Cotação atual, histórico e gráfico do papel: IFRI11

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 IFRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,29%	-0,27	93,65	93,12	93,12	94,00	1M	924
12/06/2025	0,06%	0,06	93,92	93,87	93,15	94,02	1M	1.261
11/06/2025	0,60%	0,56	93,86	93,30	93,18	93,86	1M	2.273
10/06/2025	-0,84%	-0,79	93,30	94,40	93,10	94,40	2M	2.394
09/06/2025	0,11%	0,10	94,09	93,80	93,80	94,79	3M	4.414
06/06/2025	0,27%	0,25	93,99	94,00	93,08	94,00	1M	2.369
05/06/2025	-0,28%	-0,26	93,74	94,00	93,01	94,00	2M	884

04/06/2025	0,46%	0,43	94,00	93,77	93,71	94,29	929K	499
03/06/2025	-1,35%	-1,28	93,57	94,85	93,22	94,85	2M	3.286
02/06/2025	-2,16%	-2,09	94,85	95,82	94,06	95,82	1M	362
30/05/2025	0,94%	0,90	96,94	96,04	95,60	96,99	1M	1.605
29/05/2025	0,25%	0,24	96,04	95,80	95,31	96,50	827K	368
28/05/2025	-0,37%	-0,36	95,80	96,22	95,47	97,00	1M	2.536
27/05/2025	1,22%	1,16	96,16	95,74	94,53	97,48	2M	3.612
26/05/2025	0,85%	0,80	95,00	94,08	94,00	95,96	2M	3.594
23/05/2025	0,30%	0,28	94,20	93,85	93,85	94,89	1M	2.309
22/05/2025	-0,14%	-0,13	93,92	94,05	93,76	94,62	1M	1.513
21/05/2025	-0,94%	-0,89	94,05	94,80	93,78	95,00	2M	711
20/05/2025	-0,44%	-0,42	94,94	94,26	94,00	95,27	3M	1.187
19/05/2025	1,23%	1,16	95,36	94,20	93,70	95,45	1M	1.910
16/05/2025	0,56%	0,52	94,20	93,71	93,71	94,20	2M	1.131
15/05/2025	-0,11%	-0,10	93,68	93,78	93,43	94,01	1M	2.607
14/05/2025	0,00%	0,00	93,78	93,79	93,38	94,20	2M	649
13/05/2025	-0,14%	-0,13	93,78	93,91	93,35	94,40	3M	1.145
12/05/2025	-0,10%	-0,09	93,91	94,00	93,74	94,28	2M	452
09/05/2025	0,37%	0,35	94,00	93,65	93,65	94,54	2M	1.029
08/05/2025	-0,38%	-0,36	93,65	93,50	93,32	94,25	2M	687
07/05/2025	0,32%	0,30	94,01	93,95	93,72	94,27	894K	179
06/05/2025	-0,18%	-0,17	93,71	94,01	93,51	94,29	4M	3.604
05/05/2025	-0,13%	-0,12	93,88	94,27	93,75	94,98	1M	3.245
02/05/2025	-1,99%	-1,91	94,00	93,99	92,80	94,32	6M	2.331
30/04/2025	-0,47%	-0,45	95,91	96,36	95,23	96,54	1M	923
29/04/2025	0,32%	0,31	96,36	96,18	96,16	96,67	683K	326
28/04/2025	-0,57%	-0,55	96,05	96,65	95,86	97,59	2M	3.393
25/04/2025	0,97%	0,93	96,60	95,72	95,37	96,80	1M	1.399
24/04/2025	-0,85%	-0,82	95,67	96,50	95,53	97,26	798K	306
23/04/2025	0,56%	0,54	96,49	95,95	95,94	96,50	936K	1.976
22/04/2025	0,79%	0,75	95,95	95,20	95,13	96,45	778K	3.027
17/04/2025	-1,09%	-1,05	95,20	96,23	94,98	96,47	1M	465
16/04/2025	0,85%	0,81	96,25	96,10	95,43	96,55	2M	5.846
15/04/2025	-0,91%	-0,88	95,44	96,32	95,40	96,32	940K	407
14/04/2025	0,61%	0,58	96,32	95,74	95,02	96,44	1M	967
11/04/2025	1,04%	0,99	95,74	94,75	94,31	95,75	1M	516
10/04/2025	-0,11%	-0,10	94,75	94,85	94,48	95,45	297K	345
09/04/2025	-1,20%	-1,15	94,85	96,00	94,50	96,00	2M	1.735
08/04/2025	0,09%	0,09	96,00	94,72	94,72	96,67	4M	6.049
07/04/2025	1,38%	1,31	95,91	94,80	94,31	96,40	6M	3.322
04/04/2025	-1,81%	-1,74	94,60	96,34	94,60	96,34	2M	2.361
03/04/2025	0,75%	0,72	96,34	96,40	95,07	96,40	1M	1.171
02/04/2025	-0,48%	-0,46	95,62	95,51	95,51	97,00	2M	3.550
01/04/2025	-0,42%	-0,41	96,08	96,44	94,31	96,44	2M	3.353
31/03/2025	0,20%	0,19	96,49	96,56	95,78	96,95	2M	910
28/03/2025	0,00%	0,00	96,30	96,30	95,81	96,56	821K	270
27/03/2025	0,55%	0,53	96,30	95,78	95,78	97,42	814K	1.905
26/03/2025	-1,04%	-1,01	95,77	96,90	95,77	97,73	2M	4.812
25/03/2025	-1,15%	-1,13	96,78	97,50	96,11	98,24	6M	6.442
24/03/2025	1,36%	1,31	97,91	96,99	96,00	98,48	4M	6.433
21/03/2025	0,73%	0,70	96,60	96,49	95,80	97,49	4M	9.109
20/03/2025	0,26%	0,25	95,90	95,60	95,50	96,50	4M	8.746
19/03/2025	1,69%	1,59	95,65	94,26	94,26	96,49	4M	6.690
18/03/2025	-0,72%	-0,68	94,06	94,73	94,02	96,99	4M	3.297
17/03/2025	0,80%	0,75	94,74	93,43	93,16	94,75	2M	1.523
14/03/2025	0,63%	0,59	93,99	93,56	92,70	94,00	2M	2.550
13/03/2025	0,01%	0,01	93,40	93,38	92,88	94,34	2M	3.544
12/03/2025	-0,24%	-0,22	93,39	93,59	93,10	93,59	919K	1.234
11/03/2025	0,49%	0,46	93,61	93,74	92,62	94,78	3M	2.451
10/03/2025	-1,66%	-1,57	93,15	93,31	92,60	94,87	3M	5.103
07/03/2025	0,78%	0,73	94,72	92,28	92,20	94,72	3M	3.332
06/03/2025	3,05%	2,78	93,99	91,20	90,96	94,96	2M	6.544
05/03/2025	-2,29%	-2,14	91,21	91,99	91,00	92,30	675K	1.996
28/02/2025	-0,02%	-0,02	93,35	93,37	92,01	94,08	2M	2.026
27/02/2025	0,30%	0,28	93,37	92,95	91,30	94,00	3M	6.750
26/02/2025	-1,00%	-0,94	93,09	94,15	92,01	94,15	2M	3.655
25/02/2025	0,62%	0,58	94,03	93,44	92,52	94,54	4M	4.921
24/02/2025	1,43%	1,32	93,45	92,13	92,00	93,93	3M	6.417
21/02/2025	1,32%	1,20	92,13	90,93	90,57	92,48	3M	5.449
20/02/2025	-0,29%	-0,26	90,93	90,88	89,08	91,19	4M	5.336
19/02/2025	-0,11%	-0,10	91,19	91,70	90,00	91,70	2M	3.163
18/02/2025	-0,95%	-0,88	91,29	92,17	91,06	92,17	3M	1.580
17/02/2025	-0,55%	-0,51	92,17	92,50	90,97	92,50	5M	2.789
14/02/2025	4,43%	3,93	92,68	88,48	88,00	92,92	4M	1.085
13/02/2025	2,21%	1,92	88,75	86,03	86,03	88,88	3M	5.524
12/02/2025	0,47%	0,41	86,83	86,41	85,70	87,15	4M	2.295
11/02/2025	0,63%	0,54	86,42	85,88	85,88	87,29	2M	481
10/02/2025	-0,95%	-0,82	85,88	86,70	85,52	87,29	3M	4.424
07/02/2025	0,88%	0,76	86,70	85,00	85,00	86,92	5M	6.059
06/02/2025	-2,17%	-1,91	85,94	87,75	85,05	87,75	3M	3.654
05/02/2025	0,38%	0,33	87,85	87,55	86,00	88,46	5M	4.546
04/02/2025	-0,32%	-0,28	87,52	87,80	87,50	88,69	3M	3.322
03/02/2025	-3,92%	-3,58	87,80	90,00	87,11	90,00	4M	3.105
31/01/2025	3,18%	2,82	91,38	88,56	88,55	91,41	3M	4.297
30/01/2025	-0,83%	-0,74	88,56	89,30	87,15	89,71	3M	3.145
29/01/2025	0,45%	0,40	89,30	88,91	88,35	90,97	3M	1.462
28/01/2025	-2,67%	-2,44	88,90	91,34	88,47	91,62	4M	1.985
27/01/2025	0,54%	0,49	91,34	90,85	90,57	92,03	3M	2.681
24/01/2025	-0,93%	-0,85	90,85	91,70	90,58	92,04	2M	1.562
23/01/2025	-1,29%	-1,20	91,70	92,50	91,70	92,87	3M	1.666
22/01/2025	-0,54%	-0,50	92,90	93,39	92,05	93,63	4M	3.376
21/01/2025	-0,72%	-0,68	93,40	94,08	92,45	94,08	2M	825
20/01/2025	-0,52%	-0,49	94,08	94,45	93,01	94,45	2M	604
17/01/2025	0,57%	0,54	94,57	94,04	92,00	94,91	4M	1.512
16/01/2025	-1,13%	-1,07	94,03	95,10	94,03	95,10	2M	1.680
15/01/2025	1,00%	0,94	95,10	94,79	94,10	95,88	5M	4.640
14/01/2025	-0,74%	-0,70	94,16	95,01	94,13	95,86	1M	428
13/01/2025	-1,07%	-1,03	94,86	95,84	93,72	95,85	3M	1.849
10/01/2025	-0,11%	-0,11	95,89	96,19	95,01	96,88	2M	4.865
09/01/2025	2,50%	2,34	96,00	94,20	93,65	99,99	6M	4.273
08/01/2025	-1,18%	-1,12	93,66	95,49	93,31	95,50	2M	1.551
07/01/2025	-0,24%	-0,23	94,78	95,01	93,78	95,50	1M	1.380
06/01/2025	-0,51%	-0,49	95,01	96,45	93,60	97,19	2M	1.603
03/01/2025	0,53%	0,50	95,50	94,95	94,92	97,99	2M	3.385
02/01/2025	-0,62%	-0,59	95,00	94,30	92,58	96,10	3M	5.815
30/12/2024	1,69%	1,59	95,59	96,30	92,03	96,80	891K	736
27/12/2024	-0,84%	-0,80	94,00	94,80	94,00	97,23	2M	2.294
26/12/2024	-0,76%	-0,73	94,80	95,51	93,50	95,51	3M	2.028
23/12/2024	4,05%	3,72	95,53	90,88	90,77	97,49	4M	5.968
20/12/2024	5,44%	4,74	91,81	87,07	86,40	92,98	5M	5.051
19/12/2024	1,39%	1,19	87,07	83,99	83,99	87,69	5M	5.724
18/12/2024	-0,26%	-0,22	85,88	86,00	83,83	86,09	8M	10.119
17/12/2024	-0,12%	-0,10	86,10	86,20	85,40	86,73	5M	3.517
16/12/2024	-0,15%	-0,13	86,20	86,71	85,68	87,89	4M	3.734
13/12/2024	0,23%	0,20	86,33	86,13	86,13	88,20	4M	4.636
12/12/2024	-0,31%	-0,27	86,13	86,40	85,83	88,91	9M	6.907
11/12/2024	-1,14%	-1,00	86,40	86,50	85,26	87,33	7M	7.023
10/12/2024	-2,20%	-1,97	87,40	89,37	86,38	89,37	7M	5.658
09/12/2024	0,29%	0,26	89,37	88,90	88,00	91,90	7M	6.114
06/12/2024	1,26%	1,11	89,11	88,00	86,55	90,97	6M	8.841
05/12/2024	-2,60%	-2,35	88,00	90,00	86,12	90,00	7M	3.084
04/12/2024	-1,03%	-0,94	90,35	91,88	89,72	93,24	5M	3.454
03/12/2024	-1,93%	-1,80	91,29	93,24	90,51	93,24	3M	3.309
02/12/2024	-1,74%	-1,65	93,09	93,60	92,07	93,65	3M	895
29/11/2024	-0,40%	-0,38	94,74	95,15	94,12	97,00	2M	545
28/11/2024	-0,82%	-0,79	95,12	95,60	95,10	97,21	2M	2.961
27/11/2024	-	-	95,91	97,54	95,06	97,93	3M	3.318

Date,Open,High,Low,Close,Volume
13-Jun-25,93.12,94.00,93.12,93.65,1159437
12-Jun-25,93.87,94.02,93.15,93.92,1132687
11-Jun-25,93.30,93.86,93.18,93.86,1421638
10-Jun-25,94.40,94.40,93.10,93.30,1816097
09-Jun-25,93.80,94.79,93.80,94.09,2831640
06-Jun-25,94.00,94.00,93.08,93.99,1420484
05-Jun-25,94.00,94.00,93.01,93.74,1934842
04-Jun-25,93.77,94.29,93.71,94.00,929360
03-Jun-25,94.85,94.85,93.22,93.57,2153118
02-Jun-25,95.82,95.82,94.06,94.85,1177189
30-May-25,96.04,96.99,95.60,96.94,1108811
29-May-25,95.80,96.50,95.31,96.04,827062
28-May-25,96.22,97.00,95.47,95.80,1372803
27-May-25,95.74,97.48,94.53,96.16,1706777
26-May-25,94.08,95.96,94.00,95.00,2337020
23-May-25,93.85,94.89,93.85,94.20,1138267
22-May-25,94.05,94.62,93.76,93.92,1097548
21-May-25,94.80,95.00,93.78,94.05,1500918
20-May-25,94.26,95.27,94.00,94.94,2623754
19-May-25,94.20,95.45,93.70,95.36,1369895
16-May-25,93.71,94.20,93.71,94.20,1957258
15-May-25,93.78,94.01,93.43,93.68,1194524
14-May-25,93.79,94.20,93.38,93.78,1620673
13-May-25,93.91,94.40,93.35,93.78,3181435
12-May-25,94.00,94.28,93.74,93.91,1813885
09-May-25,93.65,94.54,93.65,94.00,1991537
08-May-25,93.50,94.25,93.32,93.65,1576002
07-May-25,93.95,94.27,93.72,94.01,894107
06-May-25,94.01,94.29,93.51,93.71,3523598
05-May-25,94.27,94.98,93.75,93.88,1258878
02-May-25,93.99,94.32,92.80,94.00,5749449
30-Apr-25,96.36,96.54,95.23,95.91,1427329
29-Apr-25,96.18,96.67,96.16,96.36,682506
28-Apr-25,96.65,97.59,95.86,96.05,2171974
25-Apr-25,95.72,96.80,95.37,96.60,1425956
24-Apr-25,96.50,97.26,95.53,95.67,798008
23-Apr-25,95.95,96.50,95.94,96.49,935600
22-Apr-25,95.20,96.45,95.13,95.95,777942
17-Apr-25,96.23,96.47,94.98,95.20,1173028
16-Apr-25,96.10,96.55,95.43,96.25,1981150
15-Apr-25,96.32,96.32,95.40,95.44,939966
14-Apr-25,95.74,96.44,95.02,96.32,1467599
11-Apr-25,94.75,95.75,94.31,95.74,1169726
10-Apr-25,94.85,95.45,94.48,94.75,296818
09-Apr-25,96.00,96.00,94.50,94.85,1914392
08-Apr-25,94.72,96.67,94.72,96.00,4091809
07-Apr-25,94.80,96.40,94.31,95.91,5839172
04-Apr-25,96.34,96.34,94.60,94.60,2456372
03-Apr-25,96.40,96.40,95.07,96.34,1348180
02-Apr-25,95.51,97.00,95.51,95.62,1728434
01-Apr-25,96.44,96.44,94.31,96.08,1576364
31-Mar-25,96.56,96.95,95.78,96.49,1698507
28-Mar-25,96.30,96.56,95.81,96.30,820578
27-Mar-25,95.78,97.42,95.78,96.30,814230
26-Mar-25,96.90,97.73,95.77,95.77,2011180
25-Mar-25,97.50,98.24,96.11,96.78,6028313
24-Mar-25,96.99,98.48,96.00,97.91,3881478
21-Mar-25,96.49,97.49,95.80,96.60,4187084
20-Mar-25,95.60,96.50,95.50,95.90,4447701
19-Mar-25,94.26,96.49,94.26,95.65,3674958
18-Mar-25,94.73,96.99,94.02,94.06,3896840
17-Mar-25,93.43,94.75,93.16,94.74,2445181
14-Mar-25,93.56,94.00,92.70,93.99,2102238
13-Mar-25,93.38,94.34,92.88,93.40,2255568
12-Mar-25,93.59,93.59,93.10,93.39,919319
11-Mar-25,93.74,94.78,92.62,93.61,2805855
10-Mar-25,93.31,94.87,92.60,93.15,2761537
07-Mar-25,92.28,94.72,92.20,94.72,2711906
06-Mar-25,91.20,94.96,90.96,93.99,1970069
05-Mar-25,91.99,92.30,91.00,91.21,675253
28-Feb-25,93.37,94.08,92.01,93.35,1846212
27-Feb-25,92.95,94.00,91.30,93.37,2773006
26-Feb-25,94.15,94.15,92.01,93.09,2268136
25-Feb-25,93.44,94.54,92.52,94.03,3609688
24-Feb-25,92.13,93.93,92.00,93.45,3079305
21-Feb-25,90.93,92.48,90.57,92.13,3262219
20-Feb-25,90.88,91.19,89.08,90.93,3923850
19-Feb-25,91.70,91.70,90.00,91.19,2377679
18-Feb-25,92.17,92.17,91.06,91.29,2700925
17-Feb-25,92.50,92.50,90.97,92.17,4550005
14-Feb-25,88.48,92.92,88.00,92.68,3840047
13-Feb-25,86.03,88.88,86.03,88.75,3403421
12-Feb-25,86.41,87.15,85.70,86.83,4219323
11-Feb-25,85.88,87.29,85.88,86.42,2342154
10-Feb-25,86.70,87.29,85.52,85.88,2887489
07-Feb-25,85.00,86.92,85.00,86.70,4944676
06-Feb-25,87.75,87.75,85.05,85.94,3244425
05-Feb-25,87.55,88.46,86.00,87.85,4727539
04-Feb-25,87.80,88.69,87.50,87.52,2827694
03-Feb-25,90.00,90.00,87.11,87.80,4150856
31-Jan-25,88.56,91.41,88.55,91.38,3339403
30-Jan-25,89.30,89.71,87.15,88.56,3395793
29-Jan-25,88.91,90.97,88.35,89.30,2715569
28-Jan-25,91.34,91.62,88.47,88.90,3874533
27-Jan-25,90.85,92.03,90.57,91.34,3420513
24-Jan-25,91.70,92.04,90.58,90.85,2361741
23-Jan-25,92.50,92.87,91.70,91.70,2920220
22-Jan-25,93.39,93.63,92.05,92.90,3902182
21-Jan-25,94.08,94.08,92.45,93.40,1851439
20-Jan-25,94.45,94.45,93.01,94.08,1884741
17-Jan-25,94.04,94.91,92.00,94.57,3870454
16-Jan-25,95.10,95.10,94.03,94.03,2315439
15-Jan-25,94.79,95.88,94.10,95.10,5028012
14-Jan-25,95.01,95.86,94.13,94.16,1204640
13-Jan-25,95.84,95.85,93.72,94.86,3475943
10-Jan-25,96.19,96.88,95.01,95.89,1869269
09-Jan-25,94.20,99.99,93.65,96.00,5655825
08-Jan-25,95.49,95.50,93.31,93.66,1813635
07-Jan-25,95.01,95.50,93.78,94.78,1433637
06-Jan-25,96.45,97.19,93.60,95.01,1702660
03-Jan-25,94.95,97.99,94.92,95.50,2492684
02-Jan-25,94.30,96.10,92.58,95.00,2854768
30-Dec-24,96.30,96.80,92.03,95.59,890732
27-Dec-24,94.80,97.23,94.00,94.00,2144694
26-Dec-24,95.51,95.51,93.50,94.80,2879336
23-Dec-24,90.88,97.49,90.77,95.53,4216271
20-Dec-24,87.07,92.98,86.40,91.81,4516230
19-Dec-24,83.99,87.69,83.99,87.07,5067760
18-Dec-24,86.00,86.09,83.83,85.88,8032089
17-Dec-24,86.20,86.73,85.40,86.10,5282998
16-Dec-24,86.71,87.89,85.68,86.20,4181864
13-Dec-24,86.13,88.20,86.13,86.33,3862885
12-Dec-24,86.40,88.91,85.83,86.13,9227272
11-Dec-24,86.50,87.33,85.26,86.40,7176882
10-Dec-24,89.37,89.37,86.38,87.40,7477689
09-Dec-24,88.90,91.90,88.00,89.37,6750939
06-Dec-24,88.00,90.97,86.55,89.11,5552508
05-Dec-24,90.00,90.00,86.12,88.00,6794646
04-Dec-24,91.88,93.24,89.72,90.35,4982472
03-Dec-24,93.24,93.24,90.51,91.29,3064190
02-Dec-24,93.60,93.65,92.07,93.09,3000686
29-Nov-24,95.15,97.00,94.12,94.74,1744430
28-Nov-24,95.60,97.21,95.10,95.12,2187743
27-Nov-24,97.54,97.93,95.06,95.91,2741668

*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: IFRI11