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
03/02/2026	-4,48%	-0,03	0,64	0,69	0,64	0,70	470K	864
02/02/2026	-6,94%	-0,05	0,67	0,73	0,66	0,74	522K	999
30/01/2026	-6,49%	-0,05	0,72	0,78	0,71	0,78	575K	891
29/01/2026	-6,10%	-0,05	0,77	0,83	0,77	0,84	1M	613
28/01/2026	-4,65%	-0,04	0,82	0,87	0,82	0,89	846K	466
27/01/2026	2,38%	0,02	0,86	0,84	0,83	0,89	993K	446
26/01/2026	1,20%	0,01	0,84	0,83	0,81	0,88	636K	400

23/01/2026	-2,35%	-0,02	0,83	0,83	0,82	0,85	256K	211
22/01/2026	1,19%	0,01	0,85	0,82	0,82	0,85	375K	260
21/01/2026	1,20%	0,01	0,84	0,84	0,82	0,86	465K	313
20/01/2026	1,22%	0,01	0,83	0,80	0,80	1,05	2M	1.057
19/01/2026	0,00%	0,00	0,82	0,82	0,79	0,82	382K	313
16/01/2026	-2,38%	-0,02	0,82	0,85	0,79	0,85	627K	693
15/01/2026	-2,33%	-0,02	0,84	0,84	0,82	0,91	766K	723
14/01/2026	0,00%	0,00	0,86	0,87	0,84	0,91	449K	564
13/01/2026	-2,27%	-0,02	0,86	0,89	0,83	0,92	495K	629
12/01/2026	-12,87%	-0,13	0,88	0,98	0,88	1,02	2M	1.031
09/01/2026	-4,72%	-0,05	1,01	1,04	1,00	1,09	599K	277
08/01/2026	-1,85%	-0,02	1,06	1,09	1,01	1,09	268K	230
07/01/2026	-5,26%	-0,06	1,08	1,14	1,07	1,14	277K	215
06/01/2026	-0,87%	-0,01	1,14	1,16	1,11	1,16	307K	209
05/01/2026	-1,71%	-0,02	1,15	1,18	1,12	1,19	220K	189
02/01/2026	-0,85%	-0,01	1,17	1,12	1,12	1,29	762K	553
30/12/2025	3,51%	0,04	1,18	1,16	1,15	1,21	357K	219
29/12/2025	0,00%	0,00	1,14	1,14	1,12	1,30	1M	597
26/12/2025	-5,00%	-0,06	1,14	1,23	1,11	1,28	1M	968
23/12/2025	16,50%	0,17	1,20	1,07	1,07	1,40	5M	2.287
22/12/2025	33,77%	0,26	1,03	0,79	0,73	1,10	3M	2.074
19/12/2025	-18,95%	-0,18	0,77	0,94	0,77	0,98	2M	2.373
18/12/2025	-15,18%	-0,17	0,95	1,10	0,93	1,11	1M	794
17/12/2025	-10,40%	-0,13	1,12	1,25	1,10	1,32	953K	686
16/12/2025	-3,85%	-0,05	1,25	1,30	1,23	1,33	574K	453
15/12/2025	-2,99%	-0,04	1,30	1,35	1,27	1,39	774K	537
12/12/2025	-5,63%	-0,08	1,34	1,42	1,34	1,42	550K	494
11/12/2025	-5,96%	-0,09	1,42	1,53	1,40	1,54	893K	650
10/12/2025	0,00%	0,00	1,51	1,50	1,50	1,60	557K	486
09/12/2025	-1,95%	-0,03	1,51	1,54	1,50	1,56	320K	285
08/12/2025	-3,75%	-0,06	1,54	1,61	1,54	1,68	305K	238
05/12/2025	-1,84%	-0,03	1,60	1,64	1,57	1,66	362K	244
04/12/2025	-0,61%	-0,01	1,63	1,66	1,60	1,66	537K	417
03/12/2025	-2,96%	-0,05	1,64	1,69	1,64	1,73	413K	422
02/12/2025	-1,74%	-0,03	1,69	1,73	1,67	1,79	692K	716
01/12/2025	-5,49%	-0,10	1,72	1,84	1,72	1,90	617K	1.265
28/11/2025	-2,67%	-0,05	1,82	1,88	1,76	1,90	732K	1.282
27/11/2025	-1,06%	-0,02	1,87	1,88	1,80	1,93	469K	239
26/11/2025	5,59%	0,10	1,89	1,79	1,75	1,95	969K	441
25/11/2025	-1,65%	-0,03	1,79	1,88	1,74	1,88	756K	350
24/11/2025	-4,71%	-0,09	1,82	1,92	1,82	1,96	515K	301
21/11/2025	1,60%	0,03	1,91	1,88	1,86	2,06	1M	465
19/11/2025	-6,00%	-0,12	1,88	1,98	1,85	2,07	694K	378
18/11/2025	-5,21%	-0,11	2,00	2,12	1,97	2,16	716K	324
17/11/2025	-8,66%	-0,20	2,11	2,34	2,11	2,34	671K	389
14/11/2025	-1,70%	-0,04	2,31	2,38	2,27	2,40	305K	223
13/11/2025	0,00%	0,00	2,35	2,38	2,35	2,52	301K	216
12/11/2025	-7,84%	-0,20	2,35	2,58	2,32	2,77	2M	1.070
11/11/2025	1,59%	0,04	2,55	2,64	2,45	3,29	3M	1.677
10/11/2025	13,06%	0,29	2,51	2,20	2,10	2,78	937K	377
07/11/2025	1.918,18%	2,11	2,22	2,00	1,83	2,22	1M	762
06/11/2025	0,00%	0,00	0,11	0,11	0,11	0,12	157K	208
05/11/2025	0,00%	0,00	0,11	0,11	0,11	0,12	47K	235
04/11/2025	0,00%	0,00	0,11	0,11	0,11	0,12	125K	198
03/11/2025	0,00%	0,00	0,11	0,12	0,11	0,13	324K	438
31/10/2025	-8,33%	-0,01	0,11	0,12	0,11	0,12	49K	217
30/10/2025	9,09%	0,01	0,12	0,11	0,10	0,12	453K	263
29/10/2025	0,00%	0,00	0,11	0,11	0,10	0,12	166K	182
28/10/2025	0,00%	0,00	0,11	0,11	0,10	0,12	500K	498
27/10/2025	-8,33%	-0,01	0,11	0,14	0,11	0,15	3M	1.204
24/10/2025	9,09%	0,01	0,12	0,11	0,11	0,12	109K	175
23/10/2025	0,00%	0,00	0,11	0,11	0,11	0,12	124K	156
22/10/2025	0,00%	0,00	0,11	0,12	0,11	0,12	150K	186
21/10/2025	-8,33%	-0,01	0,11	0,12	0,11	0,13	631K	400
20/10/2025	9,09%	0,01	0,12	0,12	0,12	0,16	2M	1.167
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	-	-	0,04	0,04	0,04	0,05	442K	535

Date,Open,High,Low,Close,Volume
03-Feb-26,0.69,0.70,0.64,0.64,470212
02-Feb-26,0.73,0.74,0.66,0.67,522038
30-Jan-26,0.78,0.78,0.71,0.72,574912
29-Jan-26,0.83,0.84,0.77,0.77,1284401
28-Jan-26,0.87,0.89,0.82,0.82,846190
27-Jan-26,0.84,0.89,0.83,0.86,992986
26-Jan-26,0.83,0.88,0.81,0.84,635653
23-Jan-26,0.83,0.85,0.82,0.83,256381
22-Jan-26,0.82,0.85,0.82,0.85,374920
21-Jan-26,0.84,0.86,0.82,0.84,464894
20-Jan-26,0.80,1.05,0.80,0.83,1607322
19-Jan-26,0.82,0.82,0.79,0.82,381889
16-Jan-26,0.85,0.85,0.79,0.82,626684
15-Jan-26,0.84,0.91,0.82,0.84,766223
14-Jan-26,0.87,0.91,0.84,0.86,448661
13-Jan-26,0.89,0.92,0.83,0.86,495134
12-Jan-26,0.98,1.02,0.88,0.88,2211163
09-Jan-26,1.04,1.09,1.00,1.01,599347
08-Jan-26,1.09,1.09,1.01,1.06,267871
07-Jan-26,1.14,1.14,1.07,1.08,277496
06-Jan-26,1.16,1.16,1.11,1.14,307064
05-Jan-26,1.18,1.19,1.12,1.15,220217
02-Jan-26,1.12,1.29,1.12,1.17,762191
30-Dec-25,1.16,1.21,1.15,1.18,356503
29-Dec-25,1.14,1.30,1.12,1.14,1275107
26-Dec-25,1.23,1.28,1.11,1.14,1419716
23-Dec-25,1.07,1.40,1.07,1.20,5140951
22-Dec-25,0.79,1.10,0.73,1.03,3267476
19-Dec-25,0.94,0.98,0.77,0.77,1527870
18-Dec-25,1.10,1.11,0.93,0.95,1189175
17-Dec-25,1.25,1.32,1.10,1.12,952800
16-Dec-25,1.30,1.33,1.23,1.25,573999
15-Dec-25,1.35,1.39,1.27,1.30,773972
12-Dec-25,1.42,1.42,1.34,1.34,550406
11-Dec-25,1.53,1.54,1.40,1.42,893091
10-Dec-25,1.50,1.60,1.50,1.51,556774
09-Dec-25,1.54,1.56,1.50,1.51,320047
08-Dec-25,1.61,1.68,1.54,1.54,304873
05-Dec-25,1.64,1.66,1.57,1.60,362362
04-Dec-25,1.66,1.66,1.60,1.63,537339
03-Dec-25,1.69,1.73,1.64,1.64,413110
02-Dec-25,1.73,1.79,1.67,1.69,692185
01-Dec-25,1.84,1.90,1.72,1.72,617111
28-Nov-25,1.88,1.90,1.76,1.82,732261
27-Nov-25,1.88,1.93,1.80,1.87,469279
26-Nov-25,1.79,1.95,1.75,1.89,968729
25-Nov-25,1.88,1.88,1.74,1.79,756104
24-Nov-25,1.92,1.96,1.82,1.82,515167
21-Nov-25,1.88,2.06,1.86,1.91,1046680
19-Nov-25,1.98,2.07,1.85,1.88,694088
18-Nov-25,2.12,2.16,1.97,2.00,716469
17-Nov-25,2.34,2.34,2.11,2.11,670768
14-Nov-25,2.38,2.40,2.27,2.31,305161
13-Nov-25,2.38,2.52,2.35,2.35,300954
12-Nov-25,2.58,2.77,2.32,2.35,1540336
11-Nov-25,2.64,3.29,2.45,2.55,3079989
10-Nov-25,2.20,2.78,2.10,2.51,937133
07-Nov-25,2.00,2.22,1.83,2.22,1247589
06-Nov-25,0.11,0.12,0.11,0.11,156538
05-Nov-25,0.11,0.12,0.11,0.11,46851
04-Nov-25,0.11,0.12,0.11,0.11,125233
03-Nov-25,0.12,0.13,0.11,0.11,324347
31-Oct-25,0.12,0.12,0.11,0.11,49416
30-Oct-25,0.11,0.12,0.10,0.12,452826
29-Oct-25,0.11,0.12,0.10,0.11,165976
28-Oct-25,0.11,0.12,0.10,0.11,499702
27-Oct-25,0.14,0.15,0.11,0.11,3305241
24-Oct-25,0.11,0.12,0.11,0.12,109061
23-Oct-25,0.11,0.12,0.11,0.11,123880
22-Oct-25,0.12,0.12,0.11,0.11,149545
21-Oct-25,0.12,0.13,0.11,0.11,630724
20-Oct-25,0.12,0.16,0.12,0.12,1604159
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

*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