Cotação atual, histórico e gráfico do papel: IFRA11

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 IFRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/06/2025	0,86%	0,83	97,20	96,60	96,37	97,41	1M	526
18/06/2025	0,28%	0,27	96,37	96,15	95,22	96,63	3M	2.418
17/06/2025	-0,10%	-0,10	96,10	96,20	95,95	96,50	957K	2.213
16/06/2025	1,40%	1,33	96,20	95,35	95,08	96,64	1M	1.660
13/06/2025	0,58%	0,55	94,87	94,94	94,32	95,41	1M	1.169
12/06/2025	-0,95%	-0,90	94,32	95,47	94,10	95,89	2M	1.228
11/06/2025	0,21%	0,20	95,22	95,48	95,00	96,03	1M	3.697

10/06/2025	0,03%	0,03	95,02	94,99	94,35	96,02	3M	3.237
09/06/2025	-0,43%	-0,41	94,99	95,39	94,35	95,39	2M	6.156
06/06/2025	0,90%	0,85	95,40	94,94	94,35	95,78	2M	3.071
05/06/2025	-0,10%	-0,09	94,55	94,99	94,21	94,99	1M	2.115
04/06/2025	-0,99%	-0,95	94,64	95,28	93,69	96,33	4M	5.462
03/06/2025	-1,03%	-0,99	95,59	96,52	95,09	96,58	2M	4.392
02/06/2025	-0,80%	-0,78	96,58	97,14	94,60	97,14	2M	3.039
30/05/2025	-0,63%	-0,62	97,36	98,50	97,06	98,50	2M	5.152
29/05/2025	1,00%	0,97	97,98	97,95	97,02	98,40	3M	8.256
28/05/2025	-1,79%	-1,77	97,01	98,80	97,01	98,99	2M	4.840
27/05/2025	0,80%	0,78	98,78	98,58	98,00	98,78	2M	3.095
26/05/2025	-0,66%	-0,65	98,00	98,65	98,00	98,77	1M	1.420
23/05/2025	0,64%	0,63	98,65	98,30	98,13	99,74	2M	2.095
22/05/2025	0,17%	0,17	98,02	97,85	97,63	98,99	2M	865
21/05/2025	-0,25%	-0,25	97,85	98,54	97,51	98,94	2M	1.162
20/05/2025	-0,65%	-0,64	98,10	98,74	97,80	98,74	1M	454
19/05/2025	0,09%	0,09	98,74	98,99	97,68	98,99	2M	1.158
16/05/2025	0,15%	0,15	98,65	98,01	98,01	99,16	2M	911
15/05/2025	1,97%	1,90	98,50	96,60	96,12	99,09	4M	2.958
14/05/2025	0,56%	0,54	96,60	96,08	95,81	96,95	2M	5.116
13/05/2025	-0,87%	-0,84	96,06	97,16	95,70	97,16	2M	2.561
12/05/2025	-1,16%	-1,14	96,90	98,03	96,05	98,04	2M	1.018
09/05/2025	0,39%	0,38	98,04	97,32	96,47	98,08	2M	4.121
08/05/2025	0,40%	0,39	97,66	97,27	97,00	97,94	1M	1.389
07/05/2025	1,83%	1,75	97,27	95,72	95,72	97,33	1M	1.385
06/05/2025	-1,46%	-1,42	95,52	96,43	95,46	96,74	1M	1.401
05/05/2025	0,57%	0,55	96,94	96,78	96,42	97,58	3M	4.103
02/05/2025	-1,60%	-1,57	96,39	96,54	95,61	96,89	1M	1.408
30/04/2025	-0,27%	-0,27	97,96	98,23	97,17	98,75	2M	2.842
29/04/2025	1,16%	1,13	98,23	97,51	97,20	98,75	3M	9.079
28/04/2025	0,00%	0,00	97,10	97,59	96,58	98,52	2M	3.166
25/04/2025	0,50%	0,48	97,10	96,62	96,21	99,25	3M	2.199
24/04/2025	0,64%	0,61	96,62	96,00	95,90	96,64	1M	645
23/04/2025	-0,11%	-0,11	96,01	96,86	95,09	96,86	2M	1.701
22/04/2025	-1,13%	-1,10	96,12	97,22	96,12	98,21	2M	1.133
17/04/2025	-0,24%	-0,23	97,22	97,95	96,49	98,80	1M	2.562
16/04/2025	1,38%	1,33	97,45	96,18	95,42	97,97	2M	2.047
15/04/2025	0,65%	0,62	96,12	95,39	95,01	96,25	2M	1.772
14/04/2025	-0,04%	-0,04	95,50	95,50	94,71	95,50	3M	1.962
11/04/2025	-0,08%	-0,08	95,54	95,62	94,58	96,00	1M	1.670
10/04/2025	0,78%	0,74	95,62	95,00	94,52	95,70	752K	1.642
09/04/2025	1,48%	1,38	94,88	93,91	93,40	94,93	1M	2.556
08/04/2025	-0,10%	-0,09	93,50	93,87	93,50	95,47	1M	2.989
07/04/2025	-0,25%	-0,23	93,59	93,77	93,37	95,24	2M	1.357
04/04/2025	-1,24%	-1,18	93,82	95,28	93,48	95,46	2M	1.472
03/04/2025	-0,36%	-0,34	95,00	95,50	94,85	95,50	993K	574
02/04/2025	-1,00%	-0,96	95,34	96,32	95,30	97,52	2M	4.429
01/04/2025	-2,69%	-2,66	96,30	98,20	95,83	98,20	2M	2.059
31/03/2025	0,66%	0,65	98,96	98,30	97,82	99,00	1M	523
28/03/2025	0,83%	0,81	98,31	97,50	97,42	98,99	2M	1.822
27/03/2025	0,18%	0,18	97,50	97,32	97,02	97,96	1M	1.140
26/03/2025	0,85%	0,82	97,32	97,57	97,24	97,99	3M	4.888
25/03/2025	2,06%	1,95	96,50	95,04	94,74	97,72	4M	5.013
24/03/2025	0,54%	0,51	94,55	94,04	94,00	95,93	6M	10.637
21/03/2025	0,26%	0,24	94,04	93,80	93,76	94,81	3M	6.338
20/03/2025	-0,67%	-0,63	93,80	94,39	93,60	95,24	3M	8.896
19/03/2025	0,65%	0,61	94,43	93,30	93,21	94,59	2M	2.694
18/03/2025	-0,18%	-0,17	93,82	93,99	93,00	93,99	2M	1.293
17/03/2025	0,15%	0,14	93,99	94,05	93,43	94,48	2M	1.724
14/03/2025	0,05%	0,05	93,85	93,95	90,55	95,52	2M	2.955
13/03/2025	0,20%	0,19	93,80	93,64	93,09	94,00	2M	2.230
12/03/2025	-0,26%	-0,24	93,61	93,85	93,52	93,85	459K	617
11/03/2025	0,33%	0,31	93,85	93,68	93,52	94,25	2M	3.594
10/03/2025	-0,73%	-0,69	93,54	94,00	93,35	94,50	841K	2.215
07/03/2025	1,26%	1,17	94,23	93,04	92,62	94,44	1M	1.218
06/03/2025	1,15%	1,06	93,06	92,00	92,00	93,39	758K	1.247
05/03/2025	-0,72%	-0,67	92,00	92,55	91,61	93,39	865K	1.161
28/02/2025	-0,62%	-0,58	92,67	93,68	92,56	94,51	2M	1.803
27/02/2025	-0,53%	-0,50	93,25	93,74	93,18	93,95	1M	6.477
26/02/2025	1,40%	1,29	93,75	92,46	92,14	94,00	2M	4.080
25/02/2025	-1,32%	-1,24	92,46	93,70	91,97	95,94	3M	10.455
24/02/2025	0,84%	0,78	93,70	92,90	92,90	94,74	2M	4.962
21/02/2025	2,43%	2,20	92,92	91,63	90,85	93,45	2M	5.290
20/02/2025	-0,48%	-0,44	90,72	91,64	90,50	92,10	2M	894
19/02/2025	0,29%	0,26	91,16	90,90	90,53	91,44	1M	2.405
18/02/2025	1,00%	0,90	90,90	90,00	90,00	91,07	2M	1.206
17/02/2025	1,58%	1,40	90,00	88,60	88,05	90,00	2M	2.385
14/02/2025	1,45%	1,27	88,60	87,33	87,30	89,00	2M	2.909
13/02/2025	0,49%	0,43	87,33	86,90	86,20	88,20	2M	3.346
12/02/2025	-1,08%	-0,95	86,90	87,84	86,13	88,18	3M	2.620
11/02/2025	-0,15%	-0,13	87,85	87,98	86,41	89,71	2M	1.953
10/02/2025	2,68%	2,30	87,98	85,69	85,69	88,32	2M	1.416
07/02/2025	-0,86%	-0,74	85,68	86,42	85,40	87,80	4M	4.812
06/02/2025	-0,01%	-0,01	86,42	86,43	85,11	87,37	3M	4.339
05/02/2025	-1,43%	-1,25	86,43	87,68	84,05	88,16	3M	6.265
04/02/2025	-3,00%	-2,71	87,68	90,39	87,22	90,84	3M	4.443
03/02/2025	-2,26%	-2,09	90,39	91,00	89,09	91,17	1M	2.721
31/01/2025	2,97%	2,67	92,48	89,80	88,62	92,48	3M	5.862
30/01/2025	-0,07%	-0,06	89,81	89,87	88,23	89,87	2M	4.492
29/01/2025	-0,09%	-0,08	89,87	90,21	89,58	92,99	3M	8.532
28/01/2025	-2,70%	-2,50	89,95	92,28	88,33	93,80	5M	6.901
27/01/2025	-0,32%	-0,30	92,45	93,47	92,03	93,47	1M	3.469
24/01/2025	0,94%	0,86	92,75	91,89	91,37	93,59	2M	3.446
23/01/2025	1,56%	1,41	91,89	90,61	90,61	92,87	3M	8.405
22/01/2025	-2,64%	-2,45	90,48	92,80	90,29	93,59	4M	8.140
21/01/2025	-0,32%	-0,30	92,93	93,13	92,16	94,98	3M	5.170
20/01/2025	2,74%	2,49	93,23	90,74	90,71	93,66	2M	3.195
17/01/2025	-1,01%	-0,93	90,74	91,67	90,00	92,49	3M	5.591
16/01/2025	-2,39%	-2,24	91,67	93,72	91,50	93,91	2M	2.085
15/01/2025	2,62%	2,40	93,91	92,00	91,50	93,92	4M	5.112
14/01/2025	-2,75%	-2,59	91,51	92,74	91,50	92,74	2M	2.047
13/01/2025	1,17%	1,09	94,10	93,70	91,34	94,11	3M	2.350
10/01/2025	1,51%	1,38	93,01	91,63	90,98	94,24	2M	3.176
09/01/2025	-1,10%	-1,02	91,63	93,47	90,70	93,47	2M	3.094
08/01/2025	-0,91%	-0,85	92,65	93,50	91,30	94,93	1M	1.114
07/01/2025	-1,09%	-1,03	93,50	94,60	93,13	96,54	2M	6.703
06/01/2025	2,10%	1,94	94,53	92,65	92,59	94,99	3M	4.763
03/01/2025	1,61%	1,47	92,59	91,12	91,12	92,90	2M	660
02/01/2025	2,50%	2,22	91,12	88,49	88,00	91,12	2M	4.456
30/12/2024	-3,10%	-2,84	88,90	91,94	88,86	92,20	3M	3.596
27/12/2024	-1,10%	-1,02	91,74	92,87	90,50	92,92	3M	2.390
26/12/2024	0,45%	0,42	92,76	91,25	91,25	93,00	3M	1.398
23/12/2024	4,32%	3,82	92,34	89,41	88,60	92,40	3M	1.705
20/12/2024	4,26%	3,62	88,52	85,00	84,90	89,17	3M	2.761
19/12/2024	-1,28%	-1,10	84,90	86,00	83,66	86,50	4M	9.869
18/12/2024	-1,88%	-1,65	86,00	87,65	82,55	87,85	5M	3.854
17/12/2024	-0,51%	-0,45	87,65	88,00	87,55	88,10	2M	769
16/12/2024	-0,90%	-0,80	88,10	88,91	87,50	89,69	4M	1.929
13/12/2024	-0,31%	-0,28	88,90	89,18	87,30	90,45	5M	6.163
12/12/2024	-1,65%	-1,50	89,18	91,00	88,50	91,56	3M	1.910
11/12/2024	1,67%	1,49	90,68	89,19	89,00	92,28	4M	6.002
10/12/2024	-1,68%	-1,52	89,19	90,71	88,80	91,47	3M	2.407
09/12/2024	-2,17%	-2,01	90,71	92,50	90,44	93,17	4M	9.191
06/12/2024	2,20%	2,00	92,72	90,72	90,72	93,69	4M	5.315
05/12/2024	-0,85%	-0,78	90,72	91,50	89,72	92,99	4M	3.626
04/12/2024	-2,43%	-2,28	91,50	94,30	90,55	94,36	6M	10.617
03/12/2024	-	-	93,78	96,59	93,50	96,91	3M	4.266

Date,Open,High,Low,Close,Volume
20-Jun-25,96.60,97.41,96.37,97.20,1084373
18-Jun-25,96.15,96.63,95.22,96.37,2507407
17-Jun-25,96.20,96.50,95.95,96.10,956663
16-Jun-25,95.35,96.64,95.08,96.20,1014386
13-Jun-25,94.94,95.41,94.32,94.87,1052539
12-Jun-25,95.47,95.89,94.10,94.32,1693596
11-Jun-25,95.48,96.03,95.00,95.22,1382445
10-Jun-25,94.99,96.02,94.35,95.02,2861014
09-Jun-25,95.39,95.39,94.35,94.99,2234765
06-Jun-25,94.94,95.78,94.35,95.40,1925451
05-Jun-25,94.99,94.99,94.21,94.55,1140824
04-Jun-25,95.28,96.33,93.69,94.64,3574424
03-Jun-25,96.52,96.58,95.09,95.59,2191652
02-Jun-25,97.14,97.14,94.60,96.58,2118036
30-May-25,98.50,98.50,97.06,97.36,2221888
29-May-25,97.95,98.40,97.02,97.98,2779695
28-May-25,98.80,98.99,97.01,97.01,2173500
27-May-25,98.58,98.78,98.00,98.78,2076266
26-May-25,98.65,98.77,98.00,98.00,1154811
23-May-25,98.30,99.74,98.13,98.65,1912550
22-May-25,97.85,98.99,97.63,98.02,1744194
21-May-25,98.54,98.94,97.51,97.85,2227854
20-May-25,98.74,98.74,97.80,98.10,1080645
19-May-25,98.99,98.99,97.68,98.74,1688559
16-May-25,98.01,99.16,98.01,98.65,2242685
15-May-25,96.60,99.09,96.12,98.50,4191274
14-May-25,96.08,96.95,95.81,96.60,1912753
13-May-25,97.16,97.16,95.70,96.06,1961445
12-May-25,98.03,98.04,96.05,96.90,1978076
09-May-25,97.32,98.08,96.47,98.04,1701433
08-May-25,97.27,97.94,97.00,97.66,1359045
07-May-25,95.72,97.33,95.72,97.27,1083449
06-May-25,96.43,96.74,95.46,95.52,1395233
05-May-25,96.78,97.58,96.42,96.94,2935479
02-May-25,96.54,96.89,95.61,96.39,1172711
30-Apr-25,98.23,98.75,97.17,97.96,2206661
29-Apr-25,97.51,98.75,97.20,98.23,2800360
28-Apr-25,97.59,98.52,96.58,97.10,1590508
25-Apr-25,96.62,99.25,96.21,97.10,2638672
24-Apr-25,96.00,96.64,95.90,96.62,1298504
23-Apr-25,96.86,96.86,95.09,96.01,2169130
22-Apr-25,97.22,98.21,96.12,96.12,1523757
17-Apr-25,97.95,98.80,96.49,97.22,1446186
16-Apr-25,96.18,97.97,95.42,97.45,2061540
15-Apr-25,95.39,96.25,95.01,96.12,2134131
14-Apr-25,95.50,95.50,94.71,95.50,3055117
11-Apr-25,95.62,96.00,94.58,95.54,1299096
10-Apr-25,95.00,95.70,94.52,95.62,751700
09-Apr-25,93.91,94.93,93.40,94.88,1280648
08-Apr-25,93.87,95.47,93.50,93.50,1274791
07-Apr-25,93.77,95.24,93.37,93.59,1695681
04-Apr-25,95.28,95.46,93.48,93.82,1548222
03-Apr-25,95.50,95.50,94.85,95.00,992836
02-Apr-25,96.32,97.52,95.30,95.34,1900483
01-Apr-25,98.20,98.20,95.83,96.30,1959024
31-Mar-25,98.30,99.00,97.82,98.96,1092410
28-Mar-25,97.50,98.99,97.42,98.31,1772284
27-Mar-25,97.32,97.96,97.02,97.50,1309249
26-Mar-25,97.57,97.99,97.24,97.32,3034064
25-Mar-25,95.04,97.72,94.74,96.50,3580965
24-Mar-25,94.04,95.93,94.00,94.55,5852413
21-Mar-25,93.80,94.81,93.76,94.04,2556330
20-Mar-25,94.39,95.24,93.60,93.80,3120853
19-Mar-25,93.30,94.59,93.21,94.43,2084417
18-Mar-25,93.99,93.99,93.00,93.82,2383442
17-Mar-25,94.05,94.48,93.43,93.99,1616503
14-Mar-25,93.95,95.52,90.55,93.85,1879377
13-Mar-25,93.64,94.00,93.09,93.80,1917836
12-Mar-25,93.85,93.85,93.52,93.61,458628
11-Mar-25,93.68,94.25,93.52,93.85,1544217
10-Mar-25,94.00,94.50,93.35,93.54,840867
07-Mar-25,93.04,94.44,92.62,94.23,1046569
06-Mar-25,92.00,93.39,92.00,93.06,757711
05-Mar-25,92.55,93.39,91.61,92.00,864589
28-Feb-25,93.68,94.51,92.56,92.67,2006526
27-Feb-25,93.74,93.95,93.18,93.25,1468236
26-Feb-25,92.46,94.00,92.14,93.75,1761419
25-Feb-25,93.70,95.94,91.97,92.46,2736320
24-Feb-25,92.90,94.74,92.90,93.70,2361822
21-Feb-25,91.63,93.45,90.85,92.92,1974319
20-Feb-25,91.64,92.10,90.50,90.72,1910340
19-Feb-25,90.90,91.44,90.53,91.16,1348593
18-Feb-25,90.00,91.07,90.00,90.90,1781434
17-Feb-25,88.60,90.00,88.05,90.00,1984427
14-Feb-25,87.33,89.00,87.30,88.60,1646759
13-Feb-25,86.90,88.20,86.20,87.33,1658599
12-Feb-25,87.84,88.18,86.13,86.90,3336917
11-Feb-25,87.98,89.71,86.41,87.85,2178105
10-Feb-25,85.69,88.32,85.69,87.98,2322022
07-Feb-25,86.42,87.80,85.40,85.68,3804620
06-Feb-25,86.43,87.37,85.11,86.42,2628104
05-Feb-25,87.68,88.16,84.05,86.43,3369241
04-Feb-25,90.39,90.84,87.22,87.68,3084531
03-Feb-25,91.00,91.17,89.09,90.39,1483238
31-Jan-25,89.80,92.48,88.62,92.48,2854663
30-Jan-25,89.87,89.87,88.23,89.81,1951057
29-Jan-25,90.21,92.99,89.58,89.87,2880089
28-Jan-25,92.28,93.80,88.33,89.95,4733542
27-Jan-25,93.47,93.47,92.03,92.45,1480880
24-Jan-25,91.89,93.59,91.37,92.75,2123006
23-Jan-25,90.61,92.87,90.61,91.89,2533381
22-Jan-25,92.80,93.59,90.29,90.48,3522566
21-Jan-25,93.13,94.98,92.16,92.93,2684929
20-Jan-25,90.74,93.66,90.71,93.23,2156962
17-Jan-25,91.67,92.49,90.00,90.74,3160797
16-Jan-25,93.72,93.91,91.50,91.67,2146431
15-Jan-25,92.00,93.92,91.50,93.91,3538346
14-Jan-25,92.74,92.74,91.50,91.51,2363643
13-Jan-25,93.70,94.11,91.34,94.10,2847687
10-Jan-25,91.63,94.24,90.98,93.01,2093525
09-Jan-25,93.47,93.47,90.70,91.63,1595263
08-Jan-25,93.50,94.93,91.30,92.65,1324456
07-Jan-25,94.60,96.54,93.13,93.50,2474200
06-Jan-25,92.65,94.99,92.59,94.53,2563868
03-Jan-25,91.12,92.90,91.12,92.59,1636697
02-Jan-25,88.49,91.12,88.00,91.12,1607582
30-Dec-24,91.94,92.20,88.86,88.90,3310620
27-Dec-24,92.87,92.92,90.50,91.74,2721791
26-Dec-24,91.25,93.00,91.25,92.76,2997348
23-Dec-24,89.41,92.40,88.60,92.34,2755564
20-Dec-24,85.00,89.17,84.90,88.52,2724096
19-Dec-24,86.00,86.50,83.66,84.90,4249241
18-Dec-24,87.65,87.85,82.55,86.00,4850305
17-Dec-24,88.00,88.10,87.55,87.65,2124693
16-Dec-24,88.91,89.69,87.50,88.10,3501045
13-Dec-24,89.18,90.45,87.30,88.90,5259814
12-Dec-24,91.00,91.56,88.50,89.18,2999078
11-Dec-24,89.19,92.28,89.00,90.68,3578271
10-Dec-24,90.71,91.47,88.80,89.19,3221959
09-Dec-24,92.50,93.17,90.44,90.71,4388386
06-Dec-24,90.72,93.69,90.72,92.72,4449252
05-Dec-24,91.50,92.99,89.72,90.72,3815860
04-Dec-24,94.30,94.36,90.55,91.50,5862964
03-Dec-24,96.59,96.91,93.50,93.78,2928211

*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: IFRA11