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
26/07/2024	5,88%	0,02	0,36	0,36	0,35	0,37	2M	2.185
25/07/2024	-2,86%	-0,01	0,34	0,35	0,34	0,36	2M	2.581
24/07/2024	-2,78%	-0,01	0,35	0,36	0,34	0,36	2M	2.182
23/07/2024	-2,70%	-0,01	0,36	0,36	0,35	0,37	2M	2.038
22/07/2024	5,71%	0,02	0,37	0,35	0,35	0,37	2M	5.472
19/07/2024	0,00%	0,00	0,35	0,35	0,34	0,36	1M	5.087
18/07/2024	-5,41%	-0,02	0,35	0,37	0,35	0,38	3M	8.560
17/07/2024	-5,13%	-0,02	0,37	0,38	0,37	0,39	4M	3.652
16/07/2024	-7,14%	-0,03	0,39	0,42	0,39	0,44	6M	4.298
15/07/2024	0,00%	0,00	0,42	0,43	0,41	0,43	2M	2.515
12/07/2024	-2,33%	-0,01	0,42	0,43	0,41	0,44	2M	2.724
11/07/2024	-2,27%	-0,01	0,43	0,44	0,41	0,46	6M	4.367
10/07/2024	-2,22%	-0,01	0,44	0,45	0,43	0,49	9M	4.508
09/07/2024	18,42%	0,07	0,45	0,39	0,38	0,45	6M	3.499
08/07/2024	2,70%	0,01	0,38	0,37	0,36	0,40	4M	2.668
05/07/2024	-2,63%	-0,01	0,37	0,38	0,35	0,38	4M	2.473
04/07/2024	15,15%	0,05	0,38	0,33	0,32	0,38	8M	3.558
03/07/2024	-2,94%	-0,01	0,33	0,34	0,32	0,35	5M	2.241
02/07/2024	3,03%	0,01	0,34	0,34	0,33	0,34	767K	1.770
01/07/2024	-2,94%	-0,01	0,33	0,35	0,33	0,35	922K	1.231
28/06/2024	-5,56%	-0,02	0,34	0,37	0,33	0,37	3M	3.131
27/06/2024	9,09%	0,03	0,36	0,33	0,33	0,36	4M	1.950
26/06/2024	0,00%	0,00	0,33	0,33	0,32	0,34	3M	1.877
25/06/2024	-2,94%	-0,01	0,33	0,34	0,33	0,34	685K	758
24/06/2024	3,03%	0,01	0,34	0,33	0,32	0,35	2M	954
21/06/2024	0,00%	0,00	0,33	0,33	0,32	0,34	2M	6.914
20/06/2024	0,00%	0,00	0,33	0,34	0,33	0,35	2M	1.193
19/06/2024	0,00%	0,00	0,33	0,33	0,32	0,34	2M	967
18/06/2024	-2,94%	-0,01	0,33	0,34	0,33	0,35	2M	1.572
17/06/2024	-5,56%	-0,02	0,34	0,36	0,34	0,37	1M	1.353
14/06/2024	0,00%	0,00	0,36	0,35	0,34	0,37	2M	1.768
13/06/2024	0,00%	0,00	0,36	0,36	0,34	0,37	3M	2.876
12/06/2024	-2,70%	-0,01	0,36	0,36	0,36	0,40	5M	4.579
11/06/2024	2,78%	0,01	0,37	0,37	0,36	0,38	2M	2.167
10/06/2024	-2,70%	-0,01	0,36	0,37	0,35	0,38	2M	4.031
07/06/2024	-5,13%	-0,02	0,37	0,38	0,36	0,40	8M	3.431
06/06/2024	0,00%	0,00	0,39	0,39	0,34	0,41	10M	5.457
05/06/2024	-9,30%	-0,04	0,39	0,44	0,38	0,44	9M	8.569
04/06/2024	-6,52%	-0,03	0,43	0,47	0,43	0,47	5M	6.893
03/06/2024	-2,13%	-0,01	0,46	0,47	0,45	0,49	4M	5.280
31/05/2024	-4,08%	-0,02	0,47	0,50	0,47	0,50	3M	4.854
29/05/2024	0,00%	0,00	0,49	0,48	0,48	0,50	3M	3.297
28/05/2024	-5,77%	-0,03	0,49	0,52	0,49	0,54	3M	3.933
27/05/2024	1,96%	0,01	0,52	0,51	0,50	0,52	2M	2.540
24/05/2024	2,00%	0,01	0,51	0,50	0,49	0,51	2M	2.349
23/05/2024	4,17%	0,02	0,50	0,49	0,47	0,50	3M	3.720
22/05/2024	-5,88%	-0,03	0,48	0,51	0,47	0,52	6M	6.045
21/05/2024	-1,92%	-0,01	0,51	0,52	0,50	0,56	6M	6.275
20/05/2024	13,04%	0,06	0,52	0,46	0,46	0,53	7M	3.048
17/05/2024	4,55%	0,02	0,46	0,44	0,43	0,48	8M	6.164
16/05/2024	-4,35%	-0,02	0,44	0,46	0,43	0,46	4M	2.870
15/05/2024	4,55%	0,02	0,46	0,45	0,42	0,46	7M	5.675
14/05/2024	-6,38%	-0,03	0,44	0,47	0,44	0,50	8M	7.720
13/05/2024	-16,07%	-0,09	0,47	0,56	0,46	0,57	24M	9.462
10/05/2024	-21,13%	-0,15	0,56	0,59	0,55	0,63	18M	7.654
09/05/2024	0,00%	0,00	0,71	0,70	0,67	0,72	7M	4.524
08/05/2024	-5,33%	-0,04	0,71	0,74	0,70	0,74	6M	8.251
07/05/2024	1,35%	0,01	0,75	0,75	0,74	0,77	7M	5.406
06/05/2024	0,00%	0,00	0,74	0,75	0,74	0,76	4M	4.604
03/05/2024	1,37%	0,01	0,74	0,74	0,74	0,79	7M	3.624
02/05/2024	-1,35%	-0,01	0,73	0,75	0,72	0,77	5M	3.380
30/04/2024	-2,63%	-0,02	0,74	0,76	0,73	0,77	4M	3.273
29/04/2024	-1,30%	-0,01	0,76	0,78	0,76	0,79	3M	1.208
26/04/2024	1,32%	0,01	0,77	0,78	0,76	0,80	3M	1.124
25/04/2024	-3,80%	-0,03	0,76	0,78	0,74	0,80	7M	3.902
24/04/2024	6,76%	0,05	0,79	0,75	0,75	0,82	11M	3.188
23/04/2024	2,78%	0,02	0,74	0,72	0,71	0,77	5M	1.727
22/04/2024	2,86%	0,02	0,72	0,71	0,71	0,74	5M	3.065
19/04/2024	-1,41%	-0,01	0,70	0,71	0,70	0,75	9M	3.518
18/04/2024	-1,39%	-0,01	0,71	0,72	0,70	0,78	7M	3.931
17/04/2024	-1,37%	-0,01	0,72	0,74	0,71	0,76	4M	2.068
16/04/2024	0,00%	0,00	0,73	0,72	0,69	0,76	6M	2.678
15/04/2024	-6,41%	-0,05	0,73	0,79	0,72	0,79	9M	12.914
12/04/2024	-8,24%	-0,07	0,78	0,85	0,77	0,86	12M	4.018
11/04/2024	-2,30%	-0,02	0,85	0,87	0,84	0,89	4M	1.860
10/04/2024	-7,45%	-0,07	0,87	0,95	0,82	0,95	17M	7.442
09/04/2024	16,05%	0,13	0,94	0,82	0,82	0,96	23M	5.189
08/04/2024	-1,22%	-0,01	0,81	0,82	0,79	0,83	6M	6.051
05/04/2024	-1,20%	-0,01	0,82	0,84	0,80	0,84	5M	4.436
04/04/2024	-4,60%	-0,04	0,83	0,87	0,82	0,90	9M	2.846
03/04/2024	0,00%	0,00	0,87	0,87	0,83	0,90	10M	7.063
02/04/2024	-4,40%	-0,04	0,87	0,91	0,87	0,91	9M	6.677
01/04/2024	-6,19%	-0,06	0,91	0,99	0,91	0,99	8M	4.697
28/03/2024	4,30%	0,04	0,97	0,93	0,92	0,98	10M	4.793
27/03/2024	1,09%	0,01	0,93	0,92	0,89	0,95	18M	6.576
26/03/2024	1,10%	0,01	0,92	0,92	0,90	0,95	8M	7.584
25/03/2024	-7,14%	-0,07	0,91	1,02	0,89	1,03	23M	5.830
22/03/2024	-2,00%	-0,02	0,98	1,01	0,98	1,02	8M	6.312
21/03/2024	-3,85%	-0,04	1,00	1,05	0,98	1,07	18M	12.480
20/03/2024	-13,33%	-0,16	1,04	1,06	0,96	1,06	32M	11.244
19/03/2024	3,45%	0,04	1,20	1,17	1,15	1,22	9M	2.810
18/03/2024	3,57%	0,04	1,16	1,15	1,14	1,19	7M	4.766
15/03/2024	-3,45%	-0,04	1,12	1,16	1,11	1,24	14M	4.887
14/03/2024	6,42%	0,07	1,16	1,09	1,07	1,20	14M	5.826
13/03/2024	-0,91%	-0,01	1,09	1,10	1,07	1,13	8M	3.351
12/03/2024	2,80%	0,03	1,10	1,08	1,06	1,11	8M	5.884
11/03/2024	0,00%	0,00	1,07	1,07	1,05	1,11	7M	4.179
08/03/2024	0,94%	0,01	1,07	1,05	1,01	1,11	11M	12.329
07/03/2024	-9,40%	-0,11	1,06	1,19	1,04	1,21	19M	6.358
06/03/2024	3,54%	0,04	1,17	1,14	1,10	1,21	14M	5.235
05/03/2024	-7,38%	-0,09	1,13	1,23	1,13	1,25	18M	18.667
04/03/2024	-10,29%	-0,14	1,22	1,37	1,22	1,40	27M	16.254
01/03/2024	-0,73%	-0,01	1,36	1,40	1,35	1,41	11M	8.056
29/02/2024	-2,14%	-0,03	1,37	1,40	1,37	1,42	8M	3.799
28/02/2024	-2,10%	-0,03	1,40	1,40	1,38	1,44	7M	5.102
27/02/2024	5,15%	0,07	1,43	1,36	1,36	1,43	9M	5.235
26/02/2024	-2,86%	-0,04	1,36	1,38	1,35	1,40	7M	4.569
23/02/2024	-2,10%	-0,03	1,40	1,44	1,39	1,50	9M	3.498
22/02/2024	0,70%	0,01	1,43	1,43	1,41	1,45	6M	3.507
21/02/2024	5,19%	0,07	1,42	1,34	1,34	1,44	11M	3.433
20/02/2024	1,50%	0,02	1,35	1,32	1,31	1,38	9M	5.105
19/02/2024	-0,75%	-0,01	1,33	1,33	1,31	1,35	4M	3.128
16/02/2024	2,29%	0,03	1,34	1,32	1,31	1,35	8M	2.732
15/02/2024	-3,68%	-0,05	1,31	1,36	1,31	1,38	9M	5.303
14/02/2024	-2,86%	-0,04	1,36	1,39	1,34	1,40	5M	3.774
09/02/2024	3,70%	0,05	1,40	1,37	1,35	1,44	11M	8.497
08/02/2024	-3,57%	-0,05	1,35	1,41	1,34	1,42	10M	3.628
07/02/2024	0,72%	0,01	1,40	1,38	1,34	1,40	12M	3.488
06/02/2024	0,72%	0,01	1,39	1,39	1,37	1,44	9M	3.688
05/02/2024	-8,00%	-0,12	1,38	1,50	1,38	1,51	15M	5.089
02/02/2024	-3,85%	-0,06	1,50	1,57	1,50	1,59	10M	3.890
01/02/2024	-0,64%	-0,01	1,56	1,58	1,54	1,59	9M	5.523
31/01/2024	0,64%	0,01	1,57	1,57	1,56	1,62	11M	2.777
30/01/2024	-2,50%	-0,04	1,56	1,59	1,56	1,61	9M	2.244
29/01/2024	-1,84%	-0,03	1,60	1,64	1,58	1,66	9M	3.289
26/01/2024	0,00%	0,00	1,63	1,64	1,61	1,69	9M	2.557
25/01/2024	5,16%	0,08	1,63	1,60	1,59	1,70	23M	3.551
24/01/2024	-1,90%	-0,03	1,55	1,61	1,55	1,63	7M	3.480
23/01/2024	1,94%	0,03	1,58	1,57	1,54	1,62	9M	4.246
22/01/2024	-4,32%	-0,07	1,55	1,64	1,53	1,66	13M	4.277
19/01/2024	3,18%	0,05	1,62	1,59	1,56	1,64	9M	3.351
18/01/2024	-1,26%	-0,02	1,57	1,62	1,57	1,63	10M	3.137
17/01/2024	-3,05%	-0,05	1,59	1,64	1,59	1,64	9M	4.045
16/01/2024	-	-	1,64	1,65	1,61	1,66	9M	4.655

Date,Open,High,Low,Close,Volume
26-Jul-24,0.36,0.37,0.35,0.36,2215981
25-Jul-24,0.35,0.36,0.34,0.34,1653479
24-Jul-24,0.36,0.36,0.34,0.35,1683923
23-Jul-24,0.36,0.37,0.35,0.36,1543360
22-Jul-24,0.35,0.37,0.35,0.37,1581592
19-Jul-24,0.35,0.36,0.34,0.35,1467248
18-Jul-24,0.37,0.38,0.35,0.35,2600237
17-Jul-24,0.38,0.39,0.37,0.37,3796345
16-Jul-24,0.42,0.44,0.39,0.39,6403135
15-Jul-24,0.43,0.43,0.41,0.42,1916402
12-Jul-24,0.43,0.44,0.41,0.42,2211970
11-Jul-24,0.44,0.46,0.41,0.43,5698833
10-Jul-24,0.45,0.49,0.43,0.44,8797206
09-Jul-24,0.39,0.45,0.38,0.45,6372415
08-Jul-24,0.37,0.40,0.36,0.38,3577364
05-Jul-24,0.38,0.38,0.35,0.37,3772272
04-Jul-24,0.33,0.38,0.32,0.38,8098766
03-Jul-24,0.34,0.35,0.32,0.33,4562343
02-Jul-24,0.34,0.34,0.33,0.34,766658
01-Jul-24,0.35,0.35,0.33,0.33,922073
28-Jun-24,0.37,0.37,0.33,0.34,3164683
27-Jun-24,0.33,0.36,0.33,0.36,3974054
26-Jun-24,0.33,0.34,0.32,0.33,2561299
25-Jun-24,0.34,0.34,0.33,0.33,684979
24-Jun-24,0.33,0.35,0.32,0.34,1920698
21-Jun-24,0.33,0.34,0.32,0.33,1562884
20-Jun-24,0.34,0.35,0.33,0.33,2473774
19-Jun-24,0.33,0.34,0.32,0.33,1510220
18-Jun-24,0.34,0.35,0.33,0.33,1932961
17-Jun-24,0.36,0.37,0.34,0.34,1356596
14-Jun-24,0.35,0.37,0.34,0.36,1535021
13-Jun-24,0.36,0.37,0.34,0.36,2686379
12-Jun-24,0.36,0.40,0.36,0.36,4583793
11-Jun-24,0.37,0.38,0.36,0.37,2006555
10-Jun-24,0.37,0.38,0.35,0.36,2054397
07-Jun-24,0.38,0.40,0.36,0.37,7561392
06-Jun-24,0.39,0.41,0.34,0.39,9689383
05-Jun-24,0.44,0.44,0.38,0.39,8579927
04-Jun-24,0.47,0.47,0.43,0.43,5384839
03-Jun-24,0.47,0.49,0.45,0.46,4258224
31-May-24,0.50,0.50,0.47,0.47,3023415
29-May-24,0.48,0.50,0.48,0.49,3182093
28-May-24,0.52,0.54,0.49,0.49,2750367
27-May-24,0.51,0.52,0.50,0.52,2260800
24-May-24,0.50,0.51,0.49,0.51,2074640
23-May-24,0.49,0.50,0.47,0.50,3031227
22-May-24,0.51,0.52,0.47,0.48,5851722
21-May-24,0.52,0.56,0.50,0.51,5882142
20-May-24,0.46,0.53,0.46,0.52,7412773
17-May-24,0.44,0.48,0.43,0.46,7828439
16-May-24,0.46,0.46,0.43,0.44,3678185
15-May-24,0.45,0.46,0.42,0.46,7060833
14-May-24,0.47,0.50,0.44,0.44,8112010
13-May-24,0.56,0.57,0.46,0.47,24348051
10-May-24,0.59,0.63,0.55,0.56,17923471
09-May-24,0.70,0.72,0.67,0.71,6933309
08-May-24,0.74,0.74,0.70,0.71,6417394
07-May-24,0.75,0.77,0.74,0.75,6992301
06-May-24,0.75,0.76,0.74,0.74,3637074
03-May-24,0.74,0.79,0.74,0.74,6610808
02-May-24,0.75,0.77,0.72,0.73,4954971
30-Apr-24,0.76,0.77,0.73,0.74,3733093
29-Apr-24,0.78,0.79,0.76,0.76,2965033
26-Apr-24,0.78,0.80,0.76,0.77,3461326
25-Apr-24,0.78,0.80,0.74,0.76,7211612
24-Apr-24,0.75,0.82,0.75,0.79,10912933
23-Apr-24,0.72,0.77,0.71,0.74,4591073
22-Apr-24,0.71,0.74,0.71,0.72,4625897
19-Apr-24,0.71,0.75,0.70,0.70,8599526
18-Apr-24,0.72,0.78,0.70,0.71,7316212
17-Apr-24,0.74,0.76,0.71,0.72,4104887
16-Apr-24,0.72,0.76,0.69,0.73,6293369
15-Apr-24,0.79,0.79,0.72,0.73,8785477
12-Apr-24,0.85,0.86,0.77,0.78,11623134
11-Apr-24,0.87,0.89,0.84,0.85,3692547
10-Apr-24,0.95,0.95,0.82,0.87,16582813
09-Apr-24,0.82,0.96,0.82,0.94,22685057
08-Apr-24,0.82,0.83,0.79,0.81,5663070
05-Apr-24,0.84,0.84,0.80,0.82,5447005
04-Apr-24,0.87,0.90,0.82,0.83,8730305
03-Apr-24,0.87,0.90,0.83,0.87,9630268
02-Apr-24,0.91,0.91,0.87,0.87,8772220
01-Apr-24,0.99,0.99,0.91,0.91,7752315
28-Mar-24,0.93,0.98,0.92,0.97,9860741
27-Mar-24,0.92,0.95,0.89,0.93,18324386
26-Mar-24,0.92,0.95,0.90,0.92,8049015
25-Mar-24,1.02,1.03,0.89,0.91,22591219
22-Mar-24,1.01,1.02,0.98,0.98,7980906
21-Mar-24,1.05,1.07,0.98,1.00,17658518
20-Mar-24,1.06,1.06,0.96,1.04,31930120
19-Mar-24,1.17,1.22,1.15,1.20,9427704
18-Mar-24,1.15,1.19,1.14,1.16,6870228
15-Mar-24,1.16,1.24,1.11,1.12,13706238
14-Mar-24,1.09,1.20,1.07,1.16,13723225
13-Mar-24,1.10,1.13,1.07,1.09,7565933
12-Mar-24,1.08,1.11,1.06,1.10,7639491
11-Mar-24,1.07,1.11,1.05,1.07,6573031
08-Mar-24,1.05,1.11,1.01,1.07,10971209
07-Mar-24,1.19,1.21,1.04,1.06,18906101
06-Mar-24,1.14,1.21,1.10,1.17,13612593
05-Mar-24,1.23,1.25,1.13,1.13,18359030
04-Mar-24,1.37,1.40,1.22,1.22,27467405
01-Mar-24,1.40,1.41,1.35,1.36,10877376
29-Feb-24,1.40,1.42,1.37,1.37,7919293
28-Feb-24,1.40,1.44,1.38,1.40,7415908
27-Feb-24,1.36,1.43,1.36,1.43,9266105
26-Feb-24,1.38,1.40,1.35,1.36,7195206
23-Feb-24,1.44,1.50,1.39,1.40,9142072
22-Feb-24,1.43,1.45,1.41,1.43,5658700
21-Feb-24,1.34,1.44,1.34,1.42,10729733
20-Feb-24,1.32,1.38,1.31,1.35,9417239
19-Feb-24,1.33,1.35,1.31,1.33,4289397
16-Feb-24,1.32,1.35,1.31,1.34,7977551
15-Feb-24,1.36,1.38,1.31,1.31,9338252
14-Feb-24,1.39,1.40,1.34,1.36,5436385
09-Feb-24,1.37,1.44,1.35,1.40,10688832
08-Feb-24,1.41,1.42,1.34,1.35,10041562
07-Feb-24,1.38,1.40,1.34,1.40,12112783
06-Feb-24,1.39,1.44,1.37,1.39,8626726
05-Feb-24,1.50,1.51,1.38,1.38,15209947
02-Feb-24,1.57,1.59,1.50,1.50,9550477
01-Feb-24,1.58,1.59,1.54,1.56,9333869
31-Jan-24,1.57,1.62,1.56,1.57,10899812
30-Jan-24,1.59,1.61,1.56,1.56,8616330
29-Jan-24,1.64,1.66,1.58,1.60,8872368
26-Jan-24,1.64,1.69,1.61,1.63,8898701
25-Jan-24,1.60,1.70,1.59,1.63,22910487
24-Jan-24,1.61,1.63,1.55,1.55,6533357
23-Jan-24,1.57,1.62,1.54,1.58,9251849
22-Jan-24,1.64,1.66,1.53,1.55,12726536
19-Jan-24,1.59,1.64,1.56,1.62,8857995
18-Jan-24,1.62,1.63,1.57,1.57,10121006
17-Jan-24,1.64,1.64,1.59,1.59,9484151
16-Jan-24,1.65,1.66,1.61,1.64,9385097

*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