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
28/08/2025	-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	0,00%	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	-	-	0,07	0,07	0,06	0,07	265K	1.176

Date,Open,High,Low,Close,Volume
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
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

*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