papéis
login
mais

Cotação atual, histórico e gráfico do papel: IRDM11

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
13/07/2020-3,15%-3,55109,05111,81109,01112,3913M5.022
10/07/20200,27%0,30112,60111,51110,11114,996M3.221
09/07/2020-4,83%-5,70112,30107,87106,15112,3011M3.924
08/07/2020-1,01%-1,20118,00119,24116,20119,256M2.963
07/07/2020-0,46%-0,55119,20119,75118,82119,754M1.514
06/07/2020-1,13%-1,37119,75121,12119,00122,005M2.144
03/07/2020-0,31%-0,38121,12121,82120,24122,004M4.263
02/07/20200,85%1,02121,50120,48120,12122,004M2.377
01/07/20200,74%0,88120,48119,67119,67120,735M1.852
30/06/20202,07%2,42119,60117,39117,39120,014M1.903
29/06/20200,80%0,93117,18117,28116,57117,403M1.378
26/06/2020-0,81%-0,95116,25117,89116,04117,895M5.500
25/06/20200,17%0,20117,20117,80116,51117,913M1.567
24/06/2020-0,43%-0,50117,00117,50116,30118,004M1.801
23/06/20201,69%1,95117,50115,65115,65117,504M2.271
22/06/20200,83%0,95115,55114,62114,46116,506M2.097
19/06/20200,27%0,31114,60114,38114,00114,643M1.890
18/06/20200,04%0,04114,29114,50113,34114,583M2.707
17/06/20200,56%0,64114,25114,10113,29114,503M1.593
16/06/2020-0,44%-0,50113,61114,16113,00114,823M1.402
15/06/2020-0,60%-0,69114,11114,72113,32114,723M1.533
12/06/20200,09%0,10114,80114,00113,20114,853M1.572
10/06/2020-0,39%-0,45114,70114,88112,45114,883M1.650
09/06/2020-0,17%-0,20115,15115,50114,81115,983M1.564
08/06/20201,18%1,34115,35113,95112,55115,776M2.156
05/06/2020-1,46%-1,69114,01116,00113,00116,753M1.398
04/06/20200,26%0,30115,70115,76115,41116,002M988
03/06/20202,81%3,15115,40112,50112,50116,793M1.406
02/06/20203,36%3,65112,25109,50109,50112,303M1.549
01/06/20203,73%3,91108,60104,69104,69108,874M2.142
29/05/2020-0,38%-0,40104,69105,00104,21105,405M2.933
28/05/20200,43%0,45105,09105,48104,90105,493M1.313
27/05/2020-0,24%-0,25104,64105,00104,51105,483M3.082
26/05/20201,69%1,74104,89103,49103,23104,993M1.774
25/05/20201,53%1,55103,15101,60101,58103,154M2.746
22/05/20200,16%0,16101,60101,44100,40101,603M2.746
21/05/20200,94%0,94101,44100,80100,60101,442M1.232
20/05/2020-0,48%-0,48100,50101,00100,01101,304M1.697
19/05/2020-0,14%-0,14100,98101,25100,51101,443M1.792
18/05/20200,28%0,28101,12100,84100,80101,383M1.466
15/05/20201,56%1,55100,8499,2399,22101,002M2.031
14/05/2020-0,80%-0,8099,29100,2998,00100,504M2.016
13/05/2020-1,27%-1,29100,09100,7599,33101,103M1.895
12/05/20200,01%0,01101,38101,60100,90101,605M1.775
11/05/20200,07%0,07101,37101,97100,60101,975M1.766
08/05/20200,29%0,29101,30101,27101,00102,473M1.424
07/05/2020-0,10%-0,10101,01101,97100,50103,694M1.596
06/05/2020-0,13%-0,13101,11101,47100,81101,542M1.270
05/05/20200,24%0,24101,24101,24101,00101,683M1.266
04/05/2020-0,96%-0,98101,00101,8399,00101,833M1.606
30/04/20200,47%0,48101,98101,51101,05101,982M1.044
29/04/20200,89%0,90101,50101,60100,70101,803M1.216
28/04/2020-0,01%-0,01100,60101,00100,50101,632M1.717
27/04/20200,25%0,25100,61100,61100,60102,362M1.123
24/04/2020-1,56%-1,59100,36102,3099,52102,305M2.242
23/04/20200,15%0,15101,95101,96101,56102,503M1.464
22/04/20200,76%0,77101,80101,04101,04102,723M2.043
20/04/20201,03%1,03101,03100,79100,30101,904M1.973
17/04/2020-2,64%-2,71100,00103,0299,04104,706M3.214
16/04/20201,70%1,72102,71101,00100,91103,492M1.381
15/04/20200,74%0,74100,99101,00100,25101,304M2.549
14/04/20200,88%0,87100,2599,4099,40100,254M1.451
13/04/2020-1,02%-1,0299,3899,5098,8099,702M2.986
09/04/20200,50%0,50100,4099,9999,89100,775M1.836
08/04/20200,40%0,4099,9099,4999,07100,004M2.228
07/04/20201,02%1,0099,5099,6998,8099,703M2.051
06/04/20201,27%1,2498,5099,1298,50100,202M1.783
03/04/2020-1,21%-1,1997,2698,9997,0098,992M1.529
02/04/20200,46%0,4598,4599,0098,02100,302M1.786
01/04/2020-2,35%-2,3698,00100,3698,00101,153M3.337
31/03/20200,06%0,06100,36100,30100,00101,493M1.571
30/03/20200,30%0,30100,3099,9099,20101,506M2.248
27/03/20200,47%0,47100,00102,5099,00102,506M5.216
26/03/2020-0,43%-0,4399,5399,9598,90102,994M1.814
25/03/20203,05%2,9699,9697,0597,0599,962M1.254
24/03/20200,14%0,1497,00100,0096,00100,003M1.049
23/03/2020-3,12%-3,1296,86100,1091,02100,704M1.975
20/03/20202,33%2,2899,98100,0099,95105,985M1.853
19/03/2020-3,60%-3,6597,7098,7990,0098,797M4.350
18/03/2020-7,91%-8,70101,35107,0099,50107,0011M4.346
17/03/20200,05%0,05110,05110,50108,60111,974M1.489
16/03/2020-1,81%-2,03110,00110,00107,50110,607M2.551
13/03/20200,03%0,03112,03117,00110,00117,505M2.536
12/03/2020-7,44%-9,00112,00117,00108,00117,009M4.341
11/03/2020-1,63%-2,00121,00122,04120,92123,793M1.443
10/03/20203,36%4,00123,00121,00120,10123,974M1.618
09/03/2020-5,02%-6,29119,00123,85118,00123,855M2.345
06/03/20200,23%0,29125,29124,90123,60125,683M1.666
05/03/2020-0,70%-0,88125,00126,00125,00126,893M1.978
04/03/20200,99%1,23125,88125,89125,05126,743M2.779
03/03/20200,93%1,15124,65122,10122,10126,454M2.882
02/03/20201,96%2,37123,50121,80121,80123,603M2.468
28/02/20200,11%0,13121,13120,90120,01121,803M1.484
27/02/20200,83%1,00121,00119,99119,00121,193M2.051
26/02/20200,43%0,51120,00119,30117,49120,983M1.255
21/02/20200,51%0,61119,49118,88118,88122,786M2.623
20/02/20201,97%2,30118,88117,50117,50119,933M1.714
19/02/2020-1,16%-1,37116,58117,95116,51118,5510M4.247
18/02/2020-0,68%-0,81117,95118,78117,00119,858M3.139
17/02/2020-0,40%-0,48118,76119,40118,76119,895M2.519
14/02/20201,21%1,42119,24117,84117,84119,505M2.694
13/02/2020-0,57%-0,68117,82118,60117,82119,917M2.681
12/02/20200,34%0,40118,50117,77117,75119,005M2.100
11/02/20200,12%0,14118,10118,02117,52119,937M3.211
10/02/2020-0,13%-0,15117,96118,00117,13118,218M2.441
07/02/2020-4,36%-5,39118,11123,50118,00124,4812M5.299
06/02/20201,06%1,29123,50122,60122,60124,953M1.704
05/02/2020-5,30%-6,84122,21118,66118,62123,005M2.605
04/02/20201,22%1,55129,05128,00127,02129,055M1.690
03/02/2020-1,54%-1,99127,50129,50126,02130,306M2.041
31/01/2020-0,39%-0,51129,49129,95128,00131,304M1.289
30/01/20202,00%2,55130,00127,66126,50130,052M1.387
29/01/2020-2,55%-3,33127,45130,78127,45130,893M1.131
28/01/20203,67%4,63130,78127,80125,92130,825M2.025
27/01/2020-0,33%-0,42126,15127,97125,21127,975M1.704
24/01/2020-3,49%-4,58126,57132,00125,11132,195M2.180
23/01/2020-0,27%-0,35131,15132,24129,79132,243M1.218
22/01/2020-0,53%-0,70131,50132,20130,80132,493M1.048
21/01/20200,92%1,20132,20131,03131,03132,504M1.151
20/01/20201,19%1,54131,00130,79130,50132,785M1.389
17/01/2020-1,91%-2,52129,46131,93127,00131,939M7.173
16/01/2020-0,52%-0,69131,98132,73130,99134,135M2.624
15/01/2020-3,62%-4,98132,67137,67131,50137,875M2.701
14/01/20200,36%0,49137,65138,90130,00138,903M1.497
13/01/2020-1,47%-2,04137,16138,50137,00138,803M1.216
10/01/20201,16%1,59139,20137,62137,62139,873M1.254
09/01/2020-0,64%-0,89137,61137,01136,50139,894M1.476
08/01/2020-0,71%-0,99138,50137,70132,00139,244M2.170
07/01/2020-1,06%-1,50139,49140,84137,37141,484M1.672
06/01/2020-0,08%-0,11140,99141,10139,00143,904M1.972
03/01/2020-0,42%-0,60141,10141,80140,00142,003M1.627
02/01/2020-0,21%-0,30141,70142,96139,94143,924M1.770
30/12/20192,89%3,99142,00138,60138,01144,501M1.142
27/12/2019--138,01137,00136,50141,003M1.479


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br