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
26/07/2024	-0,16%	-0,17	108,69	108,90	108,59	109,20	2M	1.804
25/07/2024	-0,35%	-0,38	108,86	109,20	108,66	109,23	1M	896
24/07/2024	0,22%	0,24	109,24	109,24	108,77	109,29	3M	3.578
23/07/2024	-0,14%	-0,15	109,00	108,68	108,68	109,28	1M	778
22/07/2024	0,25%	0,27	109,15	108,90	108,45	109,39	3M	4.836
19/07/2024	0,26%	0,28	108,88	108,65	108,30	108,90	1M	1.260
18/07/2024	-0,14%	-0,15	108,60	108,90	108,39	109,15	2M	901
17/07/2024	-0,48%	-0,52	108,75	109,27	108,34	109,28	2M	990
16/07/2024	-0,03%	-0,03	109,27	109,22	108,75	109,30	2M	1.134
15/07/2024	0,00%	0,00	109,30	109,00	108,91	109,30	3M	4.762
12/07/2024	0,55%	0,60	109,30	108,67	108,46	109,30	4M	8.547
11/07/2024	0,35%	0,38	108,70	108,99	108,36	109,08	2M	3.388
10/07/2024	-0,82%	-0,90	108,32	109,21	108,32	109,49	2M	4.146
09/07/2024	0,09%	0,10	109,22	109,12	108,88	109,47	1M	3.430
08/07/2024	0,29%	0,32	109,12	108,79	108,20	109,74	3M	1.743
05/07/2024	0,22%	0,24	108,80	108,56	108,11	108,80	2M	1.915
04/07/2024	-0,13%	-0,14	108,56	108,70	108,00	108,79	2M	1.028
03/07/2024	0,15%	0,16	108,70	108,68	108,00	109,07	3M	830
02/07/2024	-2,39%	-2,66	108,54	109,89	108,44	109,89	5M	3.627
01/07/2024	-1,41%	-1,59	111,20	111,78	109,00	111,78	1M	967
28/06/2024	1,05%	1,17	112,79	111,95	111,65	113,76	1M	3.067
27/06/2024	-0,45%	-0,51	111,62	111,57	111,19	112,07	1M	598
26/06/2024	0,80%	0,89	112,13	111,24	110,55	112,46	3M	4.967
25/06/2024	-0,42%	-0,47	111,24	111,94	110,49	111,94	1M	2.110
24/06/2024	0,68%	0,75	111,71	110,50	109,10	112,14	2M	2.833
21/06/2024	0,89%	0,98	110,96	110,05	108,63	110,97	3M	6.440
20/06/2024	1,36%	1,48	109,98	108,50	108,50	110,90	5M	9.854
19/06/2024	0,65%	0,70	108,50	107,94	107,32	109,93	2M	2.795
18/06/2024	0,47%	0,50	107,80	107,35	107,32	108,22	2M	3.160
17/06/2024	-0,07%	-0,08	107,30	107,37	106,78	107,37	2M	3.212
14/06/2024	0,35%	0,37	107,38	107,39	106,66	107,39	1M	2.826
13/06/2024	-1,25%	-1,36	107,01	108,37	106,71	108,55	3M	1.889
12/06/2024	0,69%	0,74	108,37	108,05	107,45	109,00	1M	1.358
11/06/2024	-0,20%	-0,22	107,63	107,87	107,63	108,22	914K	357
10/06/2024	-0,96%	-1,05	107,85	108,00	107,37	108,49	2M	2.558
07/06/2024	0,14%	0,15	108,90	108,49	107,36	108,90	2M	7.826
06/06/2024	0,32%	0,35	108,75	108,45	107,11	109,28	3M	5.666
05/06/2024	-0,55%	-0,60	108,40	109,01	108,07	109,89	2M	3.404
04/06/2024	0,60%	0,65	109,00	108,35	108,34	111,84	2M	1.265
03/06/2024	-0,51%	-0,55	108,35	108,74	108,04	108,80	852K	1.083
31/05/2024	0,66%	0,71	108,90	108,89	107,40	108,96	2M	3.129
29/05/2024	0,67%	0,72	108,19	107,60	107,01	108,19	1M	2.170
28/05/2024	0,54%	0,58	107,47	106,91	106,75	107,98	6M	4.161
27/05/2024	-0,07%	-0,08	106,89	106,99	106,86	107,00	3M	6.881
24/05/2024	-0,45%	-0,48	106,97	107,51	106,96	107,83	2M	2.481
23/05/2024	0,42%	0,45	107,45	107,36	106,87	107,84	3M	4.307
22/05/2024	0,05%	0,05	107,00	107,04	106,86	107,40	2M	1.493
21/05/2024	-0,09%	-0,10	106,95	107,00	106,93	107,30	2M	1.341
20/05/2024	-0,42%	-0,45	107,05	107,50	106,91	107,79	3M	2.037
17/05/2024	0,07%	0,08	107,50	107,25	106,85	107,50	2M	977
16/05/2024	-0,26%	-0,28	107,42	107,65	106,94	107,88	2M	2.586
15/05/2024	-0,19%	-0,20	107,70	107,88	106,89	107,90	3M	3.450
14/05/2024	0,06%	0,06	107,90	107,64	107,63	107,90	1M	714
13/05/2024	0,15%	0,16	107,84	107,39	107,11	108,71	1M	1.096
10/05/2024	0,82%	0,88	107,68	107,00	106,50	108,95	3M	10.259
09/05/2024	-1,66%	-1,80	106,80	108,60	106,35	109,17	3M	11.256
08/05/2024	-1,36%	-1,50	108,60	110,33	108,53	110,74	5M	11.256
07/05/2024	-1,25%	-1,39	110,10	111,99	110,05	112,00	3M	8.713
06/05/2024	-1,25%	-1,41	111,49	112,90	111,15	113,00	2M	4.465
03/05/2024	1,26%	1,40	112,90	111,75	111,13	113,70	2M	6.078
02/05/2024	-0,62%	-0,69	111,50	112,19	111,07	112,66	814K	1.812
30/04/2024	-1,59%	-1,81	112,19	113,80	111,67	113,80	2M	4.100
29/04/2024	0,97%	1,10	114,00	112,90	112,14	114,00	6M	5.342
26/04/2024	-0,87%	-0,99	112,90	113,00	111,89	113,80	2M	1.824
25/04/2024	-0,01%	-0,01	113,89	113,89	112,55	113,89	2M	2.132
24/04/2024	-0,07%	-0,08	113,90	113,92	112,52	113,99	2M	3.031
23/04/2024	0,33%	0,38	113,98	113,49	112,30	114,00	2M	465
22/04/2024	0,35%	0,40	113,60	113,20	112,34	113,62	888K	606
19/04/2024	1,52%	1,70	113,20	111,99	111,96	113,52	2M	1.121
18/04/2024	-1,66%	-1,88	111,50	113,44	111,16	113,44	1M	1.425
17/04/2024	1,67%	1,86	113,38	111,43	110,92	113,53	3M	5.787
16/04/2024	-1,19%	-1,34	111,52	112,70	110,60	112,83	2M	3.054
15/04/2024	0,78%	0,87	112,86	111,99	111,13	113,30	2M	2.334
12/04/2024	-1,07%	-1,21	111,99	113,21	111,45	113,30	2M	2.020
11/04/2024	-0,44%	-0,50	113,20	113,70	112,82	113,99	1M	419
10/04/2024	0,88%	0,99	113,70	112,71	111,43	114,42	2M	614
09/04/2024	1,05%	1,17	112,71	111,47	111,00	113,22	2M	1.637
08/04/2024	0,80%	0,89	111,54	110,65	110,30	111,55	1M	658
05/04/2024	0,34%	0,38	110,65	110,27	109,97	110,65	1M	1.456
04/04/2024	-0,30%	-0,33	110,27	110,01	109,22	110,59	1M	910
03/04/2024	1,24%	1,35	110,60	110,21	109,20	110,65	3M	532
02/04/2024	-1,35%	-1,50	109,25	110,75	109,22	111,55	3M	2.800
01/04/2024	-0,49%	-0,55	110,75	110,30	110,16	110,86	2M	8.341
28/03/2024	0,27%	0,30	111,30	111,22	110,60	111,63	3M	6.090
27/03/2024	-1,67%	-1,89	111,00	112,89	110,80	113,37	4M	6.565
26/03/2024	0,37%	0,42	112,89	112,00	111,13	113,60	6M	7.606
25/03/2024	1,53%	1,70	112,47	110,94	110,80	112,48	4M	6.874
22/03/2024	0,14%	0,15	110,77	111,60	110,20	111,60	1M	2.575
21/03/2024	-1,33%	-1,49	110,62	111,93	110,52	111,93	2M	2.826
20/03/2024	-0,31%	-0,35	112,11	112,62	110,50	112,75	3M	4.137
19/03/2024	-0,95%	-1,08	112,46	113,83	112,06	113,99	2M	5.293
18/03/2024	-0,05%	-0,06	113,54	113,54	112,36	113,54	819K	524
15/03/2024	2,20%	2,45	113,60	111,14	109,80	113,60	6M	8.584
14/03/2024	0,59%	0,65	111,15	110,37	110,37	111,36	2M	3.213
13/03/2024	-0,85%	-0,95	110,50	111,46	110,30	112,50	2M	3.571
12/03/2024	-0,62%	-0,69	111,45	112,90	111,00	113,59	2M	3.216
11/03/2024	1,13%	1,25	112,14	110,89	110,57	113,97	2M	2.940
08/03/2024	-0,10%	-0,11	110,89	111,00	110,31	111,99	2M	3.489
07/03/2024	0,63%	0,69	111,00	110,67	110,50	111,62	1M	2.649
06/03/2024	-1,82%	-2,05	110,31	112,36	110,14	113,97	2M	1.706
05/03/2024	-1,41%	-1,61	112,36	114,00	112,36	114,78	1M	1.442
04/03/2024	1,58%	1,77	113,97	112,20	112,20	115,05	1M	360
01/03/2024	-0,14%	-0,16	112,20	111,42	111,42	112,81	2M	1.820
29/02/2024	0,40%	0,45	112,36	111,91	111,02	112,72	926K	1.047
28/02/2024	-0,30%	-0,34	111,91	112,25	111,51	112,93	774K	330
27/02/2024	0,09%	0,10	112,25	112,19	111,17	112,59	1M	339
26/02/2024	2,25%	2,47	112,15	109,90	109,68	112,60	1M	484
23/02/2024	-0,11%	-0,12	109,68	110,42	109,10	111,06	2M	2.977
22/02/2024	-0,39%	-0,43	109,80	111,65	109,63	111,66	905K	3.935
21/02/2024	0,13%	0,14	110,23	109,85	109,57	111,44	2M	1.807
20/02/2024	0,91%	0,99	110,09	109,61	108,53	110,27	1M	2.459
19/02/2024	-0,76%	-0,84	109,10	110,01	109,04	110,06	974K	1.025
16/02/2024	0,59%	0,65	109,94	109,44	109,44	109,99	690K	933
15/02/2024	-2,05%	-2,29	109,29	111,57	109,02	111,68	2M	4.551
14/02/2024	-0,91%	-1,02	111,58	112,60	111,29	112,60	572K	364
09/02/2024	1,57%	1,74	112,60	110,86	110,86	112,89	2M	1.749
08/02/2024	-0,92%	-1,03	110,86	111,87	110,50	111,95	1M	1.521
07/02/2024	0,81%	0,90	111,89	110,99	110,51	111,95	1M	3.734
06/02/2024	0,53%	0,59	110,99	109,65	109,65	111,00	895K	231
05/02/2024	1,10%	1,20	110,40	109,21	109,20	111,10	1M	1.046
02/02/2024	1,12%	1,21	109,20	108,35	107,99	109,42	727K	538
01/02/2024	-0,38%	-0,41	107,99	108,00	105,30	108,72	2M	1.432
31/01/2024	0,56%	0,60	108,40	108,87	107,78	108,99	960K	455
30/01/2024	-0,21%	-0,23	107,80	108,03	107,20	108,99	1M	881
29/01/2024	-2,81%	-3,12	108,03	111,17	107,11	112,48	4M	6.902
26/01/2024	-0,67%	-0,75	111,15	111,90	111,01	112,60	2M	2.205
25/01/2024	-0,44%	-0,50	111,90	112,40	111,50	112,40	550K	2.087
24/01/2024	-0,09%	-0,10	112,40	112,60	111,82	112,60	764K	643
23/01/2024	-0,04%	-0,04	112,50	113,40	112,35	113,40	729K	386
22/01/2024	0,31%	0,35	112,54	112,19	112,01	113,47	659K	760
19/01/2024	-0,28%	-0,31	112,19	111,51	111,50	112,44	757K	564
18/01/2024	0,11%	0,12	112,50	112,38	111,61	112,50	946K	339
17/01/2024	0,35%	0,39	112,38	111,99	111,66	112,85	3M	1.166
16/01/2024	-	-	111,99	111,92	111,55	112,96	2M	1.223

Date,Open,High,Low,Close,Volume
26-Jul-24,108.90,109.20,108.59,108.69,2033268
25-Jul-24,109.20,109.23,108.66,108.86,1269062
24-Jul-24,109.24,109.29,108.77,109.24,2848616
23-Jul-24,108.68,109.28,108.68,109.00,1191313
22-Jul-24,108.90,109.39,108.45,109.15,3445485
19-Jul-24,108.65,108.90,108.30,108.88,1388885
18-Jul-24,108.90,109.15,108.39,108.60,1933071
17-Jul-24,109.27,109.28,108.34,108.75,2164186
16-Jul-24,109.22,109.30,108.75,109.27,1540381
15-Jul-24,109.00,109.30,108.91,109.30,2603698
12-Jul-24,108.67,109.30,108.46,109.30,4220525
11-Jul-24,108.99,109.08,108.36,108.70,2171785
10-Jul-24,109.21,109.49,108.32,108.32,2299124
09-Jul-24,109.12,109.47,108.88,109.22,1205041
08-Jul-24,108.79,109.74,108.20,109.12,2770328
05-Jul-24,108.56,108.80,108.11,108.80,1678018
04-Jul-24,108.70,108.79,108.00,108.56,2206013
03-Jul-24,108.68,109.07,108.00,108.70,2507882
02-Jul-24,109.89,109.89,108.44,108.54,4814573
01-Jul-24,111.78,111.78,109.00,111.20,1062860
28-Jun-24,111.95,113.76,111.65,112.79,1317366
27-Jun-24,111.57,112.07,111.19,111.62,1116768
26-Jun-24,111.24,112.46,110.55,112.13,2906208
25-Jun-24,111.94,111.94,110.49,111.24,1054113
24-Jun-24,110.50,112.14,109.10,111.71,2470249
21-Jun-24,110.05,110.97,108.63,110.96,2791146
20-Jun-24,108.50,110.90,108.50,109.98,4628149
19-Jun-24,107.94,109.93,107.32,108.50,2304715
18-Jun-24,107.35,108.22,107.32,107.80,1756920
17-Jun-24,107.37,107.37,106.78,107.30,1926961
14-Jun-24,107.39,107.39,106.66,107.38,1425544
13-Jun-24,108.37,108.55,106.71,107.01,2854748
12-Jun-24,108.05,109.00,107.45,108.37,1439174
11-Jun-24,107.87,108.22,107.63,107.63,913944
10-Jun-24,108.00,108.49,107.37,107.85,2083274
07-Jun-24,108.49,108.90,107.36,108.90,1543595
06-Jun-24,108.45,109.28,107.11,108.75,2937160
05-Jun-24,109.01,109.89,108.07,108.40,1974643
04-Jun-24,108.35,111.84,108.34,109.00,1519991
03-Jun-24,108.74,108.80,108.04,108.35,852393
31-May-24,108.89,108.96,107.40,108.90,1733780
29-May-24,107.60,108.19,107.01,108.19,1041429
28-May-24,106.91,107.98,106.75,107.47,5617703
27-May-24,106.99,107.00,106.86,106.89,3392775
24-May-24,107.51,107.83,106.96,106.97,1902081
23-May-24,107.36,107.84,106.87,107.45,3334191
22-May-24,107.04,107.40,106.86,107.00,2048604
21-May-24,107.00,107.30,106.93,106.95,1693884
20-May-24,107.50,107.79,106.91,107.05,3209837
17-May-24,107.25,107.50,106.85,107.50,2108818
16-May-24,107.65,107.88,106.94,107.42,2398585
15-May-24,107.88,107.90,106.89,107.70,2586263
14-May-24,107.64,107.90,107.63,107.90,1345337
13-May-24,107.39,108.71,107.11,107.84,1081487
10-May-24,107.00,108.95,106.50,107.68,3457153
09-May-24,108.60,109.17,106.35,106.80,3267962
08-May-24,110.33,110.74,108.53,108.60,4932755
07-May-24,111.99,112.00,110.05,110.10,3286932
06-May-24,112.90,113.00,111.15,111.49,2273217
03-May-24,111.75,113.70,111.13,112.90,2493651
02-May-24,112.19,112.66,111.07,111.50,814209
30-Apr-24,113.80,113.80,111.67,112.19,2493575
29-Apr-24,112.90,114.00,112.14,114.00,6049789
26-Apr-24,113.00,113.80,111.89,112.90,1759436
25-Apr-24,113.89,113.89,112.55,113.89,2040676
24-Apr-24,113.92,113.99,112.52,113.90,2377478
23-Apr-24,113.49,114.00,112.30,113.98,2052675
22-Apr-24,113.20,113.62,112.34,113.60,888161
19-Apr-24,111.99,113.52,111.96,113.20,1575695
18-Apr-24,113.44,113.44,111.16,111.50,1252427
17-Apr-24,111.43,113.53,110.92,113.38,2787456
16-Apr-24,112.70,112.83,110.60,111.52,1842207
15-Apr-24,111.99,113.30,111.13,112.86,2131153
12-Apr-24,113.21,113.30,111.45,111.99,2375625
11-Apr-24,113.70,113.99,112.82,113.20,1350366
10-Apr-24,112.71,114.42,111.43,113.70,1829977
09-Apr-24,111.47,113.22,111.00,112.71,2221016
08-Apr-24,110.65,111.55,110.30,111.54,1466726
05-Apr-24,110.27,110.65,109.97,110.65,1137880
04-Apr-24,110.01,110.59,109.22,110.27,1411288
03-Apr-24,110.21,110.65,109.20,110.60,2733796
02-Apr-24,110.75,111.55,109.22,109.25,2643192
01-Apr-24,110.30,110.86,110.16,110.75,2105440
28-Mar-24,111.22,111.63,110.60,111.30,2547855
27-Mar-24,112.89,113.37,110.80,111.00,4489677
26-Mar-24,112.00,113.60,111.13,112.89,5511923
25-Mar-24,110.94,112.48,110.80,112.47,3804475
22-Mar-24,111.60,111.60,110.20,110.77,1393469
21-Mar-24,111.93,111.93,110.52,110.62,1785562
20-Mar-24,112.62,112.75,110.50,112.11,2510745
19-Mar-24,113.83,113.99,112.06,112.46,2118725
18-Mar-24,113.54,113.54,112.36,113.54,819215
15-Mar-24,111.14,113.60,109.80,113.60,5516432
14-Mar-24,110.37,111.36,110.37,111.15,1976081
13-Mar-24,111.46,112.50,110.30,110.50,1689198
12-Mar-24,112.90,113.59,111.00,111.45,2188465
11-Mar-24,110.89,113.97,110.57,112.14,1725209
08-Mar-24,111.00,111.99,110.31,110.89,1639278
07-Mar-24,110.67,111.62,110.50,111.00,1371443
06-Mar-24,112.36,113.97,110.14,110.31,2241429
05-Mar-24,114.00,114.78,112.36,112.36,1489181
04-Mar-24,112.20,115.05,112.20,113.97,1158510
01-Mar-24,111.42,112.81,111.42,112.20,1667870
29-Feb-24,111.91,112.72,111.02,112.36,925546
28-Feb-24,112.25,112.93,111.51,111.91,773866
27-Feb-24,112.19,112.59,111.17,112.25,1366386
26-Feb-24,109.90,112.60,109.68,112.15,1303493
23-Feb-24,110.42,111.06,109.10,109.68,1515343
22-Feb-24,111.65,111.66,109.63,109.80,904633
21-Feb-24,109.85,111.44,109.57,110.23,1515032
20-Feb-24,109.61,110.27,108.53,110.09,1340452
19-Feb-24,110.01,110.06,109.04,109.10,974458
16-Feb-24,109.44,109.99,109.44,109.94,690470
15-Feb-24,111.57,111.68,109.02,109.29,2427576
14-Feb-24,112.60,112.60,111.29,111.58,571842
09-Feb-24,110.86,112.89,110.86,112.60,1791836
08-Feb-24,111.87,111.95,110.50,110.86,1105802
07-Feb-24,110.99,111.95,110.51,111.89,1270589
06-Feb-24,109.65,111.00,109.65,110.99,894981
05-Feb-24,109.21,111.10,109.20,110.40,1485929
02-Feb-24,108.35,109.42,107.99,109.20,726774
01-Feb-24,108.00,108.72,105.30,107.99,1687430
31-Jan-24,108.87,108.99,107.78,108.40,959591
30-Jan-24,108.03,108.99,107.20,107.80,1305050
29-Jan-24,111.17,112.48,107.11,108.03,4087498
26-Jan-24,111.90,112.60,111.01,111.15,2307952
25-Jan-24,112.40,112.40,111.50,111.90,550215
24-Jan-24,112.60,112.60,111.82,112.40,764359
23-Jan-24,113.40,113.40,112.35,112.50,728919
22-Jan-24,112.19,113.47,112.01,112.54,659316
19-Jan-24,111.51,112.44,111.50,112.19,756958
18-Jan-24,112.38,112.50,111.61,112.50,946403
17-Jan-24,111.99,112.85,111.66,112.38,2592095
16-Jan-24,111.92,112.96,111.55,111.99,1537459

*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