Cotação atual, histórico e gráfico do papel: IFID11

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 IFID11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/01/2022	-1,75%	-1,43	80,06	83,89	80,06	83,89	29K	37
03/01/2022	-2,34%	-1,95	81,49	81,75	80,09	81,75	30K	36
30/12/2021	1,94%	1,59	83,44	81,86	81,86	83,98	260K	84
29/12/2021	3,40%	2,69	81,85	79,50	79,50	84,00	99K	45
28/12/2021	-0,43%	-0,34	79,16	79,00	79,00	79,95	24K	28
27/12/2021	0,77%	0,61	79,50	77,93	77,93	79,99	98K	65
23/12/2021	1,21%	0,94	78,89	77,71	77,71	78,89	121K	46
22/12/2021	0,41%	0,32	77,95	77,65	77,65	77,97	20K	39
21/12/2021	-0,40%	-0,31	77,63	77,93	77,50	77,93	68K	75
20/12/2021	-1,35%	-1,07	77,94	79,99	76,11	80,00	472K	230
17/12/2021	0,71%	0,56	79,01	79,95	79,00	79,99	13K	27

16/12/2021	0,90%	0,70	78,45	78,00	78,00	78,50	35K	23
15/12/2021	-0,78%	-0,61	77,75	78,36	77,60	78,50	98K	75
14/12/2021	0,01%	0,01	78,36	78,45	77,92	78,50	109K	86
13/12/2021	0,05%	0,04	78,35	77,03	77,03	78,49	18K	39
10/12/2021	-0,11%	-0,09	78,31	78,40	77,50	78,42	91K	283
09/12/2021	-0,63%	-0,50	78,40	79,03	74,95	79,78	104K	69
08/12/2021	-0,13%	-0,10	78,90	79,94	78,81	79,96	59K	53
07/12/2021	0,30%	0,24	79,00	79,52	78,00	79,94	118K	92
06/12/2021	-0,63%	-0,50	78,76	78,99	78,35	79,14	64K	84
03/12/2021	2,67%	2,06	79,26	78,87	77,22	79,85	79K	105
02/12/2021	-1,34%	-1,05	77,20	78,26	77,08	79,25	98K	108
01/12/2021	-1,58%	-1,26	78,25	78,59	77,80	79,97	72K	74
30/11/2021	1,87%	1,46	79,51	79,59	77,98	79,59	197K	151
29/11/2021	0,19%	0,15	78,05	77,90	77,90	79,78	98K	177
26/11/2021	-1,05%	-0,83	77,90	79,63	77,90	79,68	115K	93
25/11/2021	0,22%	0,17	78,73	79,51	78,59	79,83	37K	51
24/11/2021	-0,13%	-0,10	78,56	78,66	78,56	80,27	188K	84
23/11/2021	-1,50%	-1,20	78,66	79,87	78,52	80,14	104K	95
22/11/2021	-0,17%	-0,14	79,86	79,50	78,81	81,92	202K	185
19/11/2021	-0,66%	-0,53	80,00	80,46	79,74	80,80	234K	147
18/11/2021	-3,09%	-2,57	80,53	80,62	80,22	82,98	55K	68
17/11/2021	2,43%	1,97	83,10	81,00	80,00	83,89	190K	123
16/11/2021	0,11%	0,09	81,13	82,85	81,07	82,85	45K	71
12/11/2021	0,05%	0,04	81,04	82,93	81,00	82,99	100K	108
11/11/2021	-2,37%	-1,97	81,00	82,97	81,00	82,97	140K	66
10/11/2021	0,00%	0,00	82,97	82,98	81,94	83,99	53K	74
09/11/2021	-0,98%	-0,82	82,97	82,06	81,86	83,33	76K	87
08/11/2021	-0,44%	-0,37	83,79	83,99	82,00	84,00	67K	62
05/11/2021	0,38%	0,32	84,16	82,36	82,36	84,35	31K	34
04/11/2021	-0,01%	-0,01	83,84	82,15	82,15	83,85	5K	20
03/11/2021	1,07%	0,89	83,85	82,99	81,51	84,36	73K	120
01/11/2021	0,58%	0,48	82,96	83,00	81,34	84,02	21K	54
29/10/2021	-0,54%	-0,45	82,48	84,38	82,01	84,38	34K	48
28/10/2021	1,38%	1,13	82,93	83,88	81,61	84,80	34K	42
27/10/2021	-2,13%	-1,78	81,80	83,87	81,50	83,89	106K	120
26/10/2021	-0,74%	-0,62	83,58	84,80	83,58	84,99	77K	51
25/10/2021	0,26%	0,22	84,20	83,94	83,62	84,20	56K	39
22/10/2021	-1,08%	-0,92	83,98	84,01	83,59	84,01	17K	44
21/10/2021	0,26%	0,22	84,90	84,70	83,58	84,96	83K	92
20/10/2021	0,68%	0,57	84,68	84,50	84,20	84,68	87K	27
19/10/2021	-0,54%	-0,46	84,11	84,56	84,08	84,58	41K	39
18/10/2021	0,39%	0,33	84,57	84,58	83,60	84,59	55K	72
15/10/2021	0,01%	0,01	84,24	84,22	83,47	84,57	176K	77
14/10/2021	0,72%	0,60	84,23	83,64	81,63	84,23	36K	56
13/10/2021	1,25%	1,03	83,63	84,51	83,10	84,51	10K	35
11/10/2021	-2,36%	-2,00	82,60	84,67	81,50	84,67	31K	62
08/10/2021	-0,46%	-0,39	84,60	82,10	82,00	84,79	50K	54
07/10/2021	0,48%	0,41	84,99	84,59	82,07	84,99	66K	60
06/10/2021	0,70%	0,59	84,58	83,99	83,02	84,79	34K	36
05/10/2021	1,19%	0,99	83,99	83,01	82,90	84,76	19K	42
04/10/2021	-1,20%	-1,01	83,00	85,45	82,00	85,45	5K	20
01/10/2021	2,46%	2,02	84,01	81,00	81,00	85,99	136K	66
30/09/2021	1,12%	0,91	81,99	80,73	80,73	81,99	47K	66
29/09/2021	1,02%	0,82	81,08	81,40	80,62	81,59	32K	33
28/09/2021	-1,62%	-1,32	80,26	81,51	80,25	81,67	197K	1.043
27/09/2021	-0,12%	-0,10	81,58	81,01	81,01	81,68	21K	34
24/09/2021	0,00%	0,00	81,68	81,68	80,50	81,68	12K	41
23/09/2021	0,84%	0,68	81,68	80,25	80,25	81,68	40K	49
22/09/2021	0,00%	0,00	81,00	81,00	81,00	81,53	7K	25
21/09/2021	-0,07%	-0,06	81,00	81,97	80,06	81,97	46K	72
20/09/2021	-1,13%	-0,93	81,06	80,51	80,00	81,50	185K	298
17/09/2021	0,97%	0,79	81,99	81,20	80,94	81,99	85K	44
16/09/2021	1,05%	0,84	81,20	80,74	80,47	81,27	26K	54
15/09/2021	-1,64%	-1,34	80,36	82,00	80,17	82,80	53K	79
14/09/2021	0,84%	0,68	81,70	80,03	80,01	82,20	50K	63
13/09/2021	-1,58%	-1,30	81,02	81,00	80,95	82,85	84K	137
10/09/2021	-3,71%	-3,17	82,32	85,86	80,11	85,86	142K	1.080
09/09/2021	0,58%	0,49	85,49	84,97	83,00	87,20	82K	65
08/09/2021	4,17%	3,40	85,00	81,59	81,50	88,00	77K	80
06/09/2021	-3,40%	-2,87	81,60	83,99	80,53	84,00	24K	63
03/09/2021	3,50%	2,86	84,47	81,90	81,39	84,99	11K	26
02/09/2021	2,11%	1,69	81,61	81,80	80,65	81,89	46K	63
01/09/2021	-2,55%	-2,09	79,92	81,99	79,49	82,07	26K	48
31/08/2021	0,64%	0,52	82,01	81,49	81,37	82,41	44K	44
30/08/2021	0,92%	0,74	81,49	80,79	80,79	81,49	220K	36
27/08/2021	-0,31%	-0,25	80,75	81,00	80,53	81,00	47K	30
26/08/2021	0,12%	0,10	81,00	81,00	80,39	81,40	14K	25
25/08/2021	0,71%	0,57	80,90	80,34	79,78	80,97	148K	112
24/08/2021	0,27%	0,22	80,33	80,95	79,50	80,95	138K	89
23/08/2021	-1,22%	-0,99	80,11	81,11	79,55	81,11	112K	101
20/08/2021	1,40%	1,12	81,10	81,38	79,97	81,38	77K	85
19/08/2021	-0,21%	-0,17	79,98	80,15	79,98	81,47	48K	70
18/08/2021	-0,56%	-0,45	80,15	81,95	80,11	81,95	197K	72
17/08/2021	-1,72%	-1,41	80,60	82,61	80,53	82,61	76K	68
16/08/2021	-0,46%	-0,38	82,01	82,60	82,01	82,63	62K	49
13/08/2021	-0,57%	-0,47	82,39	80,80	79,98	82,75	72K	104
12/08/2021	-1,80%	-1,52	82,86	84,38	79,99	84,40	381K	143
11/08/2021	-2,42%	-2,09	84,38	86,48	80,20	86,48	229K	108
10/08/2021	-0,57%	-0,50	86,47	87,05	80,07	87,05	157K	108
09/08/2021	0,09%	0,08	86,97	87,00	85,03	87,07	34K	34
06/08/2021	-0,07%	-0,06	86,89	86,40	85,00	87,22	13K	14
05/08/2021	1,16%	1,00	86,95	85,96	85,54	87,74	20K	26
04/08/2021	-0,41%	-0,35	85,95	86,83	85,95	86,83	72K	48
03/08/2021	-0,80%	-0,70	86,30	88,00	85,00	88,05	100K	77
02/08/2021	0,23%	0,20	87,00	92,44	86,20	92,44	15K	40
30/07/2021	0,00%	0,00	86,80	86,82	86,80	90,00	53K	61
29/07/2021	0,68%	0,59	86,80	86,86	86,80	87,57	25K	33
28/07/2021	-1,70%	-1,49	86,21	87,11	86,06	87,62	102K	103
27/07/2021	0,35%	0,31	87,70	87,14	86,95	87,90	52K	34
26/07/2021	-0,13%	-0,11	87,39	88,79	87,39	88,80	64K	50
23/07/2021	0,29%	0,25	87,50	88,98	87,10	88,98	33K	26
22/07/2021	0,28%	0,24	87,25	87,16	87,15	90,29	77K	44
21/07/2021	-0,33%	-0,29	87,01	87,40	87,01	90,99	195K	83
20/07/2021	0,01%	0,01	87,30	88,46	87,00	88,46	60K	52
19/07/2021	-0,23%	-0,20	87,29	87,50	87,29	88,50	225K	110
16/07/2021	-0,01%	-0,01	87,49	87,49	87,42	87,49	85K	146
15/07/2021	0,19%	0,17	87,50	88,20	87,13	88,20	105K	54
14/07/2021	0,47%	0,41	87,33	87,36	87,00	87,86	109K	43
13/07/2021	-1,17%	-1,03	86,92	87,95	86,92	88,50	140K	103
12/07/2021	-0,37%	-0,33	87,95	88,27	86,95	88,49	125K	74
08/07/2021	0,32%	0,28	88,28	88,52	86,90	88,52	29K	33
07/07/2021	1,21%	1,05	88,00	87,05	87,04	88,87	26K	33
06/07/2021	-2,54%	-2,27	86,95	88,92	86,10	88,92	25K	20
05/07/2021	-0,47%	-0,42	89,22	89,64	89,10	89,64	10K	19
02/07/2021	0,55%	0,49	89,64	90,98	86,06	90,98	66K	71
01/07/2021	0,72%	0,64	89,15	87,50	85,50	91,70	158K	128
30/06/2021	-0,85%	-0,76	88,51	90,52	88,51	90,52	217K	137
29/06/2021	-2,01%	-1,83	89,27	91,10	89,00	92,88	181K	220
28/06/2021	-2,53%	-2,36	91,10	91,20	86,03	93,29	506K	107
25/06/2021	-0,57%	-0,54	93,46	93,26	91,04	93,50	322K	223
24/06/2021	-1,05%	-1,00	94,00	93,08	93,07	94,97	57K	43
23/06/2021	0,74%	0,70	95,00	94,85	92,26	95,00	166K	106
22/06/2021	-	-	94,30	94,99	92,10	95,50	57K	50

Date,Open,High,Low,Close,Volume
04-Jan-22,83.89,83.89,80.06,80.06,28753
03-Jan-22,81.75,81.75,80.09,81.49,29903
30-Dec-21,81.86,83.98,81.86,83.44,259906
29-Dec-21,79.50,84.00,79.50,81.85,98517
28-Dec-21,79.00,79.95,79.00,79.16,24136
27-Dec-21,77.93,79.99,77.93,79.50,98242
23-Dec-21,77.71,78.89,77.71,78.89,121132
22-Dec-21,77.65,77.97,77.65,77.95,20282
21-Dec-21,77.93,77.93,77.50,77.63,67631
20-Dec-21,79.99,80.00,76.11,77.94,471760
17-Dec-21,79.95,79.99,79.00,79.01,12945
16-Dec-21,78.00,78.50,78.00,78.45,34927
15-Dec-21,78.36,78.50,77.60,77.75,98283
14-Dec-21,78.45,78.50,77.92,78.36,109196
13-Dec-21,77.03,78.49,77.03,78.35,17960
10-Dec-21,78.40,78.42,77.50,78.31,91080
09-Dec-21,79.03,79.78,74.95,78.40,104401
08-Dec-21,79.94,79.96,78.81,78.90,58596
07-Dec-21,79.52,79.94,78.00,79.00,118327
06-Dec-21,78.99,79.14,78.35,78.76,64112
03-Dec-21,78.87,79.85,77.22,79.26,78900
02-Dec-21,78.26,79.25,77.08,77.20,97548
01-Dec-21,78.59,79.97,77.80,78.25,71573
30-Nov-21,79.59,79.59,77.98,79.51,197252
29-Nov-21,77.90,79.78,77.90,78.05,98175
26-Nov-21,79.63,79.68,77.90,77.90,114506
25-Nov-21,79.51,79.83,78.59,78.73,37341
24-Nov-21,78.66,80.27,78.56,78.56,188077
23-Nov-21,79.87,80.14,78.52,78.66,103522
22-Nov-21,79.50,81.92,78.81,79.86,202265
19-Nov-21,80.46,80.80,79.74,80.00,233985
18-Nov-21,80.62,82.98,80.22,80.53,55286
17-Nov-21,81.00,83.89,80.00,83.10,190425
16-Nov-21,82.85,82.85,81.07,81.13,44592
12-Nov-21,82.93,82.99,81.00,81.04,100266
11-Nov-21,82.97,82.97,81.00,81.00,139876
10-Nov-21,82.98,83.99,81.94,82.97,52922
09-Nov-21,82.06,83.33,81.86,82.97,75557
08-Nov-21,83.99,84.00,82.00,83.79,67376
05-Nov-21,82.36,84.35,82.36,84.16,30717
04-Nov-21,82.15,83.85,82.15,83.84,5488
03-Nov-21,82.99,84.36,81.51,83.85,72746
01-Nov-21,83.00,84.02,81.34,82.96,21054
29-Oct-21,84.38,84.38,82.01,82.48,34206
28-Oct-21,83.88,84.80,81.61,82.93,34231
27-Oct-21,83.87,83.89,81.50,81.80,105557
26-Oct-21,84.80,84.99,83.58,83.58,77450
25-Oct-21,83.94,84.20,83.62,84.20,56180
22-Oct-21,84.01,84.01,83.59,83.98,17075
21-Oct-21,84.70,84.96,83.58,84.90,83198
20-Oct-21,84.50,84.68,84.20,84.68,87442
19-Oct-21,84.56,84.58,84.08,84.11,41437
18-Oct-21,84.58,84.59,83.60,84.57,55386
15-Oct-21,84.22,84.57,83.47,84.24,176112
14-Oct-21,83.64,84.23,81.63,84.23,35804
13-Oct-21,84.51,84.51,83.10,83.63,10121
11-Oct-21,84.67,84.67,81.50,82.60,31275
08-Oct-21,82.10,84.79,82.00,84.60,49931
07-Oct-21,84.59,84.99,82.07,84.99,65892
06-Oct-21,83.99,84.79,83.02,84.58,34089
05-Oct-21,83.01,84.76,82.90,83.99,19097
04-Oct-21,85.45,85.45,82.00,83.00,4744
01-Oct-21,81.00,85.99,81.00,84.01,136090
30-Sep-21,80.73,81.99,80.73,81.99,47015
29-Sep-21,81.40,81.59,80.62,81.08,31705
28-Sep-21,81.51,81.67,80.25,80.26,196707
27-Sep-21,81.01,81.68,81.01,81.58,20928
24-Sep-21,81.68,81.68,80.50,81.68,12364
23-Sep-21,80.25,81.68,80.25,81.68,39615
22-Sep-21,81.00,81.53,81.00,81.00,7319
21-Sep-21,81.97,81.97,80.06,81.00,46281
20-Sep-21,80.51,81.50,80.00,81.06,184926
17-Sep-21,81.20,81.99,80.94,81.99,85079
16-Sep-21,80.74,81.27,80.47,81.20,25747
15-Sep-21,82.00,82.80,80.17,80.36,52885
14-Sep-21,80.03,82.20,80.01,81.70,49592
13-Sep-21,81.00,82.85,80.95,81.02,84262
10-Sep-21,85.86,85.86,80.11,82.32,142235
09-Sep-21,84.97,87.20,83.00,85.49,81740
08-Sep-21,81.59,88.00,81.50,85.00,76701
06-Sep-21,83.99,84.00,80.53,81.60,24227
03-Sep-21,81.90,84.99,81.39,84.47,11010
02-Sep-21,81.80,81.89,80.65,81.61,46460
01-Sep-21,81.99,82.07,79.49,79.92,26469
31-Aug-21,81.49,82.41,81.37,82.01,44314
30-Aug-21,80.79,81.49,80.79,81.49,220233
27-Aug-21,81.00,81.00,80.53,80.75,47418
26-Aug-21,81.00,81.40,80.39,81.00,14192
25-Aug-21,80.34,80.97,79.78,80.90,147664
24-Aug-21,80.95,80.95,79.50,80.33,137929
23-Aug-21,81.11,81.11,79.55,80.11,112073
20-Aug-21,81.38,81.38,79.97,81.10,76825
19-Aug-21,80.15,81.47,79.98,79.98,48406
18-Aug-21,81.95,81.95,80.11,80.15,196941
17-Aug-21,82.61,82.61,80.53,80.60,75791
16-Aug-21,82.60,82.63,82.01,82.01,62360
13-Aug-21,80.80,82.75,79.98,82.39,72389
12-Aug-21,84.38,84.40,79.99,82.86,380558
11-Aug-21,86.48,86.48,80.20,84.38,228720
10-Aug-21,87.05,87.05,80.07,86.47,156861
09-Aug-21,87.00,87.07,85.03,86.97,33690
06-Aug-21,86.40,87.22,85.00,86.89,12950
05-Aug-21,85.96,87.74,85.54,86.95,20460
04-Aug-21,86.83,86.83,85.95,85.95,72460
03-Aug-21,88.00,88.05,85.00,86.30,99733
02-Aug-21,92.44,92.44,86.20,87.00,14863
30-Jul-21,86.82,90.00,86.80,86.80,53090
29-Jul-21,86.86,87.57,86.80,86.80,24665
28-Jul-21,87.11,87.62,86.06,86.21,102043
27-Jul-21,87.14,87.90,86.95,87.70,52129
26-Jul-21,88.79,88.80,87.39,87.39,64405
23-Jul-21,88.98,88.98,87.10,87.50,32610
22-Jul-21,87.16,90.29,87.15,87.25,76906
21-Jul-21,87.40,90.99,87.01,87.01,194619
20-Jul-21,88.46,88.46,87.00,87.30,59979
19-Jul-21,87.50,88.50,87.29,87.29,224596
16-Jul-21,87.49,87.49,87.42,87.49,84857
15-Jul-21,88.20,88.20,87.13,87.50,104835
14-Jul-21,87.36,87.86,87.00,87.33,108542
13-Jul-21,87.95,88.50,86.92,86.92,140442
12-Jul-21,88.27,88.49,86.95,87.95,125292
08-Jul-21,88.52,88.52,86.90,88.28,28949
07-Jul-21,87.05,88.87,87.04,88.00,26443
06-Jul-21,88.92,88.92,86.10,86.95,25373
05-Jul-21,89.64,89.64,89.10,89.22,10184
02-Jul-21,90.98,90.98,86.06,89.64,66177
01-Jul-21,87.50,91.70,85.50,89.15,158027
30-Jun-21,90.52,90.52,88.51,88.51,216888
29-Jun-21,91.10,92.88,89.00,89.27,181336
28-Jun-21,91.20,93.29,86.03,91.10,505663
25-Jun-21,93.26,93.50,91.04,93.46,321979
24-Jun-21,93.08,94.97,93.07,94.00,57489
23-Jun-21,94.85,95.00,92.26,95.00,166275
22-Jun-21,94.99,95.50,92.10,94.30,56824

*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: IFID11