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
20/10/2021	2,38%	2,46	105,98	104,75	104,51	106,00	2M	277
19/10/2021	-2,62%	-2,78	103,52	106,19	103,07	106,19	1M	525
18/10/2021	-0,08%	-0,09	106,30	106,35	106,00	106,50	994K	119
15/10/2021	1,13%	1,19	106,39	104,99	104,40	106,40	317K	130
14/10/2021	-0,75%	-0,80	105,20	106,00	104,10	106,19	461K	85
13/10/2021	-0,05%	-0,05	106,00	106,04	105,46	106,05	220K	25
11/10/2021	1,48%	1,55	106,05	104,41	104,40	106,05	451K	109
08/10/2021	0,53%	0,55	104,50	104,49	104,10	104,95	154K	52
07/10/2021	-0,80%	-0,84	103,95	104,00	103,50	104,50	276K	59
06/10/2021	0,37%	0,39	104,79	104,41	103,00	105,50	1M	263
05/10/2021	-0,76%	-0,80	104,40	105,20	104,00	105,20	391K	133

04/10/2021	0,67%	0,70	105,20	105,09	105,08	105,20	44K	34
01/10/2021	0,48%	0,50	104,50	104,00	104,00	105,00	72K	11
30/09/2021	-0,24%	-0,25	104,00	105,50	103,60	105,50	272K	159
29/09/2021	-0,05%	-0,05	104,25	104,30	103,71	104,40	281K	50
28/09/2021	0,77%	0,80	104,30	103,98	103,98	104,45	94K	42
27/09/2021	0,23%	0,24	103,50	103,32	103,32	104,29	394K	110
24/09/2021	-0,62%	-0,64	103,26	104,49	103,26	106,20	628K	637
23/09/2021	-0,38%	-0,40	103,90	104,78	103,75	104,79	351K	214
22/09/2021	0,30%	0,31	104,30	104,28	103,85	104,63	673K	261
21/09/2021	0,86%	0,89	103,99	103,02	102,62	104,34	351K	283
20/09/2021	-1,14%	-1,19	103,10	103,56	102,75	103,95	739K	377
17/09/2021	0,28%	0,29	104,29	103,51	103,51	104,29	453K	210
16/09/2021	-0,29%	-0,30	104,00	104,29	103,30	104,30	562K	356
15/09/2021	1,11%	1,15	104,30	103,15	102,72	104,30	267K	267
14/09/2021	-0,05%	-0,05	103,15	103,00	102,86	103,83	278K	322
13/09/2021	0,00%	0,00	103,20	104,60	103,00	104,60	300K	301
10/09/2021	0,19%	0,20	103,20	103,02	102,60	103,60	198K	232
09/09/2021	0,64%	0,65	103,00	101,90	101,90	103,70	322K	138
08/09/2021	0,16%	0,16	102,35	101,91	101,91	102,80	360K	411
06/09/2021	-0,07%	-0,07	102,19	103,00	102,19	103,25	286K	97
03/09/2021	-0,72%	-0,74	102,26	102,80	100,01	102,80	948K	213
02/09/2021	0,40%	0,41	103,00	102,59	102,00	103,00	703K	108
01/09/2021	0,95%	0,97	102,59	101,80	101,80	102,99	325K	189
31/08/2021	-0,64%	-0,65	101,62	103,49	101,51	103,49	894K	287
30/08/2021	-1,47%	-1,53	102,27	103,80	101,92	104,79	2M	428
27/08/2021	0,94%	0,97	103,80	103,39	103,30	103,80	491K	65
26/08/2021	-0,84%	-0,87	102,83	104,49	102,51	104,49	759K	109
25/08/2021	0,62%	0,64	103,70	103,06	103,05	103,70	284K	46
24/08/2021	-0,24%	-0,25	103,06	105,35	103,00	105,35	618K	265
23/08/2021	-0,66%	-0,69	103,31	104,75	103,00	104,75	364K	126
20/08/2021	-0,67%	-0,70	104,00	104,01	102,26	104,02	1M	1.108
19/08/2021	-0,63%	-0,66	104,70	104,99	102,50	104,99	914K	179
18/08/2021	0,82%	0,86	105,36	104,90	104,81	105,37	101K	65
17/08/2021	-0,48%	-0,50	104,50	105,99	104,50	105,99	1M	117
16/08/2021	0,47%	0,49	105,00	105,00	105,00	105,75	179K	73
13/08/2021	-0,47%	-0,49	104,51	105,00	104,51	105,43	902K	146
12/08/2021	0,00%	0,00	105,00	104,50	104,50	105,00	606K	317
11/08/2021	0,00%	0,00	105,00	105,58	104,90	105,70	200K	50
10/08/2021	0,00%	0,00	105,00	105,82	105,00	106,00	5M	58
09/08/2021	0,06%	0,06	105,00	105,99	104,63	105,99	123K	41
06/08/2021	-1,14%	-1,21	104,94	106,15	104,90	106,43	379K	116
05/08/2021	-0,23%	-0,24	106,15	106,47	106,14	106,47	118K	62
04/08/2021	-0,08%	-0,09	106,39	106,44	106,09	106,44	194K	16
03/08/2021	1,01%	1,06	106,48	106,98	105,05	106,98	312K	253
02/08/2021	-0,55%	-0,58	105,42	107,00	105,35	107,00	1M	837
30/07/2021	-1,39%	-1,49	106,00	106,49	106,00	107,49	439K	37
29/07/2021	-0,01%	-0,01	107,49	107,68	106,50	108,50	2M	140
28/07/2021	0,01%	0,01	107,50	107,46	107,20	107,50	65K	11
27/07/2021	1,41%	1,49	107,49	106,01	106,01	107,50	262K	30
26/07/2021	-0,47%	-0,50	106,00	106,01	106,00	106,20	149K	158
23/07/2021	-2,07%	-2,25	106,50	108,79	105,99	108,80	1M	236
22/07/2021	0,67%	0,72	108,75	108,00	108,00	108,75	497K	41
21/07/2021	0,04%	0,04	108,03	107,99	106,50	108,90	1M	291
20/07/2021	0,00%	0,00	107,99	106,31	106,24	107,99	616K	131
19/07/2021	-0,19%	-0,21	107,99	107,99	107,05	108,18	256K	105
16/07/2021	0,65%	0,70	108,20	108,30	107,99	108,30	276K	35
15/07/2021	0,51%	0,55	107,50	106,94	106,94	107,79	847K	126
14/07/2021	0,42%	0,45	106,95	105,20	105,20	106,95	276K	41
13/07/2021	0,00%	0,00	106,50	106,94	105,30	106,94	352K	176
12/07/2021	0,00%	0,00	106,50	107,00	106,00	107,00	416K	19
08/07/2021	-0,12%	-0,13	106,50	106,40	106,40	106,63	389K	23
07/07/2021	0,78%	0,83	106,63	106,49	105,61	106,99	127K	17
06/07/2021	-0,37%	-0,39	105,80	105,56	105,51	106,39	280K	21
05/07/2021	0,88%	0,93	106,19	107,00	105,00	107,00	1M	67
02/07/2021	0,54%	0,57	105,26	105,00	104,52	106,02	276K	17
01/07/2021	-0,06%	-0,06	104,69	105,26	104,51	105,92	2M	139
30/06/2021	-0,70%	-0,74	104,75	105,30	104,75	106,00	4M	26
29/06/2021	-0,02%	-0,02	105,49	105,99	105,00	105,99	847K	23
28/06/2021	-0,46%	-0,49	105,51	105,99	105,51	106,00	113K	10
25/06/2021	-0,74%	-0,79	106,00	107,49	106,00	107,49	609K	36
24/06/2021	0,37%	0,39	106,79	106,50	106,49	106,79	65K	14
23/06/2021	0,85%	0,90	106,40	106,70	106,00	106,70	408K	9
22/06/2021	0,04%	0,04	105,50	105,79	105,43	105,80	307K	11
21/06/2021	0,06%	0,06	105,46	105,02	105,02	105,79	194K	11
18/06/2021	0,12%	0,13	105,40	106,50	105,40	106,50	332K	16
17/06/2021	0,23%	0,24	105,27	105,51	105,12	106,00	562K	16
16/06/2021	-1,01%	-1,07	105,03	106,01	105,02	107,00	676K	26
15/06/2021	-0,84%	-0,90	106,10	107,00	106,00	107,00	496K	11
14/06/2021	-0,93%	-1,00	107,00	107,01	107,00	107,99	444K	104
11/06/2021	0,93%	1,00	108,00	108,00	107,02	108,17	420K	77
10/06/2021	1,04%	1,10	107,00	105,96	105,96	108,44	562K	27
09/06/2021	-0,77%	-0,82	105,90	107,00	105,90	107,00	103K	14
08/06/2021	-1,60%	-1,73	106,72	107,00	106,68	108,49	510K	20
07/06/2021	1,36%	1,45	108,45	107,49	107,00	108,50	674K	65
04/06/2021	-0,28%	-0,30	107,00	107,48	106,11	107,48	142K	15
02/06/2021	2,19%	2,30	107,30	105,89	105,49	107,50	927K	78
01/06/2021	0,85%	0,89	105,00	105,98	104,56	105,98	536K	17
31/05/2021	0,10%	0,10	104,11	104,01	104,01	104,99	410K	35
28/05/2021	0,34%	0,35	104,01	104,00	104,00	105,00	469K	31
27/05/2021	-1,74%	-1,84	103,66	105,78	103,63	105,78	2M	698
26/05/2021	0,96%	1,00	105,50	104,90	104,05	105,51	1M	719
25/05/2021	-1,04%	-1,10	104,50	105,60	103,55	105,75	1M	162
24/05/2021	0,00%	0,00	105,60	105,59	105,50	105,60	900K	187
21/05/2021	0,61%	0,64	105,60	105,65	104,95	105,65	520K	46
20/05/2021	-0,09%	-0,09	104,96	105,01	104,81	105,69	508K	157
19/05/2021	0,10%	0,10	105,05	105,49	105,02	105,95	251K	34
18/05/2021	-1,41%	-1,50	104,95	106,41	104,51	106,45	1M	110
17/05/2021	-0,01%	-0,01	106,45	106,45	105,00	106,46	2M	155
14/05/2021	-0,41%	-0,44	106,46	107,39	106,46	107,39	271K	12
13/05/2021	-0,09%	-0,10	106,90	106,99	106,49	106,99	703K	51
12/05/2021	1,90%	2,00	107,00	105,00	105,00	107,53	489K	31
11/05/2021	0,48%	0,50	105,00	104,50	104,50	105,49	249K	12
10/05/2021	-2,34%	-2,50	104,50	106,00	104,50	106,61	1M	41
07/05/2021	0,00%	0,00	107,00	106,99	106,99	107,00	403K	79
06/05/2021	0,93%	0,99	107,00	106,00	106,00	107,00	465K	11
05/05/2021	-0,93%	-0,99	106,01	107,50	106,01	107,60	292K	14
04/05/2021	-0,83%	-0,90	107,00	107,00	107,00	107,99	1M	21
03/05/2021	-0,09%	-0,10	107,90	105,50	105,50	107,90	810K	23
30/04/2021	0,93%	1,00	108,00	108,00	107,00	108,00	274K	13
29/04/2021	0,46%	0,49	107,00	107,00	106,52	107,00	582K	166
28/04/2021	0,01%	0,01	106,51	106,50	106,50	107,24	610K	77
27/04/2021	0,00%	0,00	106,50	106,11	106,10	107,50	2M	275
26/04/2021	-1,30%	-1,40	106,50	107,90	106,50	107,90	1M	73
23/04/2021	1,51%	1,60	107,90	106,31	106,30	108,00	188K	15
22/04/2021	1,24%	1,30	106,30	105,00	105,00	106,30	1M	118
20/04/2021	-2,33%	-2,50	105,00	107,50	105,00	108,00	681K	26
19/04/2021	0,63%	0,67	107,50	106,99	105,10	111,00	2M	80
16/04/2021	-0,95%	-1,02	106,83	107,85	106,83	107,85	658K	54
15/04/2021	1,75%	1,85	107,85	107,83	107,79	107,85	341K	18
14/04/2021	-0,48%	-0,51	106,00	106,40	104,00	106,44	2M	316
13/04/2021	0,34%	0,36	106,51	107,49	106,50	107,49	68K	15
12/04/2021	1,19%	1,25	106,15	105,50	104,91	106,25	661K	35
09/04/2021	-	-	104,90	107,84	103,51	107,85	2M	334

Date,Open,High,Low,Close,Volume
20-Oct-21,104.75,106.00,104.51,105.98,2189412
19-Oct-21,106.19,106.19,103.07,103.52,1305377
18-Oct-21,106.35,106.50,106.00,106.30,994193
15-Oct-21,104.99,106.40,104.40,106.39,317212
14-Oct-21,106.00,106.19,104.10,105.20,460533
13-Oct-21,106.04,106.05,105.46,106.00,219565
11-Oct-21,104.41,106.05,104.40,106.05,450685
08-Oct-21,104.49,104.95,104.10,104.50,153959
07-Oct-21,104.00,104.50,103.50,103.95,275733
06-Oct-21,104.41,105.50,103.00,104.79,1469329
05-Oct-21,105.20,105.20,104.00,104.40,391089
04-Oct-21,105.09,105.20,105.08,105.20,43843
01-Oct-21,104.00,105.00,104.00,104.50,72459
30-Sep-21,105.50,105.50,103.60,104.00,271600
29-Sep-21,104.30,104.40,103.71,104.25,280855
28-Sep-21,103.98,104.45,103.98,104.30,93825
27-Sep-21,103.32,104.29,103.32,103.50,393980
24-Sep-21,104.49,106.20,103.26,103.26,627975
23-Sep-21,104.78,104.79,103.75,103.90,351072
22-Sep-21,104.28,104.63,103.85,104.30,672712
21-Sep-21,103.02,104.34,102.62,103.99,351275
20-Sep-21,103.56,103.95,102.75,103.10,739243
17-Sep-21,103.51,104.29,103.51,104.29,452912
16-Sep-21,104.29,104.30,103.30,104.00,562482
15-Sep-21,103.15,104.30,102.72,104.30,266548
14-Sep-21,103.00,103.83,102.86,103.15,278251
13-Sep-21,104.60,104.60,103.00,103.20,300356
10-Sep-21,103.02,103.60,102.60,103.20,198447
09-Sep-21,101.90,103.70,101.90,103.00,321875
08-Sep-21,101.91,102.80,101.91,102.35,359842
06-Sep-21,103.00,103.25,102.19,102.19,286206
03-Sep-21,102.80,102.80,100.01,102.26,948364
02-Sep-21,102.59,103.00,102.00,103.00,703364
01-Sep-21,101.80,102.99,101.80,102.59,324684
31-Aug-21,103.49,103.49,101.51,101.62,894334
30-Aug-21,103.80,104.79,101.92,102.27,1561340
27-Aug-21,103.39,103.80,103.30,103.80,491255
26-Aug-21,104.49,104.49,102.51,102.83,759478
25-Aug-21,103.06,103.70,103.05,103.70,284077
24-Aug-21,105.35,105.35,103.00,103.06,618012
23-Aug-21,104.75,104.75,103.00,103.31,364465
20-Aug-21,104.01,104.02,102.26,104.00,1402226
19-Aug-21,104.99,104.99,102.50,104.70,913655
18-Aug-21,104.90,105.37,104.81,105.36,100896
17-Aug-21,105.99,105.99,104.50,104.50,1269849
16-Aug-21,105.00,105.75,105.00,105.00,179160
13-Aug-21,105.00,105.43,104.51,104.51,902043
12-Aug-21,104.50,105.00,104.50,105.00,606141
11-Aug-21,105.58,105.70,104.90,105.00,199759
10-Aug-21,105.82,106.00,105.00,105.00,5187989
09-Aug-21,105.99,105.99,104.63,105.00,123423
06-Aug-21,106.15,106.43,104.90,104.94,378855
05-Aug-21,106.47,106.47,106.14,106.15,118141
04-Aug-21,106.44,106.44,106.09,106.39,193629
03-Aug-21,106.98,106.98,105.05,106.48,312030
02-Aug-21,107.00,107.00,105.35,105.42,1001130
30-Jul-21,106.49,107.49,106.00,106.00,439227
29-Jul-21,107.68,108.50,106.50,107.49,1557772
28-Jul-21,107.46,107.50,107.20,107.50,65335
27-Jul-21,106.01,107.50,106.01,107.49,262201
26-Jul-21,106.01,106.20,106.00,106.00,149049
23-Jul-21,108.79,108.80,105.99,106.50,1325932
22-Jul-21,108.00,108.75,108.00,108.75,496529
21-Jul-21,107.99,108.90,106.50,108.03,1332110
20-Jul-21,106.31,107.99,106.24,107.99,615816
19-Jul-21,107.99,108.18,107.05,107.99,255503
16-Jul-21,108.30,108.30,107.99,108.20,276445
15-Jul-21,106.94,107.79,106.94,107.50,846670
14-Jul-21,105.20,106.95,105.20,106.95,275956
13-Jul-21,106.94,106.94,105.30,106.50,352367
12-Jul-21,107.00,107.00,106.00,106.50,416006
08-Jul-21,106.40,106.63,106.40,106.50,388737
07-Jul-21,106.49,106.99,105.61,106.63,127490
06-Jul-21,105.56,106.39,105.51,105.80,279830
05-Jul-21,107.00,107.00,105.00,106.19,1067198
02-Jul-21,105.00,106.02,104.52,105.26,276309
01-Jul-21,105.26,105.92,104.51,104.69,1619309
30-Jun-21,105.30,106.00,104.75,104.75,3637955
29-Jun-21,105.99,105.99,105.00,105.49,847344
28-Jun-21,105.99,106.00,105.51,105.51,112598
25-Jun-21,107.49,107.49,106.00,106.00,608504
24-Jun-21,106.50,106.79,106.49,106.79,64938
23-Jun-21,106.70,106.70,106.00,106.40,407960
22-Jun-21,105.79,105.80,105.43,105.50,307144
21-Jun-21,105.02,105.79,105.02,105.46,194189
18-Jun-21,106.50,106.50,105.40,105.40,332468
17-Jun-21,105.51,106.00,105.12,105.27,562327
16-Jun-21,106.01,107.00,105.02,105.03,676170
15-Jun-21,107.00,107.00,106.00,106.10,495850
14-Jun-21,107.01,107.99,107.00,107.00,444408
11-Jun-21,108.00,108.17,107.02,108.00,419822
10-Jun-21,105.96,108.44,105.96,107.00,562028
09-Jun-21,107.00,107.00,105.90,105.90,103352
08-Jun-21,107.00,108.49,106.68,106.72,509618
07-Jun-21,107.49,108.50,107.00,108.45,674294
04-Jun-21,107.48,107.48,106.11,107.00,142242
02-Jun-21,105.89,107.50,105.49,107.30,926839
01-Jun-21,105.98,105.98,104.56,105.00,535709
31-May-21,104.01,104.99,104.01,104.11,410150
28-May-21,104.00,105.00,104.00,104.01,468885
27-May-21,105.78,105.78,103.63,103.66,1699061
26-May-21,104.90,105.51,104.05,105.50,1186086
25-May-21,105.60,105.75,103.55,104.50,1470266
24-May-21,105.59,105.60,105.50,105.60,899886
21-May-21,105.65,105.65,104.95,105.60,520216
20-May-21,105.01,105.69,104.81,104.96,507586
19-May-21,105.49,105.95,105.02,105.05,250879
18-May-21,106.41,106.45,104.51,104.95,1161282
17-May-21,106.45,106.46,105.00,106.45,1774437
14-May-21,107.39,107.39,106.46,106.46,270916
13-May-21,106.99,106.99,106.49,106.90,702578
12-May-21,105.00,107.53,105.00,107.00,488901
11-May-21,104.50,105.49,104.50,105.00,249184
10-May-21,106.00,106.61,104.50,104.50,1236605
07-May-21,106.99,107.00,106.99,107.00,403278
06-May-21,106.00,107.00,106.00,107.00,464804
05-May-21,107.50,107.60,106.01,106.01,291977
04-May-21,107.00,107.99,107.00,107.00,1380913
03-May-21,105.50,107.90,105.50,107.90,809804
30-Apr-21,108.00,108.00,107.00,108.00,274296
29-Apr-21,107.00,107.00,106.52,107.00,582008
28-Apr-21,106.50,107.24,106.50,106.51,610050
27-Apr-21,106.11,107.50,106.10,106.50,2274586
26-Apr-21,107.90,107.90,106.50,106.50,1099775
23-Apr-21,106.31,108.00,106.30,107.90,188119
22-Apr-21,105.00,106.30,105.00,106.30,1275680
20-Apr-21,107.50,108.00,105.00,105.00,680725
19-Apr-21,106.99,111.00,105.10,107.50,1602092
16-Apr-21,107.85,107.85,106.83,106.83,657628
15-Apr-21,107.83,107.85,107.79,107.85,340839
14-Apr-21,106.40,106.44,104.00,106.00,1764857
13-Apr-21,107.49,107.49,106.50,106.51,67526
12-Apr-21,105.50,106.25,104.91,106.15,661303
09-Apr-21,107.84,107.85,103.51,104.90,2435709

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IFRA11

cotações, gráficos e mais...