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
menu


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
28/08/20251,89%1,8096,8995,0994,3896,962M785
27/08/20251,30%1,2295,0993,4592,7095,152M1.347
26/08/20250,89%0,8393,8793,0592,9094,142M1.922
25/08/2025-0,56%-0,5293,0493,4992,9994,301M1.778
22/08/2025-0,81%-0,7693,5694,3392,5994,333M4.228
21/08/20251,02%0,9594,3293,3792,6294,732M2.100
20/08/20250,78%0,7293,3792,6592,4693,37790K907
19/08/2025-0,80%-0,7592,6593,4092,2093,503M3.674
18/08/20251,37%1,2693,4092,1492,1493,47936K779
15/08/2025-1,14%-1,0692,1493,5291,7493,523M1.375
14/08/2025-0,06%-0,0693,2093,5292,5993,52785K771
13/08/2025-0,45%-0,4293,2693,7093,0294,791M473
12/08/20250,35%0,3393,6893,3292,6294,423M6.081
11/08/20250,43%0,4093,3593,3092,7593,542M810
08/08/20252,21%2,0192,9591,3091,3092,951M808
07/08/2025-1,15%-1,0690,9492,0990,8392,953M6.668
06/08/2025-1,61%-1,5192,0093,5091,8193,843M2.554
05/08/2025-1,55%-1,4793,5194,9892,9594,982M2.632
04/08/2025-0,15%-0,1494,9895,1194,0595,112M919
01/08/2025-2,61%-2,5595,1297,1193,5697,613M3.293
31/07/20252,01%1,9297,6796,3595,9297,67859K632
30/07/2025-0,42%-0,4095,7596,1595,5496,381M397
29/07/20250,10%0,1096,1596,1595,5096,291M2.388
28/07/20250,14%0,1396,0596,1594,1496,992M1.992
25/07/2025-1,79%-1,7595,9297,6795,6198,193M3.863
24/07/2025-0,34%-0,3397,6798,0097,5298,00563K602
23/07/20250,51%0,5098,0097,2697,2598,48986K417
22/07/2025-1,30%-1,2897,5098,7897,2998,881M5.046
21/07/2025-0,42%-0,4298,7899,0097,5799,002M4.162
18/07/20250,66%0,6599,2098,9098,3099,692M2.717
17/07/20250,42%0,4198,5598,1498,0098,90964K1.033
16/07/2025-0,75%-0,7498,1498,8897,1699,261M1.717
15/07/20250,54%0,5398,8899,5098,2099,502M2.053
14/07/20250,00%0,0098,3599,3498,3599,501M593
11/07/2025-0,64%-0,6398,3598,9898,3599,771M640
10/07/20250,20%0,2098,9898,9097,6999,254M3.159
09/07/20250,29%0,2998,7898,4998,0098,98705K2.831
08/07/2025-0,13%-0,1398,4998,6297,6998,981M1.077
07/07/2025-0,24%-0,2498,6298,8697,4199,003M1.391
04/07/20251,81%1,7698,8697,1095,5699,144M2.295
03/07/20251,19%1,1497,1096,9496,0197,782M1.214
02/07/2025-1,58%-1,5495,9697,4095,9697,972M2.305
01/07/20252,58%2,4597,5095,6894,9098,423M3.288
27/06/2025-0,03%-0,0395,0595,7695,0197,103M3.561
26/06/20250,03%0,0395,0895,1595,0095,711M2.056
25/06/2025-1,40%-1,3595,0596,2095,0196,403M5.698
24/06/20250,00%0,0096,4096,0096,0097,121M737
23/06/2025-0,82%-0,8096,4097,2096,4097,201M1.316
20/06/20250,86%0,8397,2096,6096,3797,411M526
18/06/20250,28%0,2796,3796,1595,2296,633M2.418
17/06/2025-0,10%-0,1096,1096,2095,9596,50957K2.213
16/06/20251,40%1,3396,2095,3595,0896,641M1.660
13/06/20250,58%0,5594,8794,9494,3295,411M1.169
12/06/2025-0,95%-0,9094,3295,4794,1095,892M1.228
11/06/20250,21%0,2095,2295,4895,0096,031M3.697
10/06/20250,03%0,0395,0294,9994,3596,023M3.237
09/06/2025-0,43%-0,4194,9995,3994,3595,392M6.156
06/06/20250,90%0,8595,4094,9494,3595,782M3.071
05/06/2025-0,10%-0,0994,5594,9994,2194,991M2.115
04/06/2025-0,99%-0,9594,6495,2893,6996,334M5.462
03/06/2025-1,03%-0,9995,5996,5295,0996,582M4.392
02/06/2025-0,80%-0,7896,5897,1494,6097,142M3.039
30/05/2025-0,63%-0,6297,3698,5097,0698,502M5.152
29/05/20251,00%0,9797,9897,9597,0298,403M8.256
28/05/2025-1,79%-1,7797,0198,8097,0198,992M4.840
27/05/20250,80%0,7898,7898,5898,0098,782M3.095
26/05/2025-0,66%-0,6598,0098,6598,0098,771M1.420
23/05/20250,64%0,6398,6598,3098,1399,742M2.095
22/05/20250,17%0,1798,0297,8597,6398,992M865
21/05/2025-0,25%-0,2597,8598,5497,5198,942M1.162
20/05/2025-0,65%-0,6498,1098,7497,8098,741M454
19/05/20250,09%0,0998,7498,9997,6898,992M1.158
16/05/20250,15%0,1598,6598,0198,0199,162M911
15/05/20251,97%1,9098,5096,6096,1299,094M2.958
14/05/20250,56%0,5496,6096,0895,8196,952M5.116
13/05/2025-0,87%-0,8496,0697,1695,7097,162M2.561
12/05/2025-1,16%-1,1496,9098,0396,0598,042M1.018
09/05/20250,39%0,3898,0497,3296,4798,082M4.121
08/05/20250,40%0,3997,6697,2797,0097,941M1.389
07/05/20251,83%1,7597,2795,7295,7297,331M1.385
06/05/2025-1,46%-1,4295,5296,4395,4696,741M1.401
05/05/20250,57%0,5596,9496,7896,4297,583M4.103
02/05/2025-1,60%-1,5796,3996,5495,6196,891M1.408
30/04/2025-0,27%-0,2797,9698,2397,1798,752M2.842
29/04/20251,16%1,1398,2397,5197,2098,753M9.079
28/04/20250,00%0,0097,1097,5996,5898,522M3.166
25/04/20250,50%0,4897,1096,6296,2199,253M2.199
24/04/20250,64%0,6196,6296,0095,9096,641M645
23/04/2025-0,11%-0,1196,0196,8695,0996,862M1.701
22/04/2025-1,13%-1,1096,1297,2296,1298,212M1.133
17/04/2025-0,24%-0,2397,2297,9596,4998,801M2.562
16/04/20251,38%1,3397,4596,1895,4297,972M2.047
15/04/20250,65%0,6296,1295,3995,0196,252M1.772
14/04/2025-0,04%-0,0495,5095,5094,7195,503M1.962
11/04/2025-0,08%-0,0895,5495,6294,5896,001M1.670
10/04/20250,78%0,7495,6295,0094,5295,70752K1.642
09/04/20251,48%1,3894,8893,9193,4094,931M2.556
08/04/2025-0,10%-0,0993,5093,8793,5095,471M2.989
07/04/2025-0,25%-0,2393,5993,7793,3795,242M1.357
04/04/2025-1,24%-1,1893,8295,2893,4895,462M1.472
03/04/2025-0,36%-0,3495,0095,5094,8595,50993K574
02/04/2025-1,00%-0,9695,3496,3295,3097,522M4.429
01/04/2025-2,69%-2,6696,3098,2095,8398,202M2.059
31/03/20250,66%0,6598,9698,3097,8299,001M523
28/03/20250,83%0,8198,3197,5097,4298,992M1.822
27/03/20250,18%0,1897,5097,3297,0297,961M1.140
26/03/20250,85%0,8297,3297,5797,2497,993M4.888
25/03/20252,06%1,9596,5095,0494,7497,724M5.013
24/03/20250,54%0,5194,5594,0494,0095,936M10.637
21/03/20250,26%0,2494,0493,8093,7694,813M6.338
20/03/2025-0,67%-0,6393,8094,3993,6095,243M8.896
19/03/20250,65%0,6194,4393,3093,2194,592M2.694
18/03/2025-0,18%-0,1793,8293,9993,0093,992M1.293
17/03/20250,15%0,1493,9994,0593,4394,482M1.724
14/03/20250,05%0,0593,8593,9590,5595,522M2.955
13/03/20250,20%0,1993,8093,6493,0994,002M2.230
12/03/2025-0,26%-0,2493,6193,8593,5293,85459K617
11/03/20250,33%0,3193,8593,6893,5294,252M3.594
10/03/2025-0,73%-0,6993,5494,0093,3594,50841K2.215
07/03/20251,26%1,1794,2393,0492,6294,441M1.218
06/03/20251,15%1,0693,0692,0092,0093,39758K1.247
05/03/2025-0,72%-0,6792,0092,5591,6193,39865K1.161
28/02/2025-0,62%-0,5892,6793,6892,5694,512M1.803
27/02/2025-0,53%-0,5093,2593,7493,1893,951M6.477
26/02/20251,40%1,2993,7592,4692,1494,002M4.080
25/02/2025-1,32%-1,2492,4693,7091,9795,943M10.455
24/02/20250,84%0,7893,7092,9092,9094,742M4.962
21/02/20252,43%2,2092,9291,6390,8593,452M5.290
20/02/2025-0,48%-0,4490,7291,6490,5092,102M894
19/02/20250,29%0,2691,1690,9090,5391,441M2.405
18/02/20251,00%0,9090,9090,0090,0091,072M1.206
17/02/20251,58%1,4090,0088,6088,0590,002M2.385
14/02/20251,45%1,2788,6087,3387,3089,002M2.909
13/02/2025--87,3386,9086,2088,202M3.346


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar