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: IFRI11

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
15/08/20250,10%0,1098,9098,7698,6599,00706K417
14/08/20250,11%0,1198,8098,8098,3398,86934K941
13/08/2025-0,07%-0,0798,6998,7097,8098,981M1.875
12/08/20251,34%1,3198,7697,4597,0298,783M2.951
11/08/20250,35%0,3497,4597,1197,1097,911M1.103
08/08/20250,98%0,9497,1196,6695,9997,361M679
07/08/2025-1,85%-1,8196,1798,0096,1098,003M4.047
06/08/20250,20%0,2097,9897,7897,4398,00890K359
05/08/2025-0,12%-0,1297,7897,9497,4598,201M3.885
04/08/2025-1,44%-1,4397,9099,3297,2899,321M956
01/08/2025-0,27%-0,2799,3398,5198,4899,552M3.498
31/07/20251,01%1,0099,6098,6098,6099,993M3.658
30/07/20250,00%0,0098,6098,6098,1098,95605K412
29/07/20250,05%0,0598,6098,5698,0498,861M2.083
28/07/2025-0,31%-0,3198,5598,5097,8598,551M1.809
25/07/2025-0,09%-0,0998,8698,9597,1298,951M963
24/07/20250,69%0,6898,9598,2798,2098,954M3.559
23/07/2025-0,68%-0,6798,2798,8897,9098,893M3.527
22/07/20251,13%1,1198,9497,7797,7098,942M2.827
21/07/2025-0,08%-0,0897,8397,6597,4597,95714K1.597
18/07/20250,42%0,4197,9197,5097,4397,932M3.080
17/07/20250,18%0,1897,5097,5297,4597,62981K462
16/07/2025-0,29%-0,2897,3297,6297,3297,621M2.608
15/07/20250,38%0,3797,6097,2397,0397,732M3.141
14/07/2025-0,14%-0,1497,2397,3796,6097,372M3.255
11/07/20250,69%0,6797,3796,7796,2097,642M3.616
10/07/2025-0,21%-0,2096,7096,8496,0096,841M1.388
09/07/20250,86%0,8396,9096,3096,2297,922M1.076
08/07/2025-0,63%-0,6196,0796,8095,5196,801M1.922
07/07/20250,61%0,5996,6896,0996,0997,051M1.786
04/07/2025-0,22%-0,2196,0996,9895,8096,981M398
03/07/2025-0,43%-0,4296,3097,0095,6297,291M730
02/07/2025-0,12%-0,1296,7297,0096,4097,00257K146
01/07/2025-0,06%-0,0696,8496,5795,3397,973M2.041
27/06/20250,64%0,6296,9096,0094,9496,901M567
26/06/20251,54%1,4696,2894,7694,5796,402M2.248
25/06/20250,60%0,5794,8294,2594,0494,823M3.226
24/06/2025-0,26%-0,2594,2594,3994,0194,40675K2.733
23/06/20250,53%0,5094,5094,4294,0094,50749K885
20/06/20250,48%0,4594,0093,6893,6894,421M294
18/06/20250,25%0,2393,5593,5093,4194,002M5.410
17/06/2025-0,51%-0,4893,3293,8093,1893,803M3.407
16/06/20250,16%0,1593,8093,9593,2694,001M3.874
13/06/2025-0,29%-0,2793,6593,1293,1294,001M924
12/06/20250,06%0,0693,9293,8793,1594,021M1.261
11/06/20250,60%0,5693,8693,3093,1893,861M2.273
10/06/2025-0,84%-0,7993,3094,4093,1094,402M2.394
09/06/20250,11%0,1094,0993,8093,8094,793M4.414
06/06/20250,27%0,2593,9994,0093,0894,001M2.369
05/06/2025-0,28%-0,2693,7494,0093,0194,002M884
04/06/20250,46%0,4394,0093,7793,7194,29929K499
03/06/2025-1,35%-1,2893,5794,8593,2294,852M3.286
02/06/2025-2,16%-2,0994,8595,8294,0695,821M362
30/05/20250,94%0,9096,9496,0495,6096,991M1.605
29/05/20250,25%0,2496,0495,8095,3196,50827K368
28/05/2025-0,37%-0,3695,8096,2295,4797,001M2.536
27/05/20251,22%1,1696,1695,7494,5397,482M3.612
26/05/20250,85%0,8095,0094,0894,0095,962M3.594
23/05/20250,30%0,2894,2093,8593,8594,891M2.309
22/05/2025-0,14%-0,1393,9294,0593,7694,621M1.513
21/05/2025-0,94%-0,8994,0594,8093,7895,002M711
20/05/2025-0,44%-0,4294,9494,2694,0095,273M1.187
19/05/20251,23%1,1695,3694,2093,7095,451M1.910
16/05/20250,56%0,5294,2093,7193,7194,202M1.131
15/05/2025-0,11%-0,1093,6893,7893,4394,011M2.607
14/05/20250,00%0,0093,7893,7993,3894,202M649
13/05/2025-0,14%-0,1393,7893,9193,3594,403M1.145
12/05/2025-0,10%-0,0993,9194,0093,7494,282M452
09/05/20250,37%0,3594,0093,6593,6594,542M1.029
08/05/2025-0,38%-0,3693,6593,5093,3294,252M687
07/05/20250,32%0,3094,0193,9593,7294,27894K179
06/05/2025-0,18%-0,1793,7194,0193,5194,294M3.604
05/05/2025-0,13%-0,1293,8894,2793,7594,981M3.245
02/05/2025-1,99%-1,9194,0093,9992,8094,326M2.331
30/04/2025-0,47%-0,4595,9196,3695,2396,541M923
29/04/20250,32%0,3196,3696,1896,1696,67683K326
28/04/2025-0,57%-0,5596,0596,6595,8697,592M3.393
25/04/20250,97%0,9396,6095,7295,3796,801M1.399
24/04/2025-0,85%-0,8295,6796,5095,5397,26798K306
23/04/20250,56%0,5496,4995,9595,9496,50936K1.976
22/04/20250,79%0,7595,9595,2095,1396,45778K3.027
17/04/2025-1,09%-1,0595,2096,2394,9896,471M465
16/04/20250,85%0,8196,2596,1095,4396,552M5.846
15/04/2025-0,91%-0,8895,4496,3295,4096,32940K407
14/04/20250,61%0,5896,3295,7495,0296,441M967
11/04/20251,04%0,9995,7494,7594,3195,751M516
10/04/2025-0,11%-0,1094,7594,8594,4895,45297K345
09/04/2025-1,20%-1,1594,8596,0094,5096,002M1.735
08/04/20250,09%0,0996,0094,7294,7296,674M6.049
07/04/20251,38%1,3195,9194,8094,3196,406M3.322
04/04/2025-1,81%-1,7494,6096,3494,6096,342M2.361
03/04/20250,75%0,7296,3496,4095,0796,401M1.171
02/04/2025-0,48%-0,4695,6295,5195,5197,002M3.550
01/04/2025-0,42%-0,4196,0896,4494,3196,442M3.353
31/03/20250,20%0,1996,4996,5695,7896,952M910
28/03/20250,00%0,0096,3096,3095,8196,56821K270
27/03/20250,55%0,5396,3095,7895,7897,42814K1.905
26/03/2025-1,04%-1,0195,7796,9095,7797,732M4.812
25/03/2025-1,15%-1,1396,7897,5096,1198,246M6.442
24/03/20251,36%1,3197,9196,9996,0098,484M6.433
21/03/20250,73%0,7096,6096,4995,8097,494M9.109
20/03/20250,26%0,2595,9095,6095,5096,504M8.746
19/03/20251,69%1,5995,6594,2694,2696,494M6.690
18/03/2025-0,72%-0,6894,0694,7394,0296,994M3.297
17/03/20250,80%0,7594,7493,4393,1694,752M1.523
14/03/20250,63%0,5993,9993,5692,7094,002M2.550
13/03/20250,01%0,0193,4093,3892,8894,342M3.544
12/03/2025-0,24%-0,2293,3993,5993,1093,59919K1.234
11/03/20250,49%0,4693,6193,7492,6294,783M2.451
10/03/2025-1,66%-1,5793,1593,3192,6094,873M5.103
07/03/20250,78%0,7394,7292,2892,2094,723M3.332
06/03/20253,05%2,7893,9991,2090,9694,962M6.544
05/03/2025-2,29%-2,1491,2191,9991,0092,30675K1.996
28/02/2025-0,02%-0,0293,3593,3792,0194,082M2.026
27/02/20250,30%0,2893,3792,9591,3094,003M6.750
26/02/2025-1,00%-0,9493,0994,1592,0194,152M3.655
25/02/20250,62%0,5894,0393,4492,5294,544M4.921
24/02/20251,43%1,3293,4592,1392,0093,933M6.417
21/02/20251,32%1,2092,1390,9390,5792,483M5.449
20/02/2025-0,29%-0,2690,9390,8889,0891,194M5.336
19/02/2025-0,11%-0,1091,1991,7090,0091,702M3.163
18/02/2025-0,95%-0,8891,2992,1791,0692,173M1.580
17/02/2025-0,55%-0,5192,1792,5090,9792,505M2.789
14/02/20254,43%3,9392,6888,4888,0092,924M1.085
13/02/20252,21%1,9288,7586,0386,0388,883M5.524
12/02/20250,47%0,4186,8386,4185,7087,154M2.295
11/02/20250,63%0,5486,4285,8885,8887,292M481
10/02/2025-0,95%-0,8285,8886,7085,5287,293M4.424
07/02/20250,88%0,7686,7085,0085,0086,925M6.059
06/02/2025-2,17%-1,9185,9487,7585,0587,753M3.654
05/02/20250,38%0,3387,8587,5586,0088,465M4.546
04/02/2025-0,32%-0,2887,5287,8087,5088,693M3.322
03/02/2025-3,92%-3,5887,8090,0087,1190,004M3.105
31/01/2025--91,3888,5688,5591,413M4.297


*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