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
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	0,00%	0,00	0,09	0,09	0,08	0,10	1M	781
07/04/2025	-10,00%	-0,01	0,09	0,09	0,09	0,11	3M	1.769
04/04/2025	0,00%	0,00	0,10	0,09	0,08	0,10	3M	932
03/04/2025	0,00%	0,00	0,10	0,10	0,09	0,10	1M	1.336
02/04/2025	-16,67%	-0,02	0,10	0,12	0,10	0,12	3M	2.136
01/04/2025	9,09%	0,01	0,12	0,12	0,11	0,14	5M	2.359
31/03/2025	0,00%	0,00	0,11	0,15	0,11	0,17	16M	5.361
28/03/2025	37,50%	0,03	0,11	0,08	0,08	0,12	13M	3.720
27/03/2025	0,00%	0,00	0,08	0,07	0,07	0,08	842K	747
26/03/2025	0,00%	0,00	0,08	0,08	0,07	0,09	2M	1.060
25/03/2025	-11,11%	-0,01	0,08	0,09	0,07	0,10	5M	2.420
24/03/2025	12,50%	0,01	0,09	0,09	0,08	0,10	5M	2.298
21/03/2025	0,00%	0,00	0,08	0,08	0,08	0,09	1M	1.082
20/03/2025	0,00%	0,00	0,08	0,09	0,08	0,09	2M	1.424
19/03/2025	14,29%	0,01	0,08	0,07	0,06	0,09	4M	1.580
18/03/2025	16,67%	0,01	0,07	0,07	0,06	0,10	13M	6.102
17/03/2025	0,00%	0,00	0,06	0,06	0,05	0,07	571K	453
14/03/2025	-14,29%	-0,01	0,06	0,06	0,06	0,07	243K	728
13/03/2025	0,00%	0,00	0,07	0,07	0,06	0,07	287K	491
12/03/2025	16,67%	0,01	0,07	0,05	0,05	0,07	1M	511
11/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	176K	306
10/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	405K	585
07/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	293K	558
06/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	196K	384
05/03/2025	0,00%	0,00	0,06	0,06	0,05	0,07	301K	1.314
28/02/2025	0,00%	0,00	0,06	0,06	0,05	0,07	372K	451
27/02/2025	0,00%	0,00	0,06	0,06	0,05	0,07	390K	549
26/02/2025	0,00%	0,00	0,06	0,06	0,05	0,07	1M	2.501
25/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	649K	545
24/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	430K	1.162
21/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	242K	328
20/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	267K	482
19/02/2025	0,00%	0,00	0,06	0,07	0,06	0,07	362K	464
18/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	280K	651
17/02/2025	-14,29%	-0,01	0,06	0,07	0,06	0,08	998K	792
14/02/2025	0,00%	0,00	0,07	0,07	0,06	0,07	322K	675
13/02/2025	0,00%	0,00	0,07	0,07	0,06	0,07	265K	1.176
12/02/2025	0,00%	0,00	0,07	0,07	0,06	0,07	349K	826
11/02/2025	0,00%	0,00	0,07	0,07	0,06	0,08	804K	1.857
10/02/2025	0,00%	0,00	0,07	0,07	0,07	0,08	262K	454
07/02/2025	0,00%	0,00	0,07	0,08	0,07	0,08	354K	852
06/02/2025	0,00%	0,00	0,07	0,07	0,06	0,08	458K	457
05/02/2025	0,00%	0,00	0,07	0,07	0,06	0,08	2M	1.320
04/02/2025	0,00%	0,00	0,07	0,07	0,07	0,08	245K	1.333
03/02/2025	0,00%	0,00	0,07	0,07	0,07	0,08	429K	731
31/01/2025	-12,50%	-0,01	0,07	0,07	0,07	0,08	341K	1.287
30/01/2025	14,29%	0,01	0,08	0,08	0,07	0,08	268K	497
29/01/2025	-12,50%	-0,01	0,07	0,08	0,07	0,09	733K	713
28/01/2025	0,00%	0,00	0,08	0,08	0,08	0,09	166K	249
27/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	567K	359
24/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	803K	960
23/01/2025	14,29%	0,01	0,08	0,07	0,07	0,08	747K	808
22/01/2025	0,00%	0,00	0,07	0,08	0,07	0,08	260K	382
21/01/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	202K	535
20/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	661K	545
17/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	416K	664
16/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	963K	736
15/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	799K	707
14/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	383K	649
13/01/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	195K	1.799
10/01/2025	12,50%	0,01	0,09	0,08	0,07	0,09	383K	562
09/01/2025	14,29%	0,01	0,08	0,08	0,07	0,09	762K	952
08/01/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	281K	1.362
07/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	443K	1.011
06/01/2025	33,33%	0,02	0,08	0,07	0,06	0,09	2M	1.137
03/01/2025	0,00%	0,00	0,06	0,06	0,06	0,07	170K	635
02/01/2025	0,00%	0,00	0,06	0,06	0,06	0,07	290K	808
30/12/2024	0,00%	0,00	0,06	0,07	0,06	0,07	367K	1.262
27/12/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	264K	676
26/12/2024	16,67%	0,01	0,07	0,06	0,06	0,07	364K	1.227
23/12/2024	-33,33%	-0,03	0,06	0,09	0,06	0,09	4M	2.390
20/12/2024	0,00%	0,00	0,09	0,09	0,08	0,09	168K	369
19/12/2024	12,50%	0,01	0,09	0,08	0,08	0,09	118K	803
18/12/2024	-11,11%	-0,01	0,08	0,09	0,08	0,09	595K	407
17/12/2024	12,50%	0,01	0,09	0,08	0,08	0,09	802K	1.218
16/12/2024	-20,00%	-0,02	0,08	0,11	0,07	0,11	4M	1.538
13/12/2024	0,00%	0,00	0,10	0,10	0,10	0,11	298K	329
12/12/2024	-9,09%	-0,01	0,10	0,11	0,10	0,11	416K	376
11/12/2024	10,00%	0,01	0,11	0,10	0,09	0,11	973K	2.417
10/12/2024	0,00%	0,00	0,10	0,10	0,09	0,10	139K	343
09/12/2024	0,00%	0,00	0,10	0,10	0,09	0,10	438K	670
06/12/2024	0,00%	0,00	0,10	0,09	0,09	0,10	196K	479
05/12/2024	11,11%	0,01	0,10	0,09	0,09	0,10	332K	1.801
04/12/2024	-10,00%	-0,01	0,09	0,10	0,09	0,10	394K	921
03/12/2024	0,00%	0,00	0,10	0,10	0,09	0,10	1M	1.101
02/12/2024	-16,67%	-0,02	0,10	0,12	0,07	0,12	6M	1.780
29/11/2024	9,09%	0,01	0,12	0,11	0,10	0,12	1M	474
28/11/2024	0,00%	0,00	0,11	0,11	0,11	0,12	645K	570
27/11/2024	-	-	0,11	0,12	0,11	0,12	2M	1.204

Date,Open,High,Low,Close,Volume
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
07-Apr-25,0.09,0.11,0.09,0.09,3386257
04-Apr-25,0.09,0.10,0.08,0.10,2828015
03-Apr-25,0.10,0.10,0.09,0.10,1398160
02-Apr-25,0.12,0.12,0.10,0.10,3205865
01-Apr-25,0.12,0.14,0.11,0.12,4857405
31-Mar-25,0.15,0.17,0.11,0.11,16293322
28-Mar-25,0.08,0.12,0.08,0.11,13441762
27-Mar-25,0.07,0.08,0.07,0.08,841641
26-Mar-25,0.08,0.09,0.07,0.08,1508897
25-Mar-25,0.09,0.10,0.07,0.08,5217681
24-Mar-25,0.09,0.10,0.08,0.09,5371778
21-Mar-25,0.08,0.09,0.08,0.08,1009380
20-Mar-25,0.09,0.09,0.08,0.08,1608155
19-Mar-25,0.07,0.09,0.06,0.08,3942025
18-Mar-25,0.07,0.10,0.06,0.07,13000383
17-Mar-25,0.06,0.07,0.05,0.06,571309
14-Mar-25,0.06,0.07,0.06,0.06,243447
13-Mar-25,0.07,0.07,0.06,0.07,286650
12-Mar-25,0.05,0.07,0.05,0.07,1356939
11-Mar-25,0.06,0.06,0.05,0.06,175688
10-Mar-25,0.06,0.06,0.05,0.06,405072
07-Mar-25,0.06,0.06,0.05,0.06,293459
06-Mar-25,0.06,0.06,0.05,0.06,196098
05-Mar-25,0.06,0.07,0.05,0.06,300902
28-Feb-25,0.06,0.07,0.05,0.06,372174
27-Feb-25,0.06,0.07,0.05,0.06,390366
26-Feb-25,0.06,0.07,0.05,0.06,1482531
25-Feb-25,0.06,0.07,0.06,0.06,648562
24-Feb-25,0.06,0.07,0.06,0.06,430465
21-Feb-25,0.06,0.07,0.06,0.06,242039
20-Feb-25,0.06,0.07,0.06,0.06,266881
19-Feb-25,0.07,0.07,0.06,0.06,361682
18-Feb-25,0.06,0.07,0.06,0.06,279589
17-Feb-25,0.07,0.08,0.06,0.06,998316
14-Feb-25,0.07,0.07,0.06,0.07,322330
13-Feb-25,0.07,0.07,0.06,0.07,265134
12-Feb-25,0.07,0.07,0.06,0.07,349125
11-Feb-25,0.07,0.08,0.06,0.07,804417
10-Feb-25,0.07,0.08,0.07,0.07,261710
07-Feb-25,0.08,0.08,0.07,0.07,354271
06-Feb-25,0.07,0.08,0.06,0.07,457701
05-Feb-25,0.07,0.08,0.06,0.07,1905342
04-Feb-25,0.07,0.08,0.07,0.07,245011
03-Feb-25,0.07,0.08,0.07,0.07,429407
31-Jan-25,0.07,0.08,0.07,0.07,341316
30-Jan-25,0.08,0.08,0.07,0.08,268203
29-Jan-25,0.08,0.09,0.07,0.07,733374
28-Jan-25,0.08,0.09,0.08,0.08,166321
27-Jan-25,0.08,0.09,0.07,0.08,567381
24-Jan-25,0.08,0.09,0.07,0.08,802923
23-Jan-25,0.07,0.08,0.07,0.08,746850
22-Jan-25,0.08,0.08,0.07,0.07,260002
21-Jan-25,0.08,0.08,0.07,0.07,201872
20-Jan-25,0.08,0.09,0.07,0.08,661234
17-Jan-25,0.08,0.09,0.07,0.08,416122
16-Jan-25,0.08,0.09,0.07,0.08,962899
15-Jan-25,0.08,0.09,0.07,0.08,798837
14-Jan-25,0.08,0.09,0.07,0.08,382875
13-Jan-25,0.09,0.09,0.08,0.08,195044
10-Jan-25,0.08,0.09,0.07,0.09,382696
09-Jan-25,0.08,0.09,0.07,0.08,762403
08-Jan-25,0.08,0.08,0.07,0.07,280975
07-Jan-25,0.08,0.09,0.07,0.08,442720
06-Jan-25,0.07,0.09,0.06,0.08,1760693
03-Jan-25,0.06,0.07,0.06,0.06,169707
02-Jan-25,0.06,0.07,0.06,0.06,289621
30-Dec-24,0.07,0.07,0.06,0.06,366876
27-Dec-24,0.07,0.07,0.06,0.06,263575
26-Dec-24,0.06,0.07,0.06,0.07,363755
23-Dec-24,0.09,0.09,0.06,0.06,3605425
20-Dec-24,0.09,0.09,0.08,0.09,168197
19-Dec-24,0.08,0.09,0.08,0.09,117723
18-Dec-24,0.09,0.09,0.08,0.08,594576
17-Dec-24,0.08,0.09,0.08,0.09,802009
16-Dec-24,0.11,0.11,0.07,0.08,4029010
13-Dec-24,0.10,0.11,0.10,0.10,298361
12-Dec-24,0.11,0.11,0.10,0.10,416398
11-Dec-24,0.10,0.11,0.09,0.11,972910
10-Dec-24,0.10,0.10,0.09,0.10,139096
09-Dec-24,0.10,0.10,0.09,0.10,438238
06-Dec-24,0.09,0.10,0.09,0.10,196399
05-Dec-24,0.09,0.10,0.09,0.10,332409
04-Dec-24,0.10,0.10,0.09,0.09,394450
03-Dec-24,0.10,0.10,0.09,0.10,1050776
02-Dec-24,0.12,0.12,0.07,0.10,6201259
29-Nov-24,0.11,0.12,0.10,0.12,1393210
28-Nov-24,0.11,0.12,0.11,0.11,645273
27-Nov-24,0.12,0.12,0.11,0.11,1709906

*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