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
22/01/2026	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	0,99%	0,95	96,95	96,11	96,00	96,95	1M	1.415
03/10/2025	0,24%	0,23	96,00	95,50	94,86	96,93	1M	2.235
02/10/2025	-0,60%	-0,58	95,77	96,56	94,55	96,86	2M	1.698
01/10/2025	-1,63%	-1,60	96,35	97,70	96,28	97,70	2M	926
30/09/2025	-1,37%	-1,36	97,95	99,31	97,79	99,80	3M	2.622
29/09/2025	0,64%	0,63	99,31	98,69	98,60	99,50	2M	1.124
26/09/2025	0,41%	0,40	98,68	98,28	97,73	99,32	2M	2.000
25/09/2025	0,24%	0,24	98,28	98,67	97,60	98,67	1M	598
24/09/2025	-0,97%	-0,96	98,04	98,10	97,68	99,00	3M	4.108
23/09/2025	-0,25%	-0,25	99,00	99,25	98,72	99,82	1M	2.547
22/09/2025	-0,65%	-0,65	99,25	99,89	98,26	99,89	2M	1.447
19/09/2025	2,02%	1,98	99,90	97,86	96,50	100,43	5M	7.936
18/09/2025	0,98%	0,95	97,92	96,97	96,61	98,59	3M	5.550
17/09/2025	1,62%	1,55	96,97	95,30	95,30	97,00	2M	1.476
16/09/2025	0,60%	0,57	95,42	94,51	94,38	95,45	2M	686
15/09/2025	1,12%	1,05	94,85	94,42	93,97	95,38	1M	1.059
12/09/2025	-0,65%	-0,61	93,80	94,59	93,50	94,90	2M	4.515
11/09/2025	0,96%	0,90	94,41	93,90	93,80	94,57	1M	560
10/09/2025	-0,62%	-0,58	93,51	94,09	93,50	94,27	2M	821
09/09/2025	0,53%	0,50	94,09	93,60	93,00	94,20	2M	1.293
08/09/2025	-0,65%	-0,61	93,59	94,35	93,13	94,57	2M	3.686
05/09/2025	-0,65%	-0,62	94,20	95,85	93,78	95,96	2M	1.062
04/09/2025	0,60%	0,57	94,82	94,57	94,04	94,97	979K	444
03/09/2025	0,48%	0,45	94,25	93,96	93,56	94,57	2M	673
02/09/2025	-1,17%	-1,11	93,80	95,19	93,01	96,00	6M	6.837
01/09/2025	-3,02%	-2,96	94,91	96,79	94,28	96,79	4M	5.562
29/08/2025	1,01%	0,98	97,87	96,99	96,28	98,00	3M	1.489
28/08/2025	1,89%	1,80	96,89	95,09	94,38	96,96	2M	785
27/08/2025	1,30%	1,22	95,09	93,45	92,70	95,15	2M	1.347
26/08/2025	0,89%	0,83	93,87	93,05	92,90	94,14	2M	1.922
25/08/2025	-0,56%	-0,52	93,04	93,49	92,99	94,30	1M	1.778
22/08/2025	-0,81%	-0,76	93,56	94,33	92,59	94,33	3M	4.228
21/08/2025	1,02%	0,95	94,32	93,37	92,62	94,73	2M	2.100
20/08/2025	0,78%	0,72	93,37	92,65	92,46	93,37	790K	907
19/08/2025	-0,80%	-0,75	92,65	93,40	92,20	93,50	3M	3.674
18/08/2025	1,37%	1,26	93,40	92,14	92,14	93,47	936K	779
15/08/2025	-1,14%	-1,06	92,14	93,52	91,74	93,52	3M	1.375
14/08/2025	-0,06%	-0,06	93,20	93,52	92,59	93,52	785K	771
13/08/2025	-0,45%	-0,42	93,26	93,70	93,02	94,79	1M	473
12/08/2025	0,35%	0,33	93,68	93,32	92,62	94,42	3M	6.081
11/08/2025	0,43%	0,40	93,35	93,30	92,75	93,54	2M	810
08/08/2025	2,21%	2,01	92,95	91,30	91,30	92,95	1M	808
07/08/2025	-1,15%	-1,06	90,94	92,09	90,83	92,95	3M	6.668
06/08/2025	-1,61%	-1,51	92,00	93,50	91,81	93,84	3M	2.554
05/08/2025	-1,55%	-1,47	93,51	94,98	92,95	94,98	2M	2.632
04/08/2025	-0,15%	-0,14	94,98	95,11	94,05	95,11	2M	919
01/08/2025	-2,61%	-2,55	95,12	97,11	93,56	97,61	3M	3.293
31/07/2025	2,01%	1,92	97,67	96,35	95,92	97,67	859K	632
30/07/2025	-0,42%	-0,40	95,75	96,15	95,54	96,38	1M	397
29/07/2025	0,10%	0,10	96,15	96,15	95,50	96,29	1M	2.388
28/07/2025	0,14%	0,13	96,05	96,15	94,14	96,99	2M	1.992
25/07/2025	-1,79%	-1,75	95,92	97,67	95,61	98,19	3M	3.863
24/07/2025	-0,34%	-0,33	97,67	98,00	97,52	98,00	563K	602
23/07/2025	0,51%	0,50	98,00	97,26	97,25	98,48	986K	417
22/07/2025	-1,30%	-1,28	97,50	98,78	97,29	98,88	1M	5.046
21/07/2025	-0,42%	-0,42	98,78	99,00	97,57	99,00	2M	4.162
18/07/2025	0,66%	0,65	99,20	98,90	98,30	99,69	2M	2.717
17/07/2025	0,42%	0,41	98,55	98,14	98,00	98,90	964K	1.033
16/07/2025	-0,75%	-0,74	98,14	98,88	97,16	99,26	1M	1.717
15/07/2025	0,54%	0,53	98,88	99,50	98,20	99,50	2M	2.053
14/07/2025	-	-	98,35	99,34	98,35	99,50	1M	593

Date,Open,High,Low,Close,Volume
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
03-Oct-25,95.50,96.93,94.86,96.00,1150486
02-Oct-25,96.56,96.86,94.55,95.77,2034739
01-Oct-25,97.70,97.70,96.28,96.35,1675738
30-Sep-25,99.31,99.80,97.79,97.95,2501068
29-Sep-25,98.69,99.50,98.60,99.31,1599310
26-Sep-25,98.28,99.32,97.73,98.68,1811878
25-Sep-25,98.67,98.67,97.60,98.28,1416087
24-Sep-25,98.10,99.00,97.68,98.04,3148959
23-Sep-25,99.25,99.82,98.72,99.00,1033930
22-Sep-25,99.89,99.89,98.26,99.25,2130111
19-Sep-25,97.86,100.43,96.50,99.90,5257450
18-Sep-25,96.97,98.59,96.61,97.92,3462175
17-Sep-25,95.30,97.00,95.30,96.97,1660354
16-Sep-25,94.51,95.45,94.38,95.42,1530403
15-Sep-25,94.42,95.38,93.97,94.85,1292887
12-Sep-25,94.59,94.90,93.50,93.80,2207362
11-Sep-25,93.90,94.57,93.80,94.41,1146636
10-Sep-25,94.09,94.27,93.50,93.51,1687614
09-Sep-25,93.60,94.20,93.00,94.09,1840861
08-Sep-25,94.35,94.57,93.13,93.59,2354396
05-Sep-25,95.85,95.96,93.78,94.20,1560311
04-Sep-25,94.57,94.97,94.04,94.82,978913
03-Sep-25,93.96,94.57,93.56,94.25,1811959
02-Sep-25,95.19,96.00,93.01,93.80,5705554
01-Sep-25,96.79,96.79,94.28,94.91,3831567
29-Aug-25,96.99,98.00,96.28,97.87,3399583
28-Aug-25,95.09,96.96,94.38,96.89,1763167
27-Aug-25,93.45,95.15,92.70,95.09,1733996
26-Aug-25,93.05,94.14,92.90,93.87,2368885
25-Aug-25,93.49,94.30,92.99,93.04,1326694
22-Aug-25,94.33,94.33,92.59,93.56,2727044
21-Aug-25,93.37,94.73,92.62,94.32,1880275
20-Aug-25,92.65,93.37,92.46,93.37,789987
19-Aug-25,93.40,93.50,92.20,92.65,2534165
18-Aug-25,92.14,93.47,92.14,93.40,936435
15-Aug-25,93.52,93.52,91.74,92.14,2717838
14-Aug-25,93.52,93.52,92.59,93.20,784504
13-Aug-25,93.70,94.79,93.02,93.26,1097392
12-Aug-25,93.32,94.42,92.62,93.68,3092472
11-Aug-25,93.30,93.54,92.75,93.35,1513591
08-Aug-25,91.30,92.95,91.30,92.95,1004556
07-Aug-25,92.09,92.95,90.83,90.94,3478739
06-Aug-25,93.50,93.84,91.81,92.00,2582837
05-Aug-25,94.98,94.98,92.95,93.51,2493104
04-Aug-25,95.11,95.11,94.05,94.98,1857305
01-Aug-25,97.11,97.61,93.56,95.12,3005039
31-Jul-25,96.35,97.67,95.92,97.67,858608
30-Jul-25,96.15,96.38,95.54,95.75,1043847
29-Jul-25,96.15,96.29,95.50,96.15,1150637
28-Jul-25,96.15,96.99,94.14,96.05,2287415
25-Jul-25,97.67,98.19,95.61,95.92,3072398
24-Jul-25,98.00,98.00,97.52,97.67,563103
23-Jul-25,97.26,98.48,97.25,98.00,986342
22-Jul-25,98.78,98.88,97.29,97.50,1407532
21-Jul-25,99.00,99.00,97.57,98.78,1617614
18-Jul-25,98.90,99.69,98.30,99.20,2064333
17-Jul-25,98.14,98.90,98.00,98.55,964314
16-Jul-25,98.88,99.26,97.16,98.14,1333861
15-Jul-25,99.50,99.50,98.20,98.88,1846112
14-Jul-25,99.34,99.50,98.35,98.35,1230410

*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