,160792
14-Jul-25,0.05,0.05,0.04,0.05,84036
11-Jul-25,0.05,0.05,0.04,0.05,141089
10-Jul-25,0.04,0.05,0.04,0.05,191922
09-Jul-25,0.05,0.05,0.04,0.05,45986
08-Jul-25,0.05,0.05,0.04,0.05,155367
07-Jul-25,0.05,0.05,0.04,0.05,232730
04-Jul-25,0.05,0.05,0.04,0.05,393036
03-Jul-25,0.05,0.06,0.04,0.05,637097
02-Jul-25,0.05,0.06,0.05,0.05,255929
01-Jul-25,0.06,0.06,0.05,0.05,548940
27-Jun-25,0.05,0.06,0.04,0.05,445926
26-Jun-25,0.05,0.06,0.04,0.05,1296305
25-Jun-25,0.05,0.06,0.05,0.05,790446
24-Jun-25,0.05,0.06,0.05,0.05,534500
23-Jun-25,0.05,0.06,0.05,0.05,356738
20-Jun-25,0.06,0.06,0.05,0.05,843190
18-Jun-25,0.06,0.06,0.05,0.05,1052145
17-Jun-25,0.07,0.07,0.05,0.06,2336615
16-Jun-25,0.07,0.07,0.06,0.07,334973
13-Jun-25,0.07,0.07,0.06,0.07,441394
12-Jun-25,0.06,0.07,0.06,0.06,348170
11-Jun-25,0.06,0.07,0.06,0.06,891226
10-Jun-25,0.06,0.07,0.06,0.07,476289
09-Jun-25,0.07,0.07,0.06,0.07,1058728
06-Jun-25,0.07,0.08,0.06,0.07,503002
05-Jun-25,0.07,0.08,0.06,0.07,742327
04-Jun-25,0.07,0.08,0.06,0.07,1065223
03-Jun-25,0.07,0.08,0.06,0.07,721245
02-Jun-25,0.07,0.08,0.06,0.07,2057475
30-May-25,0.07,0.08,0.07,0.07,536115
29-May-25,0.08,0.08,0.07,0.07,622278
28-May-25,0.08,0.08,0.07,0.08,816881
27-May-25,0.08,0.09,0.07,0.08,603005
26-May-25,0.08,0.09,0.07,0.08,3422710
23-May-25,0.07,0.08,0.07,0.07,335067
22-May-25,0.07,0.08,0.07,0.07,1210223
21-May-25,0.08,0.08,0.07,0.08,341281
20-May-25,0.08,0.08,0.07,0.07,379138
19-May-25,0.08,0.09,0.07,0.08,1460291
16-May-25,0.08,0.09,0.07,0.08,1562673
15-May-25,0.09,0.09,0.08,0.08,368876
14-May-25,0.09,0.10,0.08,0.09,762073
13-May-25,0.09,0.10,0.08,0.09,3753679
12-May-25,0.09,0.09,0.08,0.09,752205
09-May-25,0.09,0.10,0.08,0.08,955169
08-May-25,0.09,0.10,0.08,0.10,774770
07-May-25,0.09,0.09,0.08,0.09,248916
06-May-25,0.10,0.10,0.08,0.08,1003012
05-May-25,0.09,0.10,0.08,0.09,1289522
02-May-25,0.08,0.09,0.08,0.09,385390
30-Apr-25,0.09,0.09,0.08,0.08,523752
29-Apr-25,0.08,0.09,0.08,0.09,339761
28-Apr-25,0.08,0.09,0.07,0.08,1617160
25-Apr-25,0.08,0.09,0.08,0.08,882674
24-Apr-25,0.09,0.10,0.08,0.09,1130415
23-Apr-25,0.09,0.10,0.08,0.09,972365
22-Apr-25,0.09,0.10,0.09,0.09,329711
17-Apr-25,0.09,0.10,0.09,0.09,629600
16-Apr-25,0.10,0.10,0.09,0.09,471814
15-Apr-25,0.09,0.10,0.08,0.10,839186
14-Apr-25,0.09,0.10,0.09,0.09,669198
11-Apr-25,0.09,0.10,0.09,0.09,700464
10-Apr-25,0.09,0.10,0.08,0.09,1346049
09-Apr-25,0.09,0.10,0.09,0.09,840057
08-Apr-25,0.09,0.10,0.08,0.09,1378500

*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