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
29/11/2023	0,46%	0,48	105,01	104,50	104,50	106,31	788K	297
28/11/2023	0,07%	0,07	104,53	104,48	104,46	105,27	713K	817
27/11/2023	-0,78%	-0,82	104,46	105,28	104,46	105,30	879K	614
24/11/2023	0,28%	0,29	105,28	105,33	104,10	105,48	2M	1.262
23/11/2023	0,10%	0,11	104,99	104,89	104,43	105,36	3M	1.630
22/11/2023	0,65%	0,68	104,88	104,20	104,06	104,97	1M	1.677
21/11/2023	0,29%	0,30	104,20	104,00	103,88	104,48	660K	460
20/11/2023	-0,08%	-0,08	103,90	103,98	103,87	104,00	612K	247
17/11/2023	0,01%	0,01	103,98	103,97	103,69	103,98	923K	883
16/11/2023	-0,03%	-0,03	103,97	103,99	103,76	104,00	682K	318
14/11/2023	0,00%	0,00	104,00	103,90	103,49	104,00	509K	934

13/11/2023	0,01%	0,01	104,00	103,89	103,31	104,00	1M	504
10/11/2023	0,00%	0,00	103,99	103,99	103,31	104,00	829K	992
09/11/2023	0,57%	0,59	103,99	103,41	103,41	104,00	976K	536
08/11/2023	0,72%	0,74	103,40	103,64	102,86	103,98	1M	1.336
07/11/2023	0,06%	0,06	102,66	102,75	102,63	103,74	2M	3.687
06/11/2023	0,01%	0,01	102,60	102,77	102,53	102,89	408K	319
03/11/2023	0,23%	0,24	102,59	102,40	102,35	102,79	671K	248
01/11/2023	-0,63%	-0,65	102,35	102,26	102,00	102,64	1M	445
31/10/2023	0,12%	0,12	103,00	103,20	102,60	104,00	4M	4.334
30/10/2023	-0,11%	-0,11	102,88	102,99	102,77	103,88	2M	1.619
27/10/2023	-0,12%	-0,12	102,99	102,70	102,67	103,58	2M	1.883
26/10/2023	0,01%	0,01	103,11	103,48	103,02	103,50	772K	1.888
25/10/2023	0,55%	0,56	103,10	102,95	102,57	103,58	332K	345
24/10/2023	-0,45%	-0,46	102,54	103,51	101,53	103,86	2M	5.770
23/10/2023	-0,63%	-0,65	103,00	103,50	103,00	103,86	1M	1.878
20/10/2023	-0,09%	-0,09	103,65	103,94	103,25	103,94	967K	1.559
19/10/2023	-0,08%	-0,08	103,74	103,82	103,56	103,90	1M	481
18/10/2023	0,26%	0,27	103,82	103,81	103,60	103,90	556K	1.191
17/10/2023	-0,33%	-0,34	103,55	103,78	103,50	103,98	686K	536
16/10/2023	-0,01%	-0,01	103,89	103,64	103,50	103,99	1M	1.989
13/10/2023	1,32%	1,35	103,90	102,66	102,50	104,00	2M	4.138
11/10/2023	-0,83%	-0,86	102,55	103,43	102,52	103,98	3M	5.819
10/10/2023	-0,14%	-0,14	103,41	103,55	102,80	103,80	844K	1.044
09/10/2023	-0,06%	-0,06	103,55	103,99	103,50	104,00	552K	499
06/10/2023	-0,03%	-0,03	103,61	103,99	103,42	103,99	797K	2.640
05/10/2023	0,26%	0,27	103,64	103,46	103,46	103,77	422K	286
04/10/2023	-0,14%	-0,15	103,37	103,94	103,01	104,00	739K	569
03/10/2023	-0,15%	-0,16	103,52	103,71	103,52	104,14	378K	312
02/10/2023	-0,66%	-0,69	103,68	103,93	103,60	103,93	460K	770
29/09/2023	0,15%	0,16	104,37	104,38	103,95	104,40	426K	280
28/09/2023	-0,05%	-0,05	104,21	104,40	103,97	104,40	543K	249
27/09/2023	0,43%	0,45	104,26	104,08	103,53	104,79	4M	4.404
26/09/2023	-0,33%	-0,34	103,81	104,15	103,42	104,15	1M	1.194
25/09/2023	0,15%	0,16	104,15	104,14	103,98	104,15	1M	1.474
22/09/2023	0,49%	0,51	103,99	103,67	103,26	104,19	2M	2.631
21/09/2023	-1,45%	-1,52	103,48	104,50	102,97	105,09	4M	4.617
20/09/2023	0,48%	0,50	105,00	104,89	104,52	105,00	2M	328
19/09/2023	0,19%	0,20	104,50	104,31	104,31	104,75	970K	331
18/09/2023	-0,22%	-0,23	104,30	104,66	104,19	105,00	1M	1.793
15/09/2023	-0,88%	-0,93	104,53	105,73	104,24	105,73	2M	5.461
14/09/2023	0,92%	0,96	105,46	104,50	104,50	105,62	2M	2.073
13/09/2023	0,08%	0,08	104,50	104,43	104,35	104,91	769K	2.054
12/09/2023	-0,33%	-0,35	104,42	104,95	104,40	105,06	2M	637
11/09/2023	0,03%	0,03	104,77	104,74	104,18	104,79	1M	2.071
08/09/2023	1,15%	1,19	104,74	103,55	103,55	104,76	776K	1.586
06/09/2023	-0,50%	-0,52	103,55	104,10	103,50	104,78	1M	3.026
05/09/2023	-0,55%	-0,58	104,07	104,75	103,92	104,75	1M	2.631
04/09/2023	-0,05%	-0,05	104,65	104,79	104,48	105,76	931K	321
01/09/2023	-0,41%	-0,43	104,70	104,32	103,74	104,81	1M	319
31/08/2023	-0,74%	-0,78	105,13	105,99	104,82	105,99	1M	1.881
30/08/2023	0,77%	0,81	105,91	105,50	105,16	105,93	619K	996
29/08/2023	0,80%	0,83	105,10	105,02	104,87	105,79	680K	1.157
28/08/2023	0,05%	0,05	104,27	104,75	104,02	104,75	845K	1.978
25/08/2023	-0,45%	-0,47	104,22	104,68	104,19	104,69	786K	457
24/08/2023	1,52%	1,57	104,69	103,17	102,95	105,99	3M	2.284
23/08/2023	0,36%	0,37	103,12	102,75	102,75	103,31	750K	605
22/08/2023	0,19%	0,19	102,75	102,95	102,58	103,20	585K	790
21/08/2023	-0,80%	-0,83	102,56	103,60	102,50	103,61	992K	3.107
18/08/2023	0,09%	0,09	103,39	103,30	102,50	103,60	2M	5.148
17/08/2023	0,29%	0,30	103,30	103,87	103,22	103,87	728K	2.137
16/08/2023	-0,96%	-1,00	103,00	104,00	102,93	104,28	1M	3.490
15/08/2023	0,96%	0,99	104,00	103,00	103,00	104,22	3M	5.123
14/08/2023	-0,04%	-0,04	103,01	103,16	102,90	103,88	1M	4.046
11/08/2023	-0,01%	-0,01	103,05	103,99	102,70	104,04	2M	5.365
10/08/2023	-0,43%	-0,44	103,06	103,51	102,92	104,34	1M	1.927
09/08/2023	-0,52%	-0,54	103,50	104,11	103,50	104,35	3M	1.540
08/08/2023	0,05%	0,05	104,04	103,99	103,28	104,11	944K	1.803
07/08/2023	-0,12%	-0,13	103,99	104,20	103,76	104,35	528K	1.655
04/08/2023	0,42%	0,44	104,12	103,90	103,27	104,17	2M	2.544
03/08/2023	0,02%	0,02	103,68	103,66	103,20	104,37	2M	3.825
02/08/2023	-0,28%	-0,29	103,66	103,97	103,63	104,27	479K	262
01/08/2023	-0,56%	-0,59	103,95	103,54	103,54	103,98	462K	213
31/07/2023	0,30%	0,31	104,54	104,43	103,89	104,57	537K	348
28/07/2023	0,74%	0,77	104,23	103,51	103,15	104,44	1M	1.978
27/07/2023	0,25%	0,26	103,46	103,29	103,18	103,51	828K	1.848
26/07/2023	-0,17%	-0,18	103,20	103,36	103,11	103,50	407K	1.115
25/07/2023	0,12%	0,12	103,38	103,26	103,02	103,49	696K	564
24/07/2023	-0,01%	-0,01	103,26	103,27	103,01	103,51	403K	1.208
21/07/2023	0,56%	0,57	103,27	102,82	102,80	103,32	1M	1.055
20/07/2023	0,02%	0,02	102,70	102,65	102,29	102,70	2M	2.335
19/07/2023	0,24%	0,25	102,68	102,85	102,50	102,85	480K	267
18/07/2023	-0,54%	-0,56	102,43	102,97	102,42	103,21	1M	2.702
17/07/2023	0,53%	0,54	102,99	102,45	102,32	102,99	816K	2.254
14/07/2023	0,22%	0,22	102,45	102,95	102,45	102,97	663K	274
13/07/2023	-0,06%	-0,06	102,23	102,80	102,20	102,95	925K	955
12/07/2023	-0,44%	-0,45	102,29	103,21	102,29	103,21	714K	397
11/07/2023	-0,17%	-0,17	102,74	103,22	102,46	103,22	755K	579
10/07/2023	0,12%	0,12	102,91	103,00	102,48	103,00	1M	1.605
07/07/2023	-0,67%	-0,69	102,79	103,49	102,79	103,54	598K	432
06/07/2023	0,56%	0,58	103,48	102,93	102,88	103,50	994K	2.112
05/07/2023	-0,10%	-0,10	102,90	103,00	102,82	103,00	452K	693
04/07/2023	0,28%	0,29	103,00	102,73	102,69	103,14	987K	1.473
03/07/2023	-0,84%	-0,87	102,71	103,47	102,70	103,47	362K	319
30/06/2023	0,91%	0,93	103,58	102,99	102,99	103,77	705K	388
29/06/2023	-0,24%	-0,25	102,65	103,07	102,50	103,07	647K	1.036
28/06/2023	-0,19%	-0,20	102,90	103,18	102,80	103,18	799K	420
27/06/2023	0,19%	0,20	103,10	103,14	102,82	103,15	707K	369
26/06/2023	0,08%	0,08	102,90	103,15	102,82	103,15	820K	1.817
23/06/2023	0,26%	0,27	102,82	102,86	102,52	103,14	812K	650
22/06/2023	-0,39%	-0,40	102,55	102,95	102,50	103,04	827K	418
21/06/2023	0,30%	0,31	102,95	102,64	102,62	103,00	1M	2.105
20/06/2023	0,06%	0,06	102,64	102,50	102,50	102,65	1M	2.272
19/06/2023	-0,15%	-0,15	102,58	102,70	102,21	102,70	774K	305
16/06/2023	0,14%	0,14	102,73	102,59	102,46	102,80	393K	279
15/06/2023	0,79%	0,80	102,59	102,03	102,03	102,90	766K	232
14/06/2023	-0,26%	-0,27	101,79	102,08	101,71	102,60	812K	1.855
13/06/2023	0,06%	0,06	102,06	101,92	101,90	102,11	496K	182
12/06/2023	0,88%	0,89	102,00	101,39	101,39	102,11	543K	2.476
09/06/2023	-1,08%	-1,10	101,11	102,48	101,11	102,48	787K	1.943
07/06/2023	0,42%	0,43	102,21	102,68	102,19	102,91	947K	3.843
06/06/2023	-1,00%	-1,03	101,78	102,81	101,78	103,29	2M	2.063
05/06/2023	0,98%	1,00	102,81	101,81	101,39	102,81	884K	1.972
02/06/2023	0,35%	0,36	101,81	101,45	100,90	101,81	1M	451
01/06/2023	0,03%	0,03	101,45	100,99	100,45	101,84	2M	821
31/05/2023	-0,32%	-0,33	101,42	102,00	100,26	102,10	2M	4.645
30/05/2023	0,71%	0,72	101,75	101,48	101,21	101,98	654K	417
29/05/2023	-1,36%	-1,39	101,03	102,15	101,03	102,15	523K	184
26/05/2023	0,12%	0,12	102,42	102,09	102,01	102,70	793K	588
25/05/2023	2,12%	2,12	102,30	100,40	100,00	102,83	2M	2.753
24/05/2023	1,03%	1,02	100,18	98,80	98,80	100,23	1M	4.323
23/05/2023	0,36%	0,36	99,16	98,89	98,07	99,25	1M	2.684
22/05/2023	1,26%	1,23	98,80	97,98	97,77	98,99	2M	1.989
19/05/2023	-	-	97,57	96,70	96,49	97,57	1M	596

Date,Open,High,Low,Close,Volume
29-Nov-23,104.50,106.31,104.50,105.01,788155
28-Nov-23,104.48,105.27,104.46,104.53,713398
27-Nov-23,105.28,105.30,104.46,104.46,879496
24-Nov-23,105.33,105.48,104.10,105.28,2437596
23-Nov-23,104.89,105.36,104.43,104.99,2908260
22-Nov-23,104.20,104.97,104.06,104.88,1162691
21-Nov-23,104.00,104.48,103.88,104.20,659961
20-Nov-23,103.98,104.00,103.87,103.90,612212
17-Nov-23,103.97,103.98,103.69,103.98,923474
16-Nov-23,103.99,104.00,103.76,103.97,682205
14-Nov-23,103.90,104.00,103.49,104.00,509214
13-Nov-23,103.89,104.00,103.31,104.00,1442056
10-Nov-23,103.99,104.00,103.31,103.99,828528
09-Nov-23,103.41,104.00,103.41,103.99,976033
08-Nov-23,103.64,103.98,102.86,103.40,1129578
07-Nov-23,102.75,103.74,102.63,102.66,2241704
06-Nov-23,102.77,102.89,102.53,102.60,407899
03-Nov-23,102.40,102.79,102.35,102.59,671136
01-Nov-23,102.26,102.64,102.00,102.35,1094167
31-Oct-23,103.20,104.00,102.60,103.00,3587494
30-Oct-23,102.99,103.88,102.77,102.88,1719923
27-Oct-23,102.70,103.58,102.67,102.99,1576527
26-Oct-23,103.48,103.50,103.02,103.11,772297
25-Oct-23,102.95,103.58,102.57,103.10,331609
24-Oct-23,103.51,103.86,101.53,102.54,2256848
23-Oct-23,103.50,103.86,103.00,103.00,1171310
20-Oct-23,103.94,103.94,103.25,103.65,967392
19-Oct-23,103.82,103.90,103.56,103.74,1154152
18-Oct-23,103.81,103.90,103.60,103.82,555927
17-Oct-23,103.78,103.98,103.50,103.55,685931
16-Oct-23,103.64,103.99,103.50,103.89,1340841
13-Oct-23,102.66,104.00,102.50,103.90,1739800
11-Oct-23,103.43,103.98,102.52,102.55,2538645
10-Oct-23,103.55,103.80,102.80,103.41,843713
09-Oct-23,103.99,104.00,103.50,103.55,552106
06-Oct-23,103.99,103.99,103.42,103.61,796995
05-Oct-23,103.46,103.77,103.46,103.64,421610
04-Oct-23,103.94,104.00,103.01,103.37,738979
03-Oct-23,103.71,104.14,103.52,103.52,378135
02-Oct-23,103.93,103.93,103.60,103.68,460075
29-Sep-23,104.38,104.40,103.95,104.37,426064
28-Sep-23,104.40,104.40,103.97,104.21,543305
27-Sep-23,104.08,104.79,103.53,104.26,3669030
26-Sep-23,104.15,104.15,103.42,103.81,1328514
25-Sep-23,104.14,104.15,103.98,104.15,1074826
22-Sep-23,103.67,104.19,103.26,103.99,1508797
21-Sep-23,104.50,105.09,102.97,103.48,3610051
20-Sep-23,104.89,105.00,104.52,105.00,1660001
19-Sep-23,104.31,104.75,104.31,104.50,970064
18-Sep-23,104.66,105.00,104.19,104.30,1181896
15-Sep-23,105.73,105.73,104.24,104.53,1605808
14-Sep-23,104.50,105.62,104.50,105.46,2390857
13-Sep-23,104.43,104.91,104.35,104.50,768642
12-Sep-23,104.95,105.06,104.40,104.42,1558085
11-Sep-23,104.74,104.79,104.18,104.77,1026261
08-Sep-23,103.55,104.76,103.55,104.74,775938
06-Sep-23,104.10,104.78,103.50,103.55,1137433
05-Sep-23,104.75,104.75,103.92,104.07,1085275
04-Sep-23,104.79,105.76,104.48,104.65,931110
01-Sep-23,104.32,104.81,103.74,104.70,1287150
31-Aug-23,105.99,105.99,104.82,105.13,1481613
30-Aug-23,105.50,105.93,105.16,105.91,619423
29-Aug-23,105.02,105.79,104.87,105.10,679592
28-Aug-23,104.75,104.75,104.02,104.27,844546
25-Aug-23,104.68,104.69,104.19,104.22,785809
24-Aug-23,103.17,105.99,102.95,104.69,3137826
23-Aug-23,102.75,103.31,102.75,103.12,749647
22-Aug-23,102.95,103.20,102.58,102.75,585380
21-Aug-23,103.60,103.61,102.50,102.56,991745
18-Aug-23,103.30,103.60,102.50,103.39,1876242
17-Aug-23,103.87,103.87,103.22,103.30,727908
16-Aug-23,104.00,104.28,102.93,103.00,1339299
15-Aug-23,103.00,104.22,103.00,104.00,3321587
14-Aug-23,103.16,103.88,102.90,103.01,1274507
11-Aug-23,103.99,104.04,102.70,103.05,2205434
10-Aug-23,103.51,104.34,102.92,103.06,1243287
09-Aug-23,104.11,104.35,103.50,103.50,2682097
08-Aug-23,103.99,104.11,103.28,104.04,943863
07-Aug-23,104.20,104.35,103.76,103.99,527790
04-Aug-23,103.90,104.17,103.27,104.12,1702899
03-Aug-23,103.66,104.37,103.20,103.68,1775786
02-Aug-23,103.97,104.27,103.63,103.66,479263
01-Aug-23,103.54,103.98,103.54,103.95,461613
31-Jul-23,104.43,104.57,103.89,104.54,537217
28-Jul-23,103.51,104.44,103.15,104.23,1387101
27-Jul-23,103.29,103.51,103.18,103.46,828214
26-Jul-23,103.36,103.50,103.11,103.20,406853
25-Jul-23,103.26,103.49,103.02,103.38,695543
24-Jul-23,103.27,103.51,103.01,103.26,403097
21-Jul-23,102.82,103.32,102.80,103.27,1111561
20-Jul-23,102.65,102.70,102.29,102.70,2076940
19-Jul-23,102.85,102.85,102.50,102.68,480060
18-Jul-23,102.97,103.21,102.42,102.43,1036925
17-Jul-23,102.45,102.99,102.32,102.99,815883
14-Jul-23,102.95,102.97,102.45,102.45,663456
13-Jul-23,102.80,102.95,102.20,102.23,925317
12-Jul-23,103.21,103.21,102.29,102.29,714484
11-Jul-23,103.22,103.22,102.46,102.74,755266
10-Jul-23,103.00,103.00,102.48,102.91,1054123
07-Jul-23,103.49,103.54,102.79,102.79,597822
06-Jul-23,102.93,103.50,102.88,103.48,993931
05-Jul-23,103.00,103.00,102.82,102.90,451896
04-Jul-23,102.73,103.14,102.69,103.00,987046
03-Jul-23,103.47,103.47,102.70,102.71,361527
30-Jun-23,102.99,103.77,102.99,103.58,704810
29-Jun-23,103.07,103.07,102.50,102.65,646567
28-Jun-23,103.18,103.18,102.80,102.90,799149
27-Jun-23,103.14,103.15,102.82,103.10,707180
26-Jun-23,103.15,103.15,102.82,102.90,819809
23-Jun-23,102.86,103.14,102.52,102.82,811792
22-Jun-23,102.95,103.04,102.50,102.55,827305
21-Jun-23,102.64,103.00,102.62,102.95,1107831
20-Jun-23,102.50,102.65,102.50,102.64,1087499
19-Jun-23,102.70,102.70,102.21,102.58,774018
16-Jun-23,102.59,102.80,102.46,102.73,393420
15-Jun-23,102.03,102.90,102.03,102.59,765927
14-Jun-23,102.08,102.60,101.71,101.79,812240
13-Jun-23,101.92,102.11,101.90,102.06,495683
12-Jun-23,101.39,102.11,101.39,102.00,543076
09-Jun-23,102.48,102.48,101.11,101.11,786642
07-Jun-23,102.68,102.91,102.19,102.21,947257
06-Jun-23,102.81,103.29,101.78,101.78,1521138
05-Jun-23,101.81,102.81,101.39,102.81,883820
02-Jun-23,101.45,101.81,100.90,101.81,1065258
01-Jun-23,100.99,101.84,100.45,101.45,1725467
31-May-23,102.00,102.10,100.26,101.42,2403570
30-May-23,101.48,101.98,101.21,101.75,654338
29-May-23,102.15,102.15,101.03,101.03,523342
26-May-23,102.09,102.70,102.01,102.42,792987
25-May-23,100.40,102.83,100.00,102.30,2268869
24-May-23,98.80,100.23,98.80,100.18,1273932
23-May-23,98.89,99.25,98.07,99.16,1182544
22-May-23,97.98,98.99,97.77,98.80,2099824
19-May-23,96.70,97.57,96.49,97.57,1448428

*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