Cotação atual, histórico e gráfico do papel: IFRI11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
11/10/2024 | 0,35% | 0,36 | 104,00 | 103,79 | 102,21 | 104,00 | 2M | 2.599 |
10/10/2024 | -0,37% | -0,38 | 103,64 | 104,02 | 103,46 | 104,59 | 2M | 2.089 |
09/10/2024 | -1,51% | -1,60 | 104,02 | 105,88 | 104,00 | 105,88 | 1M | 1.263 |
08/10/2024 | -0,26% | -0,28 | 105,62 | 105,90 | 104,90 | 105,90 | 1M | 316 |
07/10/2024 | 0,73% | 0,77 | 105,90 | 105,13 | 104,88 | 106,77 | 3M | 4.332 |
04/10/2024 | 1,09% | 1,13 | 105,13 | 105,03 | 104,06 | 105,34 | 1M | 1.357 |
03/10/2024 | -0,23% | -0,24 | 104,00 | 104,26 | 103,88 | 105,47 | 2M | 1.670 |
|
02/10/2024 | 0,42% | 0,44 | 104,24 | 104,00 | 103,71 | 104,88 | 2M | 2.638 |
01/10/2024 | -2,08% | -2,20 | 103,80 | 105,66 | 103,74 | 105,66 | 2M | 752 |
30/09/2024 | -0,53% | -0,56 | 106,00 | 106,80 | 105,56 | 106,80 | 870K | 1.131 |
27/09/2024 | -0,21% | -0,22 | 106,56 | 106,75 | 106,00 | 107,16 | 2M | 2.055 |
26/09/2024 | 1,06% | 1,12 | 106,78 | 105,66 | 105,11 | 106,78 | 2M | 3.086 |
25/09/2024 | -1,25% | -1,34 | 105,66 | 106,86 | 105,37 | 106,86 | 1M | 348 |
24/09/2024 | 1,90% | 2,00 | 107,00 | 105,00 | 104,61 | 107,86 | 2M | 1.718 |
23/09/2024 | 0,38% | 0,40 | 105,00 | 104,60 | 104,35 | 105,00 | 3M | 750 |
20/09/2024 | -0,24% | -0,25 | 104,60 | 104,85 | 104,21 | 104,85 | 2M | 488 |
19/09/2024 | 0,73% | 0,76 | 104,85 | 104,13 | 104,09 | 104,85 | 756K | 350 |
18/09/2024 | -0,76% | -0,80 | 104,09 | 104,14 | 103,87 | 104,85 | 715K | 271 |
17/09/2024 | 0,64% | 0,67 | 104,89 | 104,25 | 103,80 | 104,89 | 1M | 784 |
16/09/2024 | 0,70% | 0,72 | 104,22 | 103,50 | 103,50 | 104,84 | 2M | 2.457 |
13/09/2024 | 0,30% | 0,31 | 103,50 | 103,90 | 103,32 | 104,21 | 1M | 1.957 |
12/09/2024 | -0,03% | -0,03 | 103,19 | 103,25 | 103,04 | 104,19 | 2M | 2.095 |
11/09/2024 | -0,63% | -0,65 | 103,22 | 103,90 | 103,04 | 104,47 | 3M | 1.372 |
10/09/2024 | 0,73% | 0,75 | 103,87 | 103,40 | 103,15 | 104,38 | 1M | 1.659 |
09/09/2024 | -0,25% | -0,26 | 103,12 | 103,63 | 103,00 | 104,84 | 2M | 3.429 |
06/09/2024 | -0,40% | -0,42 | 103,38 | 104,99 | 103,32 | 104,99 | 3M | 1.965 |
05/09/2024 | -0,68% | -0,71 | 103,80 | 104,51 | 103,40 | 105,80 | 2M | 896 |
04/09/2024 | 0,25% | 0,26 | 104,51 | 104,18 | 103,95 | 106,54 | 2M | 2.677 |
03/09/2024 | 0,24% | 0,25 | 104,25 | 104,49 | 103,92 | 105,51 | 2M | 6.080 |
02/09/2024 | -0,76% | -0,80 | 104,00 | 105,00 | 103,32 | 105,00 | 564K | 313 |
30/08/2024 | -0,95% | -1,01 | 104,80 | 105,80 | 104,38 | 105,80 | 239K | 608 |
29/08/2024 | 0,07% | 0,07 | 105,81 | 105,29 | 104,48 | 108,01 | 2M | 1.559 |
28/08/2024 | 1,67% | 1,74 | 105,74 | 104,75 | 104,21 | 105,95 | 2M | 2.637 |
27/08/2024 | 0,25% | 0,26 | 104,00 | 104,00 | 103,00 | 105,00 | 2M | 1.628 |
26/08/2024 | -0,20% | -0,21 | 103,74 | 104,00 | 103,54 | 104,79 | 633K | 178 |
23/08/2024 | 0,00% | 0,00 | 103,95 | 104,00 | 103,50 | 105,20 | 1M | 2.663 |
22/08/2024 | -1,25% | -1,32 | 103,95 | 105,27 | 103,54 | 105,27 | 2M | 3.406 |
21/08/2024 | 1,27% | 1,32 | 105,27 | 104,50 | 104,23 | 105,83 | 3M | 7.556 |
20/08/2024 | -1,00% | -1,05 | 103,95 | 105,80 | 102,00 | 107,49 | 5M | 7.929 |
19/08/2024 | -0,62% | -0,65 | 105,00 | 106,99 | 105,00 | 112,00 | 3M | 6.213 |
16/08/2024 | 0,62% | 0,65 | 105,65 | 105,00 | 104,99 | 106,98 | 4M | 7.950 |
15/08/2024 | 0,29% | 0,30 | 105,00 | 104,70 | 104,39 | 105,00 | 2M | 4.349 |
14/08/2024 | 1,12% | 1,16 | 104,70 | 103,99 | 103,49 | 104,74 | 1M | 4.162 |
13/08/2024 | 0,42% | 0,43 | 103,54 | 104,00 | 103,18 | 104,87 | 1M | 2.814 |
12/08/2024 | -1,76% | -1,85 | 103,11 | 104,98 | 103,02 | 104,99 | 2M | 4.528 |
09/08/2024 | 1,06% | 1,10 | 104,96 | 104,49 | 103,01 | 105,00 | 2M | 7.987 |
08/08/2024 | 2,76% | 2,79 | 103,86 | 101,63 | 101,13 | 107,49 | 6M | 10.783 |
07/08/2024 | -0,72% | -0,73 | 101,07 | 101,80 | 101,07 | 102,00 | 1M | 1.866 |
06/08/2024 | 1,11% | 1,12 | 101,80 | 100,87 | 100,60 | 102,00 | 2M | 2.851 |
05/08/2024 | -0,24% | -0,24 | 100,68 | 100,52 | 100,03 | 101,45 | 653K | 1.347 |
02/08/2024 | -0,53% | -0,54 | 100,92 | 102,00 | 100,50 | 102,00 | 1M | 1.275 |
01/08/2024 | -0,71% | -0,73 | 101,46 | 101,20 | 101,20 | 102,39 | 1M | 471 |
31/07/2024 | 0,38% | 0,39 | 102,19 | 102,09 | 101,56 | 102,30 | 462K | 183 |
30/07/2024 | -0,57% | -0,58 | 101,80 | 102,01 | 101,64 | 102,55 | 639K | 176 |
29/07/2024 | 0,11% | 0,11 | 102,38 | 102,20 | 102,00 | 102,54 | 830K | 867 |
26/07/2024 | 0,26% | 0,27 | 102,27 | 102,29 | 102,00 | 102,55 | 671K | 350 |
25/07/2024 | -0,05% | -0,05 | 102,00 | 102,02 | 102,00 | 102,56 | 713K | 662 |
24/07/2024 | -0,13% | -0,13 | 102,05 | 101,98 | 101,32 | 102,56 | 488K | 1.044 |
23/07/2024 | 0,67% | 0,68 | 102,18 | 101,60 | 101,09 | 102,60 | 1M | 592 |
22/07/2024 | -0,49% | -0,50 | 101,50 | 102,00 | 101,50 | 102,29 | 514K | 346 |
19/07/2024 | 0,10% | 0,10 | 102,00 | 101,90 | 101,90 | 102,29 | 224K | 176 |
18/07/2024 | 0,62% | 0,63 | 101,90 | 101,28 | 101,28 | 102,47 | 336K | 79 |
17/07/2024 | -0,98% | -1,00 | 101,27 | 101,90 | 101,07 | 102,60 | 1M | 1.267 |
16/07/2024 | -0,25% | -0,26 | 102,27 | 102,53 | 101,50 | 102,54 | 540K | 279 |
15/07/2024 | -0,07% | -0,07 | 102,53 | 102,59 | 102,00 | 102,59 | 195K | 93 |
12/07/2024 | 0,31% | 0,32 | 102,60 | 102,28 | 101,56 | 102,60 | 377K | 49 |
11/07/2024 | -0,01% | -0,01 | 102,28 | 102,25 | 101,51 | 102,29 | 354K | 222 |
10/07/2024 | 0,02% | 0,02 | 102,29 | 102,26 | 102,00 | 102,40 | 410K | 47 |
09/07/2024 | -0,03% | -0,03 | 102,27 | 102,10 | 101,50 | 102,27 | 379K | 213 |
08/07/2024 | 0,29% | 0,30 | 102,30 | 102,29 | 101,98 | 102,69 | 686K | 653 |
05/07/2024 | -0,95% | -0,98 | 102,00 | 102,98 | 102,00 | 102,98 | 762K | 742 |
04/07/2024 | 0,92% | 0,94 | 102,98 | 102,95 | 102,03 | 103,00 | 250K | 829 |
03/07/2024 | 0,03% | 0,03 | 102,04 | 102,05 | 102,01 | 103,50 | 591K | 188 |
02/07/2024 | 0,01% | 0,01 | 102,01 | 102,00 | 102,00 | 103,50 | 170K | 106 |
01/07/2024 | -2,16% | -2,25 | 102,00 | 103,00 | 101,00 | 107,99 | 633K | 713 |
28/06/2024 | 2,21% | 2,25 | 104,25 | 102,60 | 102,60 | 105,00 | 1M | 2.052 |
27/06/2024 | 1,49% | 1,50 | 102,00 | 101,85 | 100,88 | 103,00 | 1M | 4.377 |
26/06/2024 | 0,50% | 0,50 | 100,50 | 102,04 | 99,75 | 102,39 | 950K | 3.309 |
25/06/2024 | 0,57% | 0,57 | 100,00 | 99,40 | 97,85 | 102,40 | 1M | 1.592 |
24/06/2024 | -0,57% | -0,57 | 99,43 | 100,07 | 98,01 | 102,90 | 2M | 220 |
21/06/2024 | -0,01% | -0,01 | 100,00 | 100,00 | 99,01 | 104,00 | 461K | 72 |
20/06/2024 | - | - | 100,01 | 100,40 | 99,00 | 100,40 | 446K | 65 |
Date,Open,High,Low,Close,Volume
11-Oct-24,103.79,104.00,102.21,104.00,2289938
10-Oct-24,104.02,104.59,103.46,103.64,2282144
09-Oct-24,105.88,105.88,104.00,104.02,1299613
08-Oct-24,105.90,105.90,104.90,105.62,1260342
07-Oct-24,105.13,106.77,104.88,105.90,2805068
04-Oct-24,105.03,105.34,104.06,105.13,1037429
03-Oct-24,104.26,105.47,103.88,104.00,1844628
02-Oct-24,104.00,104.88,103.71,104.24,2002696
01-Oct-24,105.66,105.66,103.74,103.80,2228638
30-Sep-24,106.80,106.80,105.56,106.00,869929
27-Sep-24,106.75,107.16,106.00,106.56,1595489
26-Sep-24,105.66,106.78,105.11,106.78,1709052
25-Sep-24,106.86,106.86,105.37,105.66,1020380
24-Sep-24,105.00,107.86,104.61,107.00,2335947
23-Sep-24,104.60,105.00,104.35,105.00,2695621
20-Sep-24,104.85,104.85,104.21,104.60,1721981
19-Sep-24,104.13,104.85,104.09,104.85,756259
18-Sep-24,104.14,104.85,103.87,104.09,715452
17-Sep-24,104.25,104.89,103.80,104.89,1381963
16-Sep-24,103.50,104.84,103.50,104.22,2162562
13-Sep-24,103.90,104.21,103.32,103.50,1466671
12-Sep-24,103.25,104.19,103.04,103.19,1906239
11-Sep-24,103.90,104.47,103.04,103.22,2542028
10-Sep-24,103.40,104.38,103.15,103.87,1003026
09-Sep-24,103.63,104.84,103.00,103.12,1683892
06-Sep-24,104.99,104.99,103.32,103.38,2615837
05-Sep-24,104.51,105.80,103.40,103.80,2314495
04-Sep-24,104.18,106.54,103.95,104.51,1715239
03-Sep-24,104.49,105.51,103.92,104.25,1887394
02-Sep-24,105.00,105.00,103.32,104.00,564016
30-Aug-24,105.80,105.80,104.38,104.80,238575
29-Aug-24,105.29,108.01,104.48,105.81,1799953
28-Aug-24,104.75,105.95,104.21,105.74,2311691
27-Aug-24,104.00,105.00,103.00,104.00,2175108
26-Aug-24,104.00,104.79,103.54,103.74,632516
23-Aug-24,104.00,105.20,103.50,103.95,1439811
22-Aug-24,105.27,105.27,103.54,103.95,2055952
21-Aug-24,104.50,105.83,104.23,105.27,2601730
20-Aug-24,105.80,107.49,102.00,103.95,4567556
19-Aug-24,106.99,112.00,105.00,105.00,2566331
16-Aug-24,105.00,106.98,104.99,105.65,3964071
15-Aug-24,104.70,105.00,104.39,105.00,1805725
14-Aug-24,103.99,104.74,103.49,104.70,1058625
13-Aug-24,104.00,104.87,103.18,103.54,1280337
12-Aug-24,104.98,104.99,103.02,103.11,1598157
09-Aug-24,104.49,105.00,103.01,104.96,2256038
08-Aug-24,101.63,107.49,101.13,103.86,5589867
07-Aug-24,101.80,102.00,101.07,101.07,1337378
06-Aug-24,100.87,102.00,100.60,101.80,1821612
05-Aug-24,100.52,101.45,100.03,100.68,652971
02-Aug-24,102.00,102.00,100.50,100.92,1428573
01-Aug-24,101.20,102.39,101.20,101.46,1001004
31-Jul-24,102.09,102.30,101.56,102.19,462084
30-Jul-24,102.01,102.55,101.64,101.80,639467
29-Jul-24,102.20,102.54,102.00,102.38,829536
26-Jul-24,102.29,102.55,102.00,102.27,670659
25-Jul-24,102.02,102.56,102.00,102.00,712971
24-Jul-24,101.98,102.56,101.32,102.05,487781
23-Jul-24,101.60,102.60,101.09,102.18,1161140
22-Jul-24,102.00,102.29,101.50,101.50,514311
19-Jul-24,101.90,102.29,101.90,102.00,224377
18-Jul-24,101.28,102.47,101.28,101.90,336165
17-Jul-24,101.90,102.60,101.07,101.27,1275534
16-Jul-24,102.53,102.54,101.50,102.27,539853
15-Jul-24,102.59,102.59,102.00,102.53,194969
12-Jul-24,102.28,102.60,101.56,102.60,377395
11-Jul-24,102.25,102.29,101.51,102.28,353863
10-Jul-24,102.26,102.40,102.00,102.29,410050
09-Jul-24,102.10,102.27,101.50,102.27,378776
08-Jul-24,102.29,102.69,101.98,102.30,686118
05-Jul-24,102.98,102.98,102.00,102.00,762132
04-Jul-24,102.95,103.00,102.03,102.98,249909
03-Jul-24,102.05,103.50,102.01,102.04,590763
02-Jul-24,102.00,103.50,102.00,102.01,169703
01-Jul-24,103.00,107.99,101.00,102.00,633211
28-Jun-24,102.60,105.00,102.60,104.25,1217357
27-Jun-24,101.85,103.00,100.88,102.00,1455521
26-Jun-24,102.04,102.39,99.75,100.50,950324
25-Jun-24,99.40,102.40,97.85,100.00,1042298
24-Jun-24,100.07,102.90,98.01,99.43,1881196
21-Jun-24,100.00,104.00,99.01,100.00,460880
20-Jun-24,100.40,100.40,99.00,100.01,446205
*exoneração de responsabilidade e termos de uso