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
22/04/2026	0,11%	0,11	99,55	99,68	99,13	102,50	3M	2.058
20/04/2026	-0,14%	-0,14	99,44	99,58	99,19	99,84	1M	786
17/04/2026	0,72%	0,71	99,58	99,26	98,83	99,62	2M	3.829
16/04/2026	-2,03%	-2,05	98,87	100,92	98,85	101,00	4M	3.483
15/04/2026	-1,25%	-1,28	100,92	100,61	100,58	101,21	2M	528
14/04/2026	2,08%	2,08	102,20	100,12	99,18	102,49	3M	2.586
13/04/2026	-1,35%	-1,37	100,12	100,51	99,18	100,53	1M	1.745

10/04/2026	1,49%	1,49	101,49	99,99	99,31	101,50	1M	2.525
09/04/2026	0,01%	0,01	100,00	99,99	99,52	100,39	667K	563
08/04/2026	0,04%	0,04	99,99	99,95	99,45	100,19	2M	629
07/04/2026	0,45%	0,45	99,95	99,50	99,20	100,19	1M	1.033
06/04/2026	-0,28%	-0,28	99,50	99,78	94,98	100,32	6M	3.717
02/04/2026	0,28%	0,28	99,78	99,50	99,01	99,78	2M	908
01/04/2026	-1,01%	-1,02	99,50	100,70	99,30	100,70	1M	1.673
31/03/2026	-0,12%	-0,12	100,52	100,50	99,77	101,02	2M	1.085
30/03/2026	-0,50%	-0,51	100,64	101,15	99,84	101,15	2M	527
27/03/2026	1,23%	1,23	101,15	100,03	99,87	101,15	1M	3.374
26/03/2026	-0,22%	-0,22	99,92	100,14	99,50	100,64	1M	289
25/03/2026	0,05%	0,05	100,14	100,20	99,50	100,51	3M	847
24/03/2026	0,35%	0,35	100,09	99,51	99,50	100,15	2M	1.942
23/03/2026	-0,06%	-0,06	99,74	99,80	99,02	99,88	2M	1.735
20/03/2026	0,81%	0,80	99,80	99,00	98,41	99,86	2M	1.595
19/03/2026	-0,12%	-0,12	99,00	99,12	99,00	99,80	1M	1.365
18/03/2026	-0,26%	-0,26	99,12	99,40	99,00	99,41	2M	1.385
17/03/2026	-0,51%	-0,51	99,38	99,88	99,38	99,88	2M	461
16/03/2026	0,28%	0,28	99,89	99,67	99,47	100,02	1M	418
13/03/2026	0,43%	0,43	99,61	98,50	98,33	99,99	2M	2.771
12/03/2026	1,60%	1,56	99,18	97,98	97,67	99,18	3M	640
11/03/2026	-0,51%	-0,50	97,62	98,43	97,57	99,24	2M	2.447
10/03/2026	-1,29%	-1,28	98,12	99,40	98,11	99,83	3M	4.360
09/03/2026	-0,80%	-0,80	99,40	100,20	98,74	100,20	3M	1.961
06/03/2026	1,04%	1,03	100,20	99,20	98,50	100,27	2M	2.028
05/03/2026	-0,85%	-0,85	99,17	100,43	99,00	100,43	3M	3.613
04/03/2026	-1,01%	-1,02	100,02	100,97	100,00	101,98	3M	2.802
03/03/2026	0,89%	0,89	101,04	100,61	99,85	101,25	3M	3.742
02/03/2026	-2,10%	-2,15	100,15	101,46	100,15	102,28	3M	2.404
27/02/2026	0,29%	0,30	102,30	102,00	101,83	103,50	5M	6.997
26/02/2026	0,70%	0,71	102,00	101,29	100,67	102,00	3M	1.258
25/02/2026	-1,52%	-1,56	101,29	102,85	100,15	103,15	4M	6.080
24/02/2026	-0,87%	-0,90	102,85	103,75	102,51	103,79	3M	8.535
23/02/2026	-0,05%	-0,05	103,75	103,45	102,61	103,79	2M	4.301
20/02/2026	1,76%	1,80	103,80	102,47	102,01	104,17	3M	4.197
19/02/2026	-0,45%	-0,46	102,00	102,60	102,00	102,73	4M	2.402
18/02/2026	-0,32%	-0,33	102,46	102,79	102,27	102,97	727K	345
13/02/2026	0,74%	0,76	102,79	102,03	102,03	103,00	3M	4.214
12/02/2026	-0,34%	-0,35	102,03	102,38	102,00	102,78	1M	1.672
11/02/2026	2,74%	2,73	102,38	100,52	99,56	102,63	7M	6.270
10/02/2026	-1,82%	-1,85	99,65	101,50	99,52	101,60	3M	6.422
09/02/2026	0,69%	0,70	101,50	101,81	100,80	102,26	2M	2.164
06/02/2026	-0,58%	-0,59	100,80	101,50	100,12	102,40	5M	4.020
05/02/2026	0,70%	0,70	101,39	100,00	100,00	101,71	3M	1.286
04/02/2026	0,36%	0,36	100,69	100,33	99,91	100,69	2M	3.367
03/02/2026	1,44%	1,42	100,33	98,91	98,65	101,18	2M	1.215
02/02/2026	-2,78%	-2,83	98,91	99,26	98,54	100,27	3M	2.229
30/01/2026	0,34%	0,34	101,74	101,39	100,83	101,97	2M	1.327
29/01/2026	0,87%	0,87	101,40	100,60	100,10	101,40	2M	3.653
28/01/2026	0,52%	0,52	100,53	100,10	100,10	101,48	3M	2.418
27/01/2026	-0,63%	-0,63	100,01	100,49	100,00	100,99	2M	3.696
26/01/2026	0,49%	0,49	100,64	100,35	99,49	100,70	2M	6.934
23/01/2026	-0,10%	-0,10	100,15	100,43	99,51	100,49	2M	4.707
22/01/2026	0,93%	0,92	100,25	99,20	99,20	100,25	1M	1.552
21/01/2026	-0,49%	-0,49	99,33	99,75	99,21	99,93	1M	488
20/01/2026	0,83%	0,82	99,82	99,00	99,00	100,00	1M	940
19/01/2026	-0,93%	-0,93	99,00	99,91	98,71	99,93	2M	1.828
16/01/2026	1,12%	1,11	99,93	99,46	98,97	100,00	2M	1.605
15/01/2026	-1,38%	-1,38	98,82	100,20	98,82	100,20	3M	3.907
14/01/2026	1,19%	1,18	100,20	99,02	98,86	100,20	2M	1.314
13/01/2026	0,36%	0,36	99,02	98,06	98,06	99,20	1M	1.953
12/01/2026	0,55%	0,54	98,66	98,13	98,13	99,06	2M	6.051
09/01/2026	-1,19%	-1,18	98,12	99,11	98,12	99,17	2M	2.550
08/01/2026	0,33%	0,33	99,30	99,00	98,08	99,50	1M	4.002
07/01/2026	-0,03%	-0,03	98,97	98,75	97,90	99,20	1M	1.753
06/01/2026	1,02%	1,00	99,00	98,34	98,00	99,00	2M	3.315
05/01/2026	0,55%	0,54	98,00	98,44	97,86	98,81	2M	3.015
02/01/2026	-2,44%	-2,44	97,46	99,16	96,72	99,26	2M	2.798
30/12/2025	0,22%	0,22	99,90	99,68	99,28	99,90	1M	575
29/12/2025	0,18%	0,18	99,68	99,51	98,89	99,90	2M	4.343
26/12/2025	0,05%	0,05	99,50	99,45	99,08	99,90	3M	1.831
23/12/2025	1,57%	1,54	99,45	97,91	97,91	99,71	3M	3.133
22/12/2025	1,09%	1,06	97,91	96,35	96,35	97,99	3M	4.510
19/12/2025	1,73%	1,65	96,85	95,20	95,00	96,85	2M	2.870
18/12/2025	0,05%	0,05	95,20	94,76	94,75	95,40	1M	1.536
17/12/2025	-0,13%	-0,12	95,15	95,01	94,55	95,33	1M	1.077
16/12/2025	0,52%	0,49	95,27	95,27	94,20	95,27	2M	1.751
15/12/2025	1,37%	1,28	94,78	94,20	93,66	95,00	2M	4.813
12/12/2025	-0,36%	-0,34	93,50	93,73	93,42	94,39	1M	1.748
11/12/2025	0,42%	0,39	93,84	93,88	92,85	94,18	3M	2.860
10/12/2025	-1,15%	-1,09	93,45	94,55	93,28	94,59	2M	3.097
09/12/2025	0,59%	0,55	94,54	93,87	93,06	94,54	1M	2.505
08/12/2025	0,57%	0,53	93,99	93,74	93,01	94,03	2M	2.130
05/12/2025	-0,52%	-0,49	93,46	93,90	93,46	94,20	1M	1.562
04/12/2025	0,27%	0,25	93,95	93,50	93,05	94,10	2M	2.230
03/12/2025	0,79%	0,73	93,70	92,97	92,97	94,00	1M	1.921
02/12/2025	0,46%	0,43	92,97	92,54	92,21	93,00	705K	693
01/12/2025	-1,06%	-0,99	92,54	92,60	91,15	92,60	4M	3.839
28/11/2025	1,12%	1,04	93,53	92,49	92,20	93,92	2M	2.304
27/11/2025	0,26%	0,24	92,49	92,60	91,99	92,98	1M	1.503
26/11/2025	1,20%	1,09	92,25	91,21	91,21	92,49	4M	4.356
25/11/2025	0,72%	0,65	91,16	90,86	90,86	91,53	2M	3.034
24/11/2025	-1,46%	-1,34	90,51	91,85	90,51	92,46	3M	4.736
21/11/2025	-0,25%	-0,23	91,85	92,74	91,84	92,74	1M	3.172
19/11/2025	-0,45%	-0,42	92,08	91,65	91,65	92,49	2M	946
18/11/2025	-0,27%	-0,25	92,50	92,75	92,10	92,76	1M	700
17/11/2025	0,41%	0,38	92,75	93,04	92,48	93,04	833K	507
14/11/2025	0,75%	0,69	92,37	91,98	91,83	92,74	1M	1.738
13/11/2025	-0,89%	-0,82	91,68	92,78	91,57	92,94	2M	833
12/11/2025	0,05%	0,05	92,50	92,87	91,50	93,18	4M	3.400
11/11/2025	-1,33%	-1,25	92,45	93,73	92,40	94,00	4M	2.901
10/11/2025	-0,68%	-0,64	93,70	94,34	93,70	94,57	1M	584
07/11/2025	0,68%	0,64	94,34	93,70	93,70	94,60	1M	1.740
06/11/2025	0,09%	0,08	93,70	93,62	92,75	94,19	3M	3.602
05/11/2025	0,82%	0,76	93,62	92,86	92,86	93,98	1M	753
04/11/2025	-0,95%	-0,89	92,86	94,04	92,83	94,04	2M	1.857
03/11/2025	-1,66%	-1,58	93,75	94,30	92,81	94,69	2M	1.190
31/10/2025	0,24%	0,23	95,33	95,18	95,01	95,55	693K	625
30/10/2025	-0,83%	-0,80	95,10	95,05	94,50	95,84	1M	1.339
29/10/2025	0,04%	0,04	95,90	95,40	94,80	96,12	1M	1.586
28/10/2025	1,88%	1,77	95,86	94,40	94,00	96,49	3M	1.820
27/10/2025	0,20%	0,19	94,09	93,90	93,21	94,89	3M	2.619
24/10/2025	-0,84%	-0,80	93,90	94,74	93,01	95,40	7M	7.069
23/10/2025	-1,61%	-1,55	94,70	96,25	93,85	97,66	3M	4.556
22/10/2025	-1,06%	-1,03	96,25	98,26	96,25	98,33	1M	1.259
21/10/2025	0,91%	0,88	97,28	96,39	95,76	99,31	4M	1.834
20/10/2025	0,16%	0,15	96,40	97,10	96,21	97,33	1M	903
17/10/2025	-0,26%	-0,25	96,25	96,50	96,25	98,15	2M	2.380
16/10/2025	-1,59%	-1,56	96,50	98,05	96,50	98,40	2M	1.382
15/10/2025	2,03%	1,95	98,06	95,69	95,69	100,57	3M	3.239
14/10/2025	2,52%	2,36	96,11	94,50	94,21	97,69	3M	4.253
13/10/2025	-0,14%	-0,13	93,75	94,00	93,53	94,66	2M	1.400
10/10/2025	-0,97%	-0,92	93,88	95,56	93,76	95,56	2M	1.351
09/10/2025	-0,64%	-0,61	94,80	95,41	94,61	95,82	2M	1.545
08/10/2025	-0,61%	-0,59	95,41	96,94	95,35	96,94	2M	2.761
07/10/2025	-0,98%	-0,95	96,00	96,95	96,00	96,95	868K	2.023
06/10/2025	-	-	96,95	96,11	96,00	96,95	1M	1.415

Date,Open,High,Low,Close,Volume
22-Apr-26,99.68,102.50,99.13,99.55,2614908
20-Apr-26,99.58,99.84,99.19,99.44,1069065
17-Apr-26,99.26,99.62,98.83,99.58,1990121
16-Apr-26,100.92,101.00,98.85,98.87,3557950
15-Apr-26,100.61,101.21,100.58,100.92,1597645
14-Apr-26,100.12,102.49,99.18,102.20,2955244
13-Apr-26,100.51,100.53,99.18,100.12,1358903
10-Apr-26,99.99,101.50,99.31,101.49,1226990
09-Apr-26,99.99,100.39,99.52,100.00,667294
08-Apr-26,99.95,100.19,99.45,99.99,1538755
07-Apr-26,99.50,100.19,99.20,99.95,1180762
06-Apr-26,99.78,100.32,94.98,99.50,5535873
02-Apr-26,99.50,99.78,99.01,99.78,1853869
01-Apr-26,100.70,100.70,99.30,99.50,1259368
31-Mar-26,100.50,101.02,99.77,100.52,2263293
30-Mar-26,101.15,101.15,99.84,100.64,1561611
27-Mar-26,100.03,101.15,99.87,101.15,1397754
26-Mar-26,100.14,100.64,99.50,99.92,1057715
25-Mar-26,100.20,100.51,99.50,100.14,2905346
24-Mar-26,99.51,100.15,99.50,100.09,1872124
23-Mar-26,99.80,99.88,99.02,99.74,2414545
20-Mar-26,99.00,99.86,98.41,99.80,2320896
19-Mar-26,99.12,99.80,99.00,99.00,1397156
18-Mar-26,99.40,99.41,99.00,99.12,1534100
17-Mar-26,99.88,99.88,99.38,99.38,1954735
16-Mar-26,99.67,100.02,99.47,99.89,1472473
13-Mar-26,98.50,99.99,98.33,99.61,2074616
12-Mar-26,97.98,99.18,97.67,99.18,2749951
11-Mar-26,98.43,99.24,97.57,97.62,2279965
10-Mar-26,99.40,99.83,98.11,98.12,2677111
09-Mar-26,100.20,100.20,98.74,99.40,3455143
06-Mar-26,99.20,100.27,98.50,100.20,2430082
05-Mar-26,100.43,100.43,99.00,99.17,3496108
04-Mar-26,100.97,101.98,100.00,100.02,2528204
03-Mar-26,100.61,101.25,99.85,101.04,2994571
02-Mar-26,101.46,102.28,100.15,100.15,2514656
27-Feb-26,102.00,103.50,101.83,102.30,4808642
26-Feb-26,101.29,102.00,100.67,102.00,2796217
25-Feb-26,102.85,103.15,100.15,101.29,3813383
24-Feb-26,103.75,103.79,102.51,102.85,3408080
23-Feb-26,103.45,103.79,102.61,103.75,2389384
20-Feb-26,102.47,104.17,102.01,103.80,3411721
19-Feb-26,102.60,102.73,102.00,102.00,4324327
18-Feb-26,102.79,102.97,102.27,102.46,727265
13-Feb-26,102.03,103.00,102.03,102.79,2552369
12-Feb-26,102.38,102.78,102.00,102.03,1468938
11-Feb-26,100.52,102.63,99.56,102.38,6858369
10-Feb-26,101.50,101.60,99.52,99.65,3166200
09-Feb-26,101.81,102.26,100.80,101.50,2196880
06-Feb-26,101.50,102.40,100.12,100.80,5096700
05-Feb-26,100.00,101.71,100.00,101.39,2529513
04-Feb-26,100.33,100.69,99.91,100.69,2030018
03-Feb-26,98.91,101.18,98.65,100.33,2119053
02-Feb-26,99.26,100.27,98.54,98.91,3171333
30-Jan-26,101.39,101.97,100.83,101.74,1692032
29-Jan-26,100.60,101.40,100.10,101.40,1961252
28-Jan-26,100.10,101.48,100.10,100.53,3154930
27-Jan-26,100.49,100.99,100.00,100.01,1638939
26-Jan-26,100.35,100.70,99.49,100.64,2347353
23-Jan-26,100.43,100.49,99.51,100.15,2405818
22-Jan-26,99.20,100.25,99.20,100.25,1170400
21-Jan-26,99.75,99.93,99.21,99.33,1048335
20-Jan-26,99.00,100.00,99.00,99.82,1450669
19-Jan-26,99.91,99.93,98.71,99.00,2005067
16-Jan-26,99.46,100.00,98.97,99.93,1825886
15-Jan-26,100.20,100.20,98.82,98.82,2855548
14-Jan-26,99.02,100.20,98.86,100.20,2258886
13-Jan-26,98.06,99.20,98.06,99.02,1412954
12-Jan-26,98.13,99.06,98.13,98.66,2018466
09-Jan-26,99.11,99.17,98.12,98.12,1751081
08-Jan-26,99.00,99.50,98.08,99.30,1326216
07-Jan-26,98.75,99.20,97.90,98.97,1427362
06-Jan-26,98.34,99.00,98.00,99.00,1673548
05-Jan-26,98.44,98.81,97.86,98.00,1799287
02-Jan-26,99.16,99.26,96.72,97.46,2040247
30-Dec-25,99.68,99.90,99.28,99.90,1172173
29-Dec-25,99.51,99.90,98.89,99.68,1625924
26-Dec-25,99.45,99.90,99.08,99.50,2741030
23-Dec-25,97.91,99.71,97.91,99.45,2781326
22-Dec-25,96.35,97.99,96.35,97.91,3131636
19-Dec-25,95.20,96.85,95.00,96.85,1691632
18-Dec-25,94.76,95.40,94.75,95.20,1264549
17-Dec-25,95.01,95.33,94.55,95.15,1058497
16-Dec-25,95.27,95.27,94.20,95.27,2199043
15-Dec-25,94.20,95.00,93.66,94.78,1740064
12-Dec-25,93.73,94.39,93.42,93.50,1260301
11-Dec-25,93.88,94.18,92.85,93.84,2587084
10-Dec-25,94.55,94.59,93.28,93.45,1534101
09-Dec-25,93.87,94.54,93.06,94.54,1491991
08-Dec-25,93.74,94.03,93.01,93.99,1516447
05-Dec-25,93.90,94.20,93.46,93.46,1335711
04-Dec-25,93.50,94.10,93.05,93.95,2089738
03-Dec-25,92.97,94.00,92.97,93.70,1356452
02-Dec-25,92.54,93.00,92.21,92.97,705154
01-Dec-25,92.60,92.60,91.15,92.54,4052819
28-Nov-25,92.49,93.92,92.20,93.53,1834190
27-Nov-25,92.60,92.98,91.99,92.49,1417170
26-Nov-25,91.21,92.49,91.21,92.25,4285162
25-Nov-25,90.86,91.53,90.86,91.16,1966378
24-Nov-25,91.85,92.46,90.51,90.51,2971315
21-Nov-25,92.74,92.74,91.84,91.85,1495740
19-Nov-25,91.65,92.49,91.65,92.08,1948005
18-Nov-25,92.75,92.76,92.10,92.50,1490291
17-Nov-25,93.04,93.04,92.48,92.75,832845
14-Nov-25,91.98,92.74,91.83,92.37,1352895
13-Nov-25,92.78,92.94,91.57,91.68,1922232
12-Nov-25,92.87,93.18,91.50,92.50,4119716
11-Nov-25,93.73,94.00,92.40,92.45,4219027
10-Nov-25,94.34,94.57,93.70,93.70,1135067
07-Nov-25,93.70,94.60,93.70,94.34,1172453
06-Nov-25,93.62,94.19,92.75,93.70,2976212
05-Nov-25,92.86,93.98,92.86,93.62,1236923
04-Nov-25,94.04,94.04,92.83,92.86,1505383
03-Nov-25,94.30,94.69,92.81,93.75,1770125
31-Oct-25,95.18,95.55,95.01,95.33,693172
30-Oct-25,95.05,95.84,94.50,95.10,1341616
29-Oct-25,95.40,96.12,94.80,95.90,1482345
28-Oct-25,94.40,96.49,94.00,95.86,3356707
27-Oct-25,93.90,94.89,93.21,94.09,3037036
24-Oct-25,94.74,95.40,93.01,93.90,6957121
23-Oct-25,96.25,97.66,93.85,94.70,3341465
22-Oct-25,98.26,98.33,96.25,96.25,1174468
21-Oct-25,96.39,99.31,95.76,97.28,4224737
20-Oct-25,97.10,97.33,96.21,96.40,1163541
17-Oct-25,96.50,98.15,96.25,96.25,2355277
16-Oct-25,98.05,98.40,96.50,96.50,1854496
15-Oct-25,95.69,100.57,95.69,98.06,3076146
14-Oct-25,94.50,97.69,94.21,96.11,3114985
13-Oct-25,94.00,94.66,93.53,93.75,1756840
10-Oct-25,95.56,95.56,93.76,93.88,1768063
09-Oct-25,95.41,95.82,94.61,94.80,1948396
08-Oct-25,96.94,96.94,95.35,95.41,1843681
07-Oct-25,96.95,96.95,96.00,96.00,868384
06-Oct-25,96.11,96.95,96.00,96.95,1497794

*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