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
24/05/2024-0,45%-0,48106,97107,51106,96107,832M2.481
23/05/20240,42%0,45107,45107,36106,87107,843M4.307
22/05/20240,05%0,05107,00107,04106,86107,402M1.493
21/05/2024-0,09%-0,10106,95107,00106,93107,302M1.341
20/05/2024-0,42%-0,45107,05107,50106,91107,793M2.037
17/05/20240,07%0,08107,50107,25106,85107,502M977
16/05/2024-0,26%-0,28107,42107,65106,94107,882M2.586
15/05/2024-0,19%-0,20107,70107,88106,89107,903M3.450
14/05/20240,06%0,06107,90107,64107,63107,901M714
13/05/20240,15%0,16107,84107,39107,11108,711M1.096
10/05/20240,82%0,88107,68107,00106,50108,953M10.259
09/05/2024-1,66%-1,80106,80108,60106,35109,173M11.256
08/05/2024-1,36%-1,50108,60110,33108,53110,745M11.256
07/05/2024-1,25%-1,39110,10111,99110,05112,003M8.713
06/05/2024-1,25%-1,41111,49112,90111,15113,002M4.465
03/05/20241,26%1,40112,90111,75111,13113,702M6.078
02/05/2024-0,62%-0,69111,50112,19111,07112,66814K1.812
30/04/2024-1,59%-1,81112,19113,80111,67113,802M4.100
29/04/20240,97%1,10114,00112,90112,14114,006M5.342
26/04/2024-0,87%-0,99112,90113,00111,89113,802M1.824
25/04/2024-0,01%-0,01113,89113,89112,55113,892M2.132
24/04/2024-0,07%-0,08113,90113,92112,52113,992M3.031
23/04/20240,33%0,38113,98113,49112,30114,002M465
22/04/20240,35%0,40113,60113,20112,34113,62888K606
19/04/20241,52%1,70113,20111,99111,96113,522M1.121
18/04/2024-1,66%-1,88111,50113,44111,16113,441M1.425
17/04/20241,67%1,86113,38111,43110,92113,533M5.787
16/04/2024-1,19%-1,34111,52112,70110,60112,832M3.054
15/04/20240,78%0,87112,86111,99111,13113,302M2.334
12/04/2024-1,07%-1,21111,99113,21111,45113,302M2.020
11/04/2024-0,44%-0,50113,20113,70112,82113,991M419
10/04/20240,88%0,99113,70112,71111,43114,422M614
09/04/20241,05%1,17112,71111,47111,00113,222M1.637
08/04/20240,80%0,89111,54110,65110,30111,551M658
05/04/20240,34%0,38110,65110,27109,97110,651M1.456
04/04/2024-0,30%-0,33110,27110,01109,22110,591M910
03/04/20241,24%1,35110,60110,21109,20110,653M532
02/04/2024-1,35%-1,50109,25110,75109,22111,553M2.800
01/04/2024-0,49%-0,55110,75110,30110,16110,862M8.341
28/03/20240,27%0,30111,30111,22110,60111,633M6.090
27/03/2024-1,67%-1,89111,00112,89110,80113,374M6.565
26/03/20240,37%0,42112,89112,00111,13113,606M7.606
25/03/20241,53%1,70112,47110,94110,80112,484M6.874
22/03/20240,14%0,15110,77111,60110,20111,601M2.575
21/03/2024-1,33%-1,49110,62111,93110,52111,932M2.826
20/03/2024-0,31%-0,35112,11112,62110,50112,753M4.137
19/03/2024-0,95%-1,08112,46113,83112,06113,992M5.293
18/03/2024-0,05%-0,06113,54113,54112,36113,54819K524
15/03/20242,20%2,45113,60111,14109,80113,606M8.584
14/03/20240,59%0,65111,15110,37110,37111,362M3.213
13/03/2024-0,85%-0,95110,50111,46110,30112,502M3.571
12/03/2024-0,62%-0,69111,45112,90111,00113,592M3.216
11/03/20241,13%1,25112,14110,89110,57113,972M2.940
08/03/2024-0,10%-0,11110,89111,00110,31111,992M3.489
07/03/20240,63%0,69111,00110,67110,50111,621M2.649
06/03/2024-1,82%-2,05110,31112,36110,14113,972M1.706
05/03/2024-1,41%-1,61112,36114,00112,36114,781M1.442
04/03/20241,58%1,77113,97112,20112,20115,051M360
01/03/2024-0,14%-0,16112,20111,42111,42112,812M1.820
29/02/20240,40%0,45112,36111,91111,02112,72926K1.047
28/02/2024-0,30%-0,34111,91112,25111,51112,93774K330
27/02/20240,09%0,10112,25112,19111,17112,591M339
26/02/20242,25%2,47112,15109,90109,68112,601M484
23/02/2024-0,11%-0,12109,68110,42109,10111,062M2.977
22/02/2024-0,39%-0,43109,80111,65109,63111,66905K3.935
21/02/20240,13%0,14110,23109,85109,57111,442M1.807
20/02/20240,91%0,99110,09109,61108,53110,271M2.459
19/02/2024-0,76%-0,84109,10110,01109,04110,06974K1.025
16/02/20240,59%0,65109,94109,44109,44109,99690K933
15/02/2024-2,05%-2,29109,29111,57109,02111,682M4.551
14/02/2024-0,91%-1,02111,58112,60111,29112,60572K364
09/02/20241,57%1,74112,60110,86110,86112,892M1.749
08/02/2024-0,92%-1,03110,86111,87110,50111,951M1.521
07/02/20240,81%0,90111,89110,99110,51111,951M3.734
06/02/20240,53%0,59110,99109,65109,65111,00895K231
05/02/20241,10%1,20110,40109,21109,20111,101M1.046
02/02/20241,12%1,21109,20108,35107,99109,42727K538
01/02/2024-0,38%-0,41107,99108,00105,30108,722M1.432
31/01/20240,56%0,60108,40108,87107,78108,99960K455
30/01/2024-0,21%-0,23107,80108,03107,20108,991M881
29/01/2024-2,81%-3,12108,03111,17107,11112,484M6.902
26/01/2024-0,67%-0,75111,15111,90111,01112,602M2.205
25/01/2024-0,44%-0,50111,90112,40111,50112,40550K2.087
24/01/2024-0,09%-0,10112,40112,60111,82112,60764K643
23/01/2024-0,04%-0,04112,50113,40112,35113,40729K386
22/01/20240,31%0,35112,54112,19112,01113,47659K760
19/01/2024-0,28%-0,31112,19111,51111,50112,44757K564
18/01/20240,11%0,12112,50112,38111,61112,50946K339
17/01/20240,35%0,39112,38111,99111,66112,853M1.166
16/01/20240,07%0,08111,99111,92111,55112,962M1.223
15/01/2024-0,31%-0,35111,91112,26111,64112,26827K1.546
12/01/20240,54%0,60112,26111,66111,49113,152M890
11/01/20240,47%0,52111,66111,14109,22112,762M2.890
10/01/2024-0,22%-0,25111,14111,40111,01111,92777K316
09/01/20240,44%0,49111,39110,89110,25111,972M4.024
08/01/2024-0,09%-0,10110,90110,99110,71111,732M1.929
05/01/20240,90%0,99111,00110,05110,05111,00410K360
04/01/2024-1,42%-1,59110,01111,60110,00111,64726K447
03/01/20240,63%0,70111,60111,43109,71111,602M5.074
02/01/20240,38%0,42110,90108,85108,85111,712M3.534
28/12/20231,60%1,74110,48108,74108,38110,491M3.970
27/12/20231,12%1,20108,74107,49107,04108,74935K1.650
26/12/2023-0,86%-0,93107,54108,46106,75108,462M4.331
22/12/20230,23%0,25108,47108,31107,68109,282M2.311
21/12/20230,67%0,72108,22107,70106,62110,742M4.338
20/12/2023-0,25%-0,27107,50107,99104,37108,443M4.134
19/12/20230,31%0,33107,77107,51107,45108,001M2.601
18/12/20230,37%0,40107,44106,86106,86107,791M322
15/12/20230,13%0,14107,04107,09106,24107,921M975
14/12/20231,79%1,88106,90105,03105,03107,522M1.472
13/12/20230,04%0,04105,02104,53104,53105,991M4.137
12/12/20230,85%0,88104,98104,40104,11105,99801K1.469
11/12/20230,10%0,10104,10104,99103,99104,991M1.762
08/12/2023-0,67%-0,70104,00104,84104,00106,183M2.742
07/12/2023-0,13%-0,14104,70105,12104,70105,13662K1.498
06/12/20230,08%0,08104,84104,76104,76105,07413K260
05/12/2023-0,04%-0,04104,76104,96104,14104,96797K1.042
04/12/20230,34%0,35104,80104,01104,01105,001M652
01/12/2023-0,84%-0,89104,45104,16104,16105,321M1.128
30/11/20230,31%0,33105,34105,05104,98106,21620K443
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
09/11/2023--103,99103,41103,41104,00976K536


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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