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
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	-1,46%	-1,42	95,91	97,54	95,06	97,93	3M	3.318
26/11/2024	0,86%	0,83	97,33	96,51	96,20	97,95	2M	703
25/11/2024	-0,56%	-0,54	96,50	97,04	96,21	97,04	1M	237
22/11/2024	-0,13%	-0,13	97,04	97,17	96,00	97,60	3M	3.165
21/11/2024	-0,15%	-0,15	97,17	97,15	97,00	97,29	2M	1.904
19/11/2024	0,86%	0,83	97,32	96,70	96,40	97,72	2M	2.666
18/11/2024	1,10%	1,05	96,49	95,44	94,90	96,49	4M	3.655
14/11/2024	0,47%	0,45	95,44	94,95	94,68	96,19	4M	9.005
13/11/2024	0,39%	0,37	94,99	95,08	94,40	96,23	5M	4.861
12/11/2024	0,77%	0,72	94,62	93,90	93,33	95,68	3M	1.097
11/11/2024	-0,74%	-0,70	93,90	94,30	93,40	94,59	2M	705
08/11/2024	0,00%	0,00	94,60	94,28	93,14	94,60	3M	1.479
07/11/2024	-0,39%	-0,37	94,60	94,70	94,55	96,91	7M	5.270
06/11/2024	-1,89%	-1,83	94,97	97,29	93,62	97,29	3M	3.115
05/11/2024	-0,92%	-0,90	96,80	97,70	95,26	98,23	3M	1.376
04/11/2024	-1,42%	-1,41	97,70	99,45	97,67	99,68	3M	2.907
01/11/2024	-1,60%	-1,61	99,11	99,53	99,02	99,69	2M	564
31/10/2024	0,02%	0,02	100,72	100,70	100,40	101,26	2M	829
30/10/2024	0,38%	0,38	100,70	100,65	100,40	100,92	2M	1.131
29/10/2024	0,01%	0,01	100,32	100,40	100,32	102,16	3M	1.852
28/10/2024	-0,33%	-0,33	100,31	100,64	100,25	100,64	2M	425
25/10/2024	-0,01%	-0,01	100,64	100,65	100,27	101,00	2M	482
24/10/2024	-0,42%	-0,42	100,65	101,07	100,31	101,07	2M	615
23/10/2024	-0,34%	-0,34	101,07	101,45	100,81	101,70	2M	464
22/10/2024	-0,84%	-0,86	101,41	102,28	101,04	103,01	1M	553
21/10/2024	-1,51%	-1,57	102,27	103,83	102,00	103,84	2M	479
18/10/2024	0,55%	0,57	103,84	103,27	103,27	103,97	1M	541
17/10/2024	-0,30%	-0,31	103,27	103,58	103,02	103,58	1M	541
16/10/2024	-1,16%	-1,22	103,58	104,79	103,42	105,11	2M	1.033
15/10/2024	-0,15%	-0,16	104,80	104,66	103,90	104,99	1M	2.601
14/10/2024	0,92%	0,96	104,96	103,33	103,33	105,14	2M	3.309
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	-	-	103,38	104,99	103,32	104,99	3M	1.965

Date,Open,High,Low,Close,Volume
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
26-Nov-24,96.51,97.95,96.20,97.33,1587903
25-Nov-24,97.04,97.04,96.21,96.50,1208381
22-Nov-24,97.17,97.60,96.00,97.04,2890058
21-Nov-24,97.15,97.29,97.00,97.17,1538177
19-Nov-24,96.70,97.72,96.40,97.32,1872700
18-Nov-24,95.44,96.49,94.90,96.49,3561759
14-Nov-24,94.95,96.19,94.68,95.44,3819776
13-Nov-24,95.08,96.23,94.40,94.99,5232483
12-Nov-24,93.90,95.68,93.33,94.62,2950392
11-Nov-24,94.30,94.59,93.40,93.90,2253685
08-Nov-24,94.28,94.60,93.14,94.60,2543461
07-Nov-24,94.70,96.91,94.55,94.60,6767696
06-Nov-24,97.29,97.29,93.62,94.97,3085080
05-Nov-24,97.70,98.23,95.26,96.80,3317389
04-Nov-24,99.45,99.68,97.67,97.70,3323203
01-Nov-24,99.53,99.69,99.02,99.11,1998141
31-Oct-24,100.70,101.26,100.40,100.72,1585880
30-Oct-24,100.65,100.92,100.40,100.70,1724243
29-Oct-24,100.40,102.16,100.32,100.32,2909660
28-Oct-24,100.64,100.64,100.25,100.31,1759030
25-Oct-24,100.65,101.00,100.27,100.64,1719407
24-Oct-24,101.07,101.07,100.31,100.65,2260121
23-Oct-24,101.45,101.70,100.81,101.07,1566203
22-Oct-24,102.28,103.01,101.04,101.41,1397056
21-Oct-24,103.83,103.84,102.00,102.27,2035920
18-Oct-24,103.27,103.97,103.27,103.84,1038184
17-Oct-24,103.58,103.58,103.02,103.27,1357514
16-Oct-24,104.79,105.11,103.42,103.58,2397676
15-Oct-24,104.66,104.99,103.90,104.80,1051741
14-Oct-24,103.33,105.14,103.33,104.96,2011482
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

*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