Cotação atual, histórico e gráfico do papel: IRIM11

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 IRIM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2025	0,42%	0,29	69,48	68,90	68,89	69,48	36K	39
03/07/2025	-0,27%	-0,19	69,19	68,64	68,64	69,36	7K	18
02/07/2025	-0,03%	-0,02	69,38	69,40	68,90	69,40	2K	17
01/07/2025	2,74%	1,85	69,40	69,03	69,01	69,48	9K	27
27/06/2025	-0,24%	-0,16	67,55	68,30	67,52	68,31	33K	70
26/06/2025	-0,82%	-0,56	67,71	68,30	67,52	68,30	38K	29
25/06/2025	-0,06%	-0,04	68,27	68,30	67,79	68,30	31K	22

24/06/2025	-0,04%	-0,03	68,31	68,34	68,00	68,34	9K	20
23/06/2025	0,65%	0,44	68,34	68,35	67,03	68,35	29K	66
20/06/2025	1,03%	0,69	67,90	67,89	67,89	68,35	7K	18
18/06/2025	-1,65%	-1,13	67,21	67,03	67,03	68,30	23K	27
17/06/2025	1,98%	1,33	68,34	67,69	67,69	68,36	10K	22
16/06/2025	-0,55%	-0,37	67,01	67,69	66,91	68,00	29K	37
13/06/2025	0,70%	0,47	67,38	66,80	65,90	67,70	12K	38
12/06/2025	0,00%	0,00	66,91	66,91	66,91	67,87	33K	61
11/06/2025	-2,61%	-1,79	66,91	68,35	66,91	68,36	26K	73
10/06/2025	0,15%	0,10	68,70	68,68	68,54	68,70	8K	16
09/06/2025	-0,10%	-0,07	68,60	68,68	68,29	68,68	17K	37
06/06/2025	-0,78%	-0,54	68,67	68,28	68,28	68,79	13K	23
05/06/2025	0,60%	0,41	69,21	68,75	68,40	69,21	22K	27
04/06/2025	0,38%	0,26	68,80	68,41	68,41	69,21	7K	28
03/06/2025	-0,64%	-0,44	68,54	68,30	68,30	69,29	2K	12
02/06/2025	-0,91%	-0,63	68,98	69,61	68,51	69,62	34K	25
30/05/2025	1,93%	1,32	69,61	68,30	68,07	70,98	125K	55
29/05/2025	0,06%	0,04	68,29	68,30	68,08	68,30	4K	14
28/05/2025	0,38%	0,26	68,25	68,30	68,05	68,30	5K	13
27/05/2025	-0,64%	-0,44	67,99	68,00	67,52	68,97	53K	43
26/05/2025	-0,18%	-0,12	68,43	68,59	68,43	68,60	36K	42
23/05/2025	-0,07%	-0,05	68,55	68,60	68,46	68,60	15K	29
22/05/2025	-0,44%	-0,30	68,60	68,70	68,50	68,70	29K	36
21/05/2025	-0,26%	-0,18	68,90	69,08	68,90	69,10	17K	25
20/05/2025	-0,17%	-0,12	69,08	69,36	68,52	69,36	20K	34
19/05/2025	0,28%	0,19	69,20	69,33	69,20	69,36	17K	31
16/05/2025	-0,39%	-0,27	69,01	69,31	69,00	69,35	12K	28
15/05/2025	0,25%	0,17	69,28	69,10	68,83	69,30	7K	22
14/05/2025	0,44%	0,30	69,11	69,31	69,00	69,31	22K	25
13/05/2025	-0,79%	-0,55	68,81	69,20	68,28	69,36	26K	30
12/05/2025	0,00%	0,00	69,36	69,36	69,13	69,36	22K	27
09/05/2025	0,01%	0,01	69,36	69,35	69,20	69,36	43K	17
08/05/2025	0,20%	0,14	69,35	69,36	69,19	69,36	623	5
07/05/2025	-0,12%	-0,08	69,21	68,91	68,76	69,21	28K	23
06/05/2025	0,00%	0,00	69,29	69,29	68,91	69,29	3K	9
05/05/2025	-0,07%	-0,05	69,29	69,33	68,60	69,35	22K	39
02/05/2025	0,20%	0,14	69,34	69,47	68,85	69,50	22K	31
30/04/2025	0,49%	0,34	69,20	67,60	67,60	69,21	32K	41
29/04/2025	0,23%	0,16	68,86	68,50	68,05	68,88	14K	32
28/04/2025	2,08%	1,40	68,70	67,06	67,06	69,00	21K	36
25/04/2025	-0,22%	-0,15	67,30	66,62	66,62	68,47	37K	45
24/04/2025	-0,15%	-0,10	67,45	68,85	66,76	68,85	27K	24
23/04/2025	-0,57%	-0,39	67,55	66,65	66,59	68,90	42K	69
22/04/2025	1,28%	0,86	67,94	65,81	65,81	68,70	51K	85
17/04/2025	0,42%	0,28	67,08	66,32	66,32	67,08	60K	26
16/04/2025	0,63%	0,42	66,80	67,22	66,06	67,27	31K	46
15/04/2025	-1,64%	-1,11	66,38	67,49	66,36	67,49	10K	33
14/04/2025	0,33%	0,22	67,49	67,64	66,76	68,69	7K	22
11/04/2025	0,42%	0,28	67,27	67,59	63,77	67,59	44K	64
10/04/2025	-0,24%	-0,16	66,99	67,61	66,03	69,89	115K	100
09/04/2025	-1,40%	-0,95	67,15	68,49	67,00	68,49	110K	617
08/04/2025	-0,47%	-0,32	68,10	68,49	68,10	68,49	25K	35
07/04/2025	0,09%	0,06	68,42	68,49	67,52	68,49	18K	35
04/04/2025	-0,20%	-0,14	68,36	68,34	68,33	68,50	5K	16
03/04/2025	-0,44%	-0,30	68,50	68,50	68,06	68,91	26K	37
02/04/2025	-0,51%	-0,35	68,80	69,15	68,80	70,49	9K	25
01/04/2025	-4,36%	-3,15	69,15	72,30	69,06	74,33	125K	125
31/03/2025	6,32%	4,30	72,30	68,79	68,40	72,30	31K	45
28/03/2025	2,26%	1,50	68,00	67,70	66,50	68,79	71K	649
27/03/2025	-0,75%	-0,50	66,50	67,01	66,50	67,09	28K	32
26/03/2025	-0,25%	-0,17	67,00	67,85	65,60	67,85	157K	1.746
25/03/2025	-0,46%	-0,31	67,17	68,78	66,63	68,79	43K	72
24/03/2025	-0,25%	-0,17	67,48	68,33	67,48	68,87	42K	34
21/03/2025	-0,44%	-0,30	67,65	67,93	66,50	67,94	34K	54
20/03/2025	2,24%	1,49	67,95	67,13	67,00	69,47	22K	35
19/03/2025	2,10%	1,37	66,46	65,05	65,05	68,80	103K	50
18/03/2025	0,12%	0,08	65,09	65,67	64,87	65,94	94K	60
17/03/2025	-1,49%	-0,98	65,01	66,92	62,70	66,92	45K	77
14/03/2025	-4,01%	-2,76	65,99	66,98	65,91	66,98	39K	70
13/03/2025	4,74%	3,11	68,75	65,31	65,30	70,09	16K	30
12/03/2025	0,80%	0,52	65,64	65,80	65,13	65,97	17K	27
11/03/2025	0,18%	0,12	65,12	64,61	64,61	66,00	12K	21
10/03/2025	-1,52%	-1,00	65,00	65,52	64,49	67,78	63K	43
07/03/2025	-0,75%	-0,50	66,00	67,00	66,00	67,01	17K	31
06/03/2025	0,62%	0,41	66,50	66,11	65,00	67,00	22K	40
05/03/2025	-1,05%	-0,70	66,09	66,11	65,00	66,11	789	4
28/02/2025	2,45%	1,60	66,79	65,19	63,55	66,79	43K	67
27/02/2025	1,02%	0,66	65,19	65,20	63,55	65,20	18K	26
26/02/2025	-3,47%	-2,32	64,53	66,00	64,53	66,00	36K	28
25/02/2025	1,30%	0,86	66,85	65,98	64,89	67,00	50K	30
24/02/2025	1,74%	1,13	65,99	64,87	64,53	65,99	28K	33
21/02/2025	3,58%	2,24	64,86	63,25	63,25	65,02	132K	30
20/02/2025	-0,38%	-0,24	62,62	63,49	62,62	63,80	62K	67
19/02/2025	-0,68%	-0,43	62,86	63,28	62,14	63,28	28K	37
18/02/2025	1,22%	0,76	63,29	62,87	62,04	63,30	35K	56
17/02/2025	1,44%	0,89	62,53	62,26	61,90	62,53	3K	14
14/02/2025	-1,22%	-0,76	61,64	62,39	61,00	63,46	33K	54
13/02/2025	-0,10%	-0,06	62,40	63,08	61,00	63,08	62K	25
12/02/2025	-1,64%	-1,04	62,46	64,10	62,40	64,10	13K	23
11/02/2025	1,45%	0,91	63,50	62,59	62,59	64,47	4K	17
10/02/2025	0,30%	0,19	62,59	61,78	61,78	62,65	3K	16
07/02/2025	0,65%	0,40	62,40	62,00	61,99	62,40	17K	17
06/02/2025	0,16%	0,10	62,00	61,78	61,78	62,39	53K	24
05/02/2025	-0,64%	-0,40	61,90	61,24	61,24	62,29	21K	40
04/02/2025	1,30%	0,80	62,30	61,82	61,82	62,38	11K	34
03/02/2025	-1,39%	-0,87	61,50	61,64	61,16	62,37	108K	338
31/01/2025	1,27%	0,78	62,37	61,58	61,57	62,40	26K	40
30/01/2025	-0,02%	-0,01	61,59	61,60	61,00	61,76	54K	35
29/01/2025	-0,73%	-0,45	61,60	61,11	61,11	62,58	29K	42
28/01/2025	-0,47%	-0,29	62,05	61,09	61,09	62,10	7K	11
27/01/2025	0,39%	0,24	62,34	62,71	61,63	62,71	37K	72
24/01/2025	-0,53%	-0,33	62,10	62,43	62,10	62,43	18K	29
23/01/2025	-0,75%	-0,47	62,43	62,31	62,26	62,90	21K	19
22/01/2025	0,08%	0,05	62,90	62,95	62,90	63,00	15K	10
21/01/2025	-0,29%	-0,18	62,85	63,69	62,85	63,70	5K	24
20/01/2025	0,03%	0,02	63,03	63,33	62,53	63,33	990K	32
17/01/2025	1,17%	0,73	63,01	62,39	61,55	63,35	55K	82
16/01/2025	0,45%	0,28	62,28	62,30	62,28	62,39	13K	30
15/01/2025	-0,35%	-0,22	62,00	62,36	61,70	62,38	121K	145
14/01/2025	2,00%	1,22	62,22	62,65	61,73	62,65	32K	56
13/01/2025	-3,89%	-2,47	61,00	62,50	60,99	62,90	94K	94
10/01/2025	-0,52%	-0,33	63,47	63,82	63,00	63,99	56K	64
09/01/2025	0,25%	0,16	63,80	63,79	63,75	63,80	13K	19
08/01/2025	-0,31%	-0,20	63,64	63,97	63,51	63,97	14K	24
07/01/2025	0,54%	0,34	63,84	64,20	63,51	64,31	12K	26
06/01/2025	0,02%	0,01	63,50	63,50	63,45	64,30	20K	46
03/01/2025	1,39%	0,87	63,49	62,75	61,25	63,50	24K	33
02/01/2025	1,24%	0,77	62,62	63,86	61,45	63,86	63K	36
30/12/2024	-3,15%	-2,01	61,85	63,86	59,85	63,86	61K	61
27/12/2024	3,27%	2,02	63,86	63,42	62,02	63,94	31K	52
26/12/2024	1,44%	0,88	61,84	61,10	60,95	68,99	49K	28
23/12/2024	1,53%	0,92	60,96	60,65	58,99	61,08	317K	41
20/12/2024	1,78%	1,05	60,04	58,99	58,99	60,46	49K	45
19/12/2024	-1,06%	-0,63	58,99	59,77	58,00	60,07	54K	92
18/12/2024	-0,86%	-0,52	59,62	60,19	59,05	60,64	82K	38
17/12/2024	1,08%	0,64	60,14	59,08	59,05	61,14	33K	61
16/12/2024	-	-	59,50	61,18	59,50	61,53	88K	62

Date,Open,High,Low,Close,Volume
04-Jul-25,68.90,69.48,68.89,69.48,36335
03-Jul-25,68.64,69.36,68.64,69.19,6700
02-Jul-25,69.40,69.40,68.90,69.38,1663
01-Jul-25,69.03,69.48,69.01,69.40,8513
27-Jun-25,68.30,68.31,67.52,67.55,33315
26-Jun-25,68.30,68.30,67.52,67.71,38286
25-Jun-25,68.30,68.30,67.79,68.27,30911
24-Jun-25,68.34,68.34,68.00,68.31,9066
23-Jun-25,68.35,68.35,67.03,68.34,29246
20-Jun-25,67.89,68.35,67.89,67.90,7008
18-Jun-25,67.03,68.30,67.03,67.21,23301
17-Jun-25,67.69,68.36,67.69,68.34,10149
16-Jun-25,67.69,68.00,66.91,67.01,28905
13-Jun-25,66.80,67.70,65.90,67.38,12065
12-Jun-25,66.91,67.87,66.91,66.91,33298
11-Jun-25,68.35,68.36,66.91,66.91,25841
10-Jun-25,68.68,68.70,68.54,68.70,7622
09-Jun-25,68.68,68.68,68.29,68.60,17013
06-Jun-25,68.28,68.79,68.28,68.67,12874
05-Jun-25,68.75,69.21,68.40,69.21,22290
04-Jun-25,68.41,69.21,68.41,68.80,7018
03-Jun-25,68.30,69.29,68.30,68.54,1715
02-Jun-25,69.61,69.62,68.51,68.98,34478
30-May-25,68.30,70.98,68.07,69.61,125080
29-May-25,68.30,68.30,68.08,68.29,4224
28-May-25,68.30,68.30,68.05,68.25,5462
27-May-25,68.00,68.97,67.52,67.99,52801
26-May-25,68.59,68.60,68.43,68.43,35682
23-May-25,68.60,68.60,68.46,68.55,15482
22-May-25,68.70,68.70,68.50,68.60,29412
21-May-25,69.08,69.10,68.90,68.90,16762
20-May-25,69.36,69.36,68.52,69.08,20238
19-May-25,69.33,69.36,69.20,69.20,17046
16-May-25,69.31,69.35,69.00,69.01,11704
15-May-25,69.10,69.30,68.83,69.28,6573
14-May-25,69.31,69.31,69.00,69.11,22347
13-May-25,69.20,69.36,68.28,68.81,25777
12-May-25,69.36,69.36,69.13,69.36,22469
09-May-25,69.35,69.36,69.20,69.36,42932
08-May-25,69.36,69.36,69.19,69.35,623
07-May-25,68.91,69.21,68.76,69.21,28292
06-May-25,69.29,69.29,68.91,69.29,3250
05-May-25,69.33,69.35,68.60,69.29,21814
02-May-25,69.47,69.50,68.85,69.34,21968
30-Apr-25,67.60,69.21,67.60,69.20,31509
29-Apr-25,68.50,68.88,68.05,68.86,14422
28-Apr-25,67.06,69.00,67.06,68.70,20969
25-Apr-25,66.62,68.47,66.62,67.30,37484
24-Apr-25,68.85,68.85,66.76,67.45,27334
23-Apr-25,66.65,68.90,66.59,67.55,41856
22-Apr-25,65.81,68.70,65.81,67.94,50762
17-Apr-25,66.32,67.08,66.32,67.08,59819
16-Apr-25,67.22,67.27,66.06,66.80,31333
15-Apr-25,67.49,67.49,66.36,66.38,10460
14-Apr-25,67.64,68.69,66.76,67.49,6661
11-Apr-25,67.59,67.59,63.77,67.27,44181
10-Apr-25,67.61,69.89,66.03,66.99,115082
09-Apr-25,68.49,68.49,67.00,67.15,110181
08-Apr-25,68.49,68.49,68.10,68.10,24799
07-Apr-25,68.49,68.49,67.52,68.42,18047
04-Apr-25,68.34,68.50,68.33,68.36,5134
03-Apr-25,68.50,68.91,68.06,68.50,25803
02-Apr-25,69.15,70.49,68.80,68.80,8988
01-Apr-25,72.30,74.33,69.06,69.15,124568
31-Mar-25,68.79,72.30,68.40,72.30,31478
28-Mar-25,67.70,68.79,66.50,68.00,70510
27-Mar-25,67.01,67.09,66.50,66.50,27961
26-Mar-25,67.85,67.85,65.60,67.00,156650
25-Mar-25,68.78,68.79,66.63,67.17,42728
24-Mar-25,68.33,68.87,67.48,67.48,42150
21-Mar-25,67.93,67.94,66.50,67.65,33689
20-Mar-25,67.13,69.47,67.00,67.95,22066
19-Mar-25,65.05,68.80,65.05,66.46,103480
18-Mar-25,65.67,65.94,64.87,65.09,93506
17-Mar-25,66.92,66.92,62.70,65.01,44979
14-Mar-25,66.98,66.98,65.91,65.99,38651
13-Mar-25,65.31,70.09,65.30,68.75,15989
12-Mar-25,65.80,65.97,65.13,65.64,17355
11-Mar-25,64.61,66.00,64.61,65.12,11646
10-Mar-25,65.52,67.78,64.49,65.00,62907
07-Mar-25,67.00,67.01,66.00,66.00,16703
06-Mar-25,66.11,67.00,65.00,66.50,21668
05-Mar-25,66.11,66.11,65.00,66.09,789
28-Feb-25,65.19,66.79,63.55,66.79,43082
27-Feb-25,65.20,65.20,63.55,65.19,18293
26-Feb-25,66.00,66.00,64.53,64.53,36401
25-Feb-25,65.98,67.00,64.89,66.85,50058
24-Feb-25,64.87,65.99,64.53,65.99,28319
21-Feb-25,63.25,65.02,63.25,64.86,131567
20-Feb-25,63.49,63.80,62.62,62.62,62099
19-Feb-25,63.28,63.28,62.14,62.86,28157
18-Feb-25,62.87,63.30,62.04,63.29,34791
17-Feb-25,62.26,62.53,61.90,62.53,3042
14-Feb-25,62.39,63.46,61.00,61.64,32545
13-Feb-25,63.08,63.08,61.00,62.40,62094
12-Feb-25,64.10,64.10,62.40,62.46,12862
11-Feb-25,62.59,64.47,62.59,63.50,3566
10-Feb-25,61.78,62.65,61.78,62.59,3236
07-Feb-25,62.00,62.40,61.99,62.40,16920
06-Feb-25,61.78,62.39,61.78,62.00,52831
05-Feb-25,61.24,62.29,61.24,61.90,21184
04-Feb-25,61.82,62.38,61.82,62.30,11470
03-Feb-25,61.64,62.37,61.16,61.50,108366
31-Jan-25,61.58,62.40,61.57,62.37,25807
30-Jan-25,61.60,61.76,61.00,61.59,53845
29-Jan-25,61.11,62.58,61.11,61.60,29308
28-Jan-25,61.09,62.10,61.09,62.05,6569
27-Jan-25,62.71,62.71,61.63,62.34,37207
24-Jan-25,62.43,62.43,62.10,62.10,18132
23-Jan-25,62.31,62.90,62.26,62.43,21421
22-Jan-25,62.95,63.00,62.90,62.90,15422
21-Jan-25,63.69,63.70,62.85,62.85,5432
20-Jan-25,63.33,63.33,62.53,63.03,990322
17-Jan-25,62.39,63.35,61.55,63.01,55017
16-Jan-25,62.30,62.39,62.28,62.28,12773
15-Jan-25,62.36,62.38,61.70,62.00,120510
14-Jan-25,62.65,62.65,61.73,62.22,31830
13-Jan-25,62.50,62.90,60.99,61.00,94239
10-Jan-25,63.82,63.99,63.00,63.47,55722
09-Jan-25,63.79,63.80,63.75,63.80,13141
08-Jan-25,63.97,63.97,63.51,63.64,14440
07-Jan-25,64.20,64.31,63.51,63.84,12251
06-Jan-25,63.50,64.30,63.45,63.50,19959
03-Jan-25,62.75,63.50,61.25,63.49,24384
02-Jan-25,63.86,63.86,61.45,62.62,63251
30-Dec-24,63.86,63.86,59.85,61.85,61316
27-Dec-24,63.42,63.94,62.02,63.86,31071
26-Dec-24,61.10,68.99,60.95,61.84,49296
23-Dec-24,60.65,61.08,58.99,60.96,317432
20-Dec-24,58.99,60.46,58.99,60.04,49014
19-Dec-24,59.77,60.07,58.00,58.99,53829
18-Dec-24,60.19,60.64,59.05,59.62,81650
17-Dec-24,59.08,61.14,59.05,60.14,32637
16-Dec-24,61.18,61.53,59.50,59.50,87779

*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: IRIM11