ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: IFRA11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20230,46%0,48105,01104,50104,50106,31788K297
28/11/20230,07%0,07104,53104,48104,46105,27713K817
27/11/2023-0,78%-0,82104,46105,28104,46105,30879K614
24/11/20230,28%0,29105,28105,33104,10105,482M1.262
23/11/20230,10%0,11104,99104,89104,43105,363M1.630
22/11/20230,65%0,68104,88104,20104,06104,971M1.677
21/11/20230,29%0,30104,20104,00103,88104,48660K460
20/11/2023-0,08%-0,08103,90103,98103,87104,00612K247
17/11/20230,01%0,01103,98103,97103,69103,98923K883
16/11/2023-0,03%-0,03103,97103,99103,76104,00682K318
14/11/20230,00%0,00104,00103,90103,49104,00509K934
13/11/20230,01%0,01104,00103,89103,31104,001M504
10/11/20230,00%0,00103,99103,99103,31104,00829K992
09/11/20230,57%0,59103,99103,41103,41104,00976K536
08/11/20230,72%0,74103,40103,64102,86103,981M1.336
07/11/20230,06%0,06102,66102,75102,63103,742M3.687
06/11/20230,01%0,01102,60102,77102,53102,89408K319
03/11/20230,23%0,24102,59102,40102,35102,79671K248
01/11/2023-0,63%-0,65102,35102,26102,00102,641M445
31/10/20230,12%0,12103,00103,20102,60104,004M4.334
30/10/2023-0,11%-0,11102,88102,99102,77103,882M1.619
27/10/2023-0,12%-0,12102,99102,70102,67103,582M1.883
26/10/20230,01%0,01103,11103,48103,02103,50772K1.888
25/10/20230,55%0,56103,10102,95102,57103,58332K345
24/10/2023-0,45%-0,46102,54103,51101,53103,862M5.770
23/10/2023-0,63%-0,65103,00103,50103,00103,861M1.878
20/10/2023-0,09%-0,09103,65103,94103,25103,94967K1.559
19/10/2023-0,08%-0,08103,74103,82103,56103,901M481
18/10/20230,26%0,27103,82103,81103,60103,90556K1.191
17/10/2023-0,33%-0,34103,55103,78103,50103,98686K536
16/10/2023-0,01%-0,01103,89103,64103,50103,991M1.989
13/10/20231,32%1,35103,90102,66102,50104,002M4.138
11/10/2023-0,83%-0,86102,55103,43102,52103,983M5.819
10/10/2023-0,14%-0,14103,41103,55102,80103,80844K1.044
09/10/2023-0,06%-0,06103,55103,99103,50104,00552K499
06/10/2023-0,03%-0,03103,61103,99103,42103,99797K2.640
05/10/20230,26%0,27103,64103,46103,46103,77422K286
04/10/2023-0,14%-0,15103,37103,94103,01104,00739K569
03/10/2023-0,15%-0,16103,52103,71103,52104,14378K312
02/10/2023-0,66%-0,69103,68103,93103,60103,93460K770
29/09/20230,15%0,16104,37104,38103,95104,40426K280
28/09/2023-0,05%-0,05104,21104,40103,97104,40543K249
27/09/20230,43%0,45104,26104,08103,53104,794M4.404
26/09/2023-0,33%-0,34103,81104,15103,42104,151M1.194
25/09/20230,15%0,16104,15104,14103,98104,151M1.474
22/09/20230,49%0,51103,99103,67103,26104,192M2.631
21/09/2023-1,45%-1,52103,48104,50102,97105,094M4.617
20/09/20230,48%0,50105,00104,89104,52105,002M328
19/09/20230,19%0,20104,50104,31104,31104,75970K331
18/09/2023-0,22%-0,23104,30104,66104,19105,001M1.793
15/09/2023-0,88%-0,93104,53105,73104,24105,732M5.461
14/09/20230,92%0,96105,46104,50104,50105,622M2.073
13/09/20230,08%0,08104,50104,43104,35104,91769K2.054
12/09/2023-0,33%-0,35104,42104,95104,40105,062M637
11/09/20230,03%0,03104,77104,74104,18104,791M2.071
08/09/20231,15%1,19104,74103,55103,55104,76776K1.586
06/09/2023-0,50%-0,52103,55104,10103,50104,781M3.026
05/09/2023-0,55%-0,58104,07104,75103,92104,751M2.631
04/09/2023-0,05%-0,05104,65104,79104,48105,76931K321
01/09/2023-0,41%-0,43104,70104,32103,74104,811M319
31/08/2023-0,74%-0,78105,13105,99104,82105,991M1.881
30/08/20230,77%0,81105,91105,50105,16105,93619K996
29/08/20230,80%0,83105,10105,02104,87105,79680K1.157
28/08/20230,05%0,05104,27104,75104,02104,75845K1.978
25/08/2023-0,45%-0,47104,22104,68104,19104,69786K457
24/08/20231,52%1,57104,69103,17102,95105,993M2.284
23/08/20230,36%0,37103,12102,75102,75103,31750K605
22/08/20230,19%0,19102,75102,95102,58103,20585K790
21/08/2023-0,80%-0,83102,56103,60102,50103,61992K3.107
18/08/20230,09%0,09103,39103,30102,50103,602M5.148
17/08/20230,29%0,30103,30103,87103,22103,87728K2.137
16/08/2023-0,96%-1,00103,00104,00102,93104,281M3.490
15/08/20230,96%0,99104,00103,00103,00104,223M5.123
14/08/2023-0,04%-0,04103,01103,16102,90103,881M4.046
11/08/2023-0,01%-0,01103,05103,99102,70104,042M5.365
10/08/2023-0,43%-0,44103,06103,51102,92104,341M1.927
09/08/2023-0,52%-0,54103,50104,11103,50104,353M1.540
08/08/20230,05%0,05104,04103,99103,28104,11944K1.803
07/08/2023-0,12%-0,13103,99104,20103,76104,35528K1.655
04/08/20230,42%0,44104,12103,90103,27104,172M2.544
03/08/20230,02%0,02103,68103,66103,20104,372M3.825
02/08/2023-0,28%-0,29103,66103,97103,63104,27479K262
01/08/2023-0,56%-0,59103,95103,54103,54103,98462K213
31/07/20230,30%0,31104,54104,43103,89104,57537K348
28/07/20230,74%0,77104,23103,51103,15104,441M1.978
27/07/20230,25%0,26103,46103,29103,18103,51828K1.848
26/07/2023-0,17%-0,18103,20103,36103,11103,50407K1.115
25/07/20230,12%0,12103,38103,26103,02103,49696K564
24/07/2023-0,01%-0,01103,26103,27103,01103,51403K1.208
21/07/20230,56%0,57103,27102,82102,80103,321M1.055
20/07/20230,02%0,02102,70102,65102,29102,702M2.335
19/07/20230,24%0,25102,68102,85102,50102,85480K267
18/07/2023-0,54%-0,56102,43102,97102,42103,211M2.702
17/07/20230,53%0,54102,99102,45102,32102,99816K2.254
14/07/20230,22%0,22102,45102,95102,45102,97663K274
13/07/2023-0,06%-0,06102,23102,80102,20102,95925K955
12/07/2023-0,44%-0,45102,29103,21102,29103,21714K397
11/07/2023-0,17%-0,17102,74103,22102,46103,22755K579
10/07/20230,12%0,12102,91103,00102,48103,001M1.605
07/07/2023-0,67%-0,69102,79103,49102,79103,54598K432
06/07/20230,56%0,58103,48102,93102,88103,50994K2.112
05/07/2023-0,10%-0,10102,90103,00102,82103,00452K693
04/07/20230,28%0,29103,00102,73102,69103,14987K1.473
03/07/2023-0,84%-0,87102,71103,47102,70103,47362K319
30/06/20230,91%0,93103,58102,99102,99103,77705K388
29/06/2023-0,24%-0,25102,65103,07102,50103,07647K1.036
28/06/2023-0,19%-0,20102,90103,18102,80103,18799K420
27/06/20230,19%0,20103,10103,14102,82103,15707K369
26/06/20230,08%0,08102,90103,15102,82103,15820K1.817
23/06/20230,26%0,27102,82102,86102,52103,14812K650
22/06/2023-0,39%-0,40102,55102,95102,50103,04827K418
21/06/20230,30%0,31102,95102,64102,62103,001M2.105
20/06/20230,06%0,06102,64102,50102,50102,651M2.272
19/06/2023-0,15%-0,15102,58102,70102,21102,70774K305
16/06/20230,14%0,14102,73102,59102,46102,80393K279
15/06/20230,79%0,80102,59102,03102,03102,90766K232
14/06/2023-0,26%-0,27101,79102,08101,71102,60812K1.855
13/06/20230,06%0,06102,06101,92101,90102,11496K182
12/06/20230,88%0,89102,00101,39101,39102,11543K2.476
09/06/2023-1,08%-1,10101,11102,48101,11102,48787K1.943
07/06/20230,42%0,43102,21102,68102,19102,91947K3.843
06/06/2023-1,00%-1,03101,78102,81101,78103,292M2.063
05/06/20230,98%1,00102,81101,81101,39102,81884K1.972
02/06/20230,35%0,36101,81101,45100,90101,811M451
01/06/20230,03%0,03101,45100,99100,45101,842M821
31/05/2023-0,32%-0,33101,42102,00100,26102,102M4.645
30/05/20230,71%0,72101,75101,48101,21101,98654K417
29/05/2023-1,36%-1,39101,03102,15101,03102,15523K184
26/05/20230,12%0,12102,42102,09102,01102,70793K588
25/05/20232,12%2,12102,30100,40100,00102,832M2.753
24/05/20231,03%1,02100,1898,8098,80100,231M4.323
23/05/20230,36%0,3699,1698,8998,0799,251M2.684
22/05/20231,26%1,2398,8097,9897,7798,992M1.989
19/05/2023--97,5796,7096,4997,571M596


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito