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
28/01/2022	2,00%	0,30	15,30	15,00	14,52	15,30	7M	2.097
27/01/2022	0,81%	0,12	15,00	14,88	14,74	15,34	7M	2.443
26/01/2022	2,48%	0,36	14,88	14,65	14,57	15,24	12M	3.987
25/01/2022	-1,76%	-0,26	14,52	14,67	14,07	14,75	23M	6.666
24/01/2022	-4,58%	-0,71	14,78	14,50	13,69	14,82	17M	5.837
21/01/2022	0,13%	0,02	15,49	15,59	15,20	15,77	7M	2.012
20/01/2022	10,11%	1,42	15,47	14,10	14,10	16,68	11M	3.294
19/01/2022	0,57%	0,08	14,05	13,97	13,88	14,69	9M	2.923
18/01/2022	-10,79%	-1,69	13,97	15,61	13,69	15,61	12M	4.275
17/01/2022	-6,17%	-1,03	15,66	16,56	15,65	16,79	7M	2.270
14/01/2022	-4,57%	-0,80	16,69	17,37	16,69	17,42	9M	3.770

13/01/2022	-0,91%	-0,16	17,49	17,79	16,94	17,80	11M	3.072
12/01/2022	3,28%	0,56	17,65	17,20	16,94	17,88	23M	6.296
11/01/2022	-0,35%	-0,06	17,09	17,05	16,78	17,40	12M	3.089
10/01/2022	-1,89%	-0,33	17,15	17,60	16,68	17,60	14M	3.547
07/01/2022	-0,11%	-0,02	17,48	17,50	17,25	17,75	11M	2.088
06/01/2022	-1,41%	-0,25	17,50	17,48	16,68	17,64	24M	3.852
05/01/2022	-1,39%	-0,25	17,75	17,95	17,10	18,00	15M	4.321
04/01/2022	1,12%	0,20	18,00	17,73	17,38	18,00	23M	5.213
03/01/2022	1,71%	0,30	17,80	17,80	16,84	17,80	29M	5.731
30/12/2021	3,24%	0,55	17,50	17,08	16,92	17,69	84M	7.397
29/12/2021	-1,45%	-0,25	16,95	16,91	16,91	17,25	15M	2.983
28/12/2021	1,24%	0,21	17,20	17,25	16,82	17,25	16M	4.482
27/12/2021	1,13%	0,19	16,99	16,80	16,80	17,55	22M	4.699
23/12/2021	8,46%	1,31	16,80	15,76	15,65	16,89	35M	7.506
22/12/2021	0,65%	0,10	15,49	15,89	15,27	15,89	15M	3.356
21/12/2021	1,38%	0,21	15,39	15,49	14,80	15,71	12M	3.741
20/12/2021	-2,38%	-0,37	15,18	15,54	14,51	15,54	21M	4.475
17/12/2021	2,78%	0,42	15,55	14,70	14,34	15,55	100M	4.912
16/12/2021	-0,46%	-0,07	15,13	15,07	14,46	15,20	28M	8.053
15/12/2021	-1,94%	-0,30	15,20	15,64	14,23	15,64	35M	10.246
14/12/2021	-8,07%	-1,36	15,50	16,98	15,50	16,98	18M	5.536
13/12/2021	0,00%	0,00	16,86	17,00	16,43	17,10	18M	4.404
10/12/2021	5,71%	0,91	16,86	15,99	15,99	16,94	22M	4.784
09/12/2021	-0,25%	-0,04	15,95	15,88	15,60	16,17	18M	4.167
08/12/2021	3,83%	0,59	15,99	15,63	14,92	16,10	26M	5.790
07/12/2021	-0,65%	-0,10	15,40	15,50	15,09	15,95	28M	8.995
06/12/2021	3,40%	0,51	15,50	15,00	14,39	15,50	22M	4.986
03/12/2021	-0,07%	-0,01	14,99	14,70	14,33	15,26	26M	5.650
02/12/2021	1,35%	0,20	15,00	14,00	13,87	15,07	27M	8.128
01/12/2021	2,56%	0,37	14,80	15,27	14,56	15,30	19M	5.017
30/11/2021	-6,30%	-0,97	14,43	15,39	14,43	15,40	60M	6.962
29/11/2021	1,32%	0,20	15,40	15,72	15,17	15,96	18M	5.138
26/11/2021	-1,87%	-0,29	15,20	15,45	14,80	15,62	18M	5.319
25/11/2021	4,03%	0,60	15,49	15,23	14,90	15,85	15M	3.423
24/11/2021	-2,04%	-0,31	14,89	15,16	14,04	15,38	19M	5.062
23/11/2021	-2,94%	-0,46	15,20	16,01	14,64	16,01	32M	6.932
22/11/2021	-2,73%	-0,44	15,66	16,50	15,53	16,69	26M	8.915
19/11/2021	3,87%	0,60	16,10	15,50	15,14	16,40	15M	5.070
18/11/2021	2,65%	0,40	15,50	15,35	14,79	15,52	15M	3.761
17/11/2021	3,64%	0,53	15,10	14,75	14,04	15,10	13M	3.884
16/11/2021	-6,00%	-0,93	14,57	15,60	14,05	15,60	28M	8.041
12/11/2021	6,16%	0,90	15,50	15,00	14,69	15,50	27M	8.606
11/11/2021	3,62%	0,51	14,60	14,07	14,03	14,76	18M	5.654
10/11/2021	-2,15%	-0,31	14,09	14,60	13,80	14,60	12M	3.713
09/11/2021	2,20%	0,31	14,40	14,09	13,86	14,65	8M	2.909
08/11/2021	2,25%	0,31	14,09	13,70	13,48	14,19	10M	2.883
05/11/2021	-1,08%	-0,15	13,78	13,85	13,47	14,06	8M	2.923
04/11/2021	1,46%	0,20	13,93	13,88	13,40	14,00	10M	2.438
03/11/2021	2,46%	0,33	13,73	13,52	12,87	13,73	18M	4.774
01/11/2021	2,68%	0,35	13,40	13,31	12,97	13,58	17M	3.518
29/10/2021	-3,33%	-0,45	13,05	13,48	12,91	13,71	9M	3.304
28/10/2021	-3,57%	-0,50	13,50	13,80	13,37	14,12	10M	2.448
27/10/2021	-1,41%	-0,20	14,00	14,25	13,69	14,25	13M	3.658
26/10/2021	-2,41%	-0,35	14,20	14,13	13,79	14,42	13M	3.642
25/10/2021	1,75%	0,25	14,55	14,47	14,05	14,80	8M	2.498
22/10/2021	2,14%	0,30	14,30	13,80	13,02	14,37	12M	3.504
21/10/2021	-4,76%	-0,70	14,00	14,46	14,00	14,77	7M	2.731
20/10/2021	0,34%	0,05	14,70	14,49	14,31	14,92	11M	3.408
19/10/2021	-2,33%	-0,35	14,65	14,79	14,44	15,22	7M	2.526
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	-	-	22,20	21,80	21,80	22,55	12M	1.683

Date,Open,High,Low,Close,Volume
28-Jan-22,15.00,15.30,14.52,15.30,7071168
27-Jan-22,14.88,15.34,14.74,15.00,7414898
26-Jan-22,14.65,15.24,14.57,14.88,12466809
25-Jan-22,14.67,14.75,14.07,14.52,23138733
24-Jan-22,14.50,14.82,13.69,14.78,17484778
21-Jan-22,15.59,15.77,15.20,15.49,6598445
20-Jan-22,14.10,16.68,14.10,15.47,10849036
19-Jan-22,13.97,14.69,13.88,14.05,9141009
18-Jan-22,15.61,15.61,13.69,13.97,12427803
17-Jan-22,16.56,16.79,15.65,15.66,7166664
14-Jan-22,17.37,17.42,16.69,16.69,9317213
13-Jan-22,17.79,17.80,16.94,17.49,10801195
12-Jan-22,17.20,17.88,16.94,17.65,22541600
11-Jan-22,17.05,17.40,16.78,17.09,12176081
10-Jan-22,17.60,17.60,16.68,17.15,13924062
07-Jan-22,17.50,17.75,17.25,17.48,11033152
06-Jan-22,17.48,17.64,16.68,17.50,24390591
05-Jan-22,17.95,18.00,17.10,17.75,15426543
04-Jan-22,17.73,18.00,17.38,18.00,23358893
03-Jan-22,17.80,17.80,16.84,17.80,29270203
30-Dec-21,17.08,17.69,16.92,17.50,84237642
29-Dec-21,16.91,17.25,16.91,16.95,14847070
28-Dec-21,17.25,17.25,16.82,17.20,15634614
27-Dec-21,16.80,17.55,16.80,16.99,22344838
23-Dec-21,15.76,16.89,15.65,16.80,34533220
22-Dec-21,15.89,15.89,15.27,15.49,14827342
21-Dec-21,15.49,15.71,14.80,15.39,12337667
20-Dec-21,15.54,15.54,14.51,15.18,21312431
17-Dec-21,14.70,15.55,14.34,15.55,99764250
16-Dec-21,15.07,15.20,14.46,15.13,27865348
15-Dec-21,15.64,15.64,14.23,15.20,35337639
14-Dec-21,16.98,16.98,15.50,15.50,17614315
13-Dec-21,17.00,17.10,16.43,16.86,17644559
10-Dec-21,15.99,16.94,15.99,16.86,21824361
09-Dec-21,15.88,16.17,15.60,15.95,17844042
08-Dec-21,15.63,16.10,14.92,15.99,26488405
07-Dec-21,15.50,15.95,15.09,15.40,27654486
06-Dec-21,15.00,15.50,14.39,15.50,21634462
03-Dec-21,14.70,15.26,14.33,14.99,25863444
02-Dec-21,14.00,15.07,13.87,15.00,26936626
01-Dec-21,15.27,15.30,14.56,14.80,18838688
30-Nov-21,15.39,15.40,14.43,14.43,60219958
29-Nov-21,15.72,15.96,15.17,15.40,17803954
26-Nov-21,15.45,15.62,14.80,15.20,17700967
25-Nov-21,15.23,15.85,14.90,15.49,14560199
24-Nov-21,15.16,15.38,14.04,14.89,19218535
23-Nov-21,16.01,16.01,14.64,15.20,32405168
22-Nov-21,16.50,16.69,15.53,15.66,26337761
19-Nov-21,15.50,16.40,15.14,16.10,15140684
18-Nov-21,15.35,15.52,14.79,15.50,14812301
17-Nov-21,14.75,15.10,14.04,15.10,12740982
16-Nov-21,15.60,15.60,14.05,14.57,28480613
12-Nov-21,15.00,15.50,14.69,15.50,27054955
11-Nov-21,14.07,14.76,14.03,14.60,17897998
10-Nov-21,14.60,14.60,13.80,14.09,12355518
09-Nov-21,14.09,14.65,13.86,14.40,8362227
08-Nov-21,13.70,14.19,13.48,14.09,9836828
05-Nov-21,13.85,14.06,13.47,13.78,7745966
04-Nov-21,13.88,14.00,13.40,13.93,9962643
03-Nov-21,13.52,13.73,12.87,13.73,18135575
01-Nov-21,13.31,13.58,12.97,13.40,16503349
29-Oct-21,13.48,13.71,12.91,13.05,9366071
28-Oct-21,13.80,14.12,13.37,13.50,9613851
27-Oct-21,14.25,14.25,13.69,14.00,12626198
26-Oct-21,14.13,14.42,13.79,14.20,13323045
25-Oct-21,14.47,14.80,14.05,14.55,7927027
22-Oct-21,13.80,14.37,13.02,14.30,11517965
21-Oct-21,14.46,14.77,14.00,14.00,6604078
20-Oct-21,14.49,14.92,14.31,14.70,11491439
19-Oct-21,14.79,15.22,14.44,14.65,6731735
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

*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...