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
24/10/2025	2,61%	1,80	70,81	69,71	69,02	71,49	53K	90
23/10/2025	1,52%	1,03	69,01	67,42	67,42	70,31	65K	73
22/10/2025	-1,46%	-1,01	67,98	69,22	67,40	70,50	222K	611
21/10/2025	-2,83%	-2,01	68,99	71,00	67,50	71,72	298K	114
20/10/2025	2,71%	1,87	71,00	69,12	69,00	73,99	583K	202
17/10/2025	2,80%	1,88	69,13	67,47	66,97	69,13	92K	98
16/10/2025	-0,37%	-0,25	67,25	67,70	66,60	67,70	57K	54

15/10/2025	0,60%	0,40	67,50	67,78	67,25	68,20	70K	60
14/10/2025	0,77%	0,51	67,10	66,65	66,65	67,10	60K	49
13/10/2025	0,71%	0,47	66,59	66,12	66,12	66,67	193K	61
10/10/2025	-0,48%	-0,32	66,12	66,00	65,59	66,38	122K	88
09/10/2025	-0,05%	-0,03	66,44	66,77	66,24	66,77	32K	46
08/10/2025	0,08%	0,05	66,47	66,00	66,00	66,77	45K	73
07/10/2025	0,41%	0,27	66,42	66,56	65,71	66,56	42K	38
06/10/2025	0,23%	0,15	66,15	66,66	65,63	66,70	32K	37
03/10/2025	0,32%	0,21	66,00	66,15	66,00	66,15	9K	17
02/10/2025	-1,07%	-0,71	65,79	66,01	65,67	66,41	15K	24
01/10/2025	0,08%	0,05	66,50	66,49	65,00	66,77	207K	110
30/09/2025	0,27%	0,18	66,45	66,50	65,71	66,50	16K	26
29/09/2025	0,53%	0,35	66,27	65,92	65,59	66,50	42K	101
26/09/2025	0,61%	0,40	65,92	65,50	65,50	65,92	36K	37
25/09/2025	-0,46%	-0,30	65,52	65,98	65,49	65,98	30K	48
24/09/2025	-0,05%	-0,03	65,82	66,50	65,30	66,50	72K	60
23/09/2025	0,08%	0,05	65,85	65,99	64,56	66,00	176K	128
22/09/2025	-0,51%	-0,34	65,80	66,14	65,80	66,70	29K	57
19/09/2025	0,39%	0,26	66,14	66,05	65,80	66,21	70K	31
18/09/2025	-0,89%	-0,59	65,88	66,50	65,59	66,76	88K	90
17/09/2025	0,48%	0,32	66,47	66,49	65,54	66,49	15K	30
16/09/2025	1,30%	0,85	66,15	66,59	65,41	66,69	26K	45
15/09/2025	-1,21%	-0,80	65,30	66,18	64,20	67,00	189K	172
12/09/2025	-0,45%	-0,30	66,10	66,17	65,90	66,18	85K	83
11/09/2025	0,79%	0,52	66,40	65,87	65,61	66,49	28K	32
10/09/2025	-0,26%	-0,17	65,88	65,80	65,00	66,52	113K	91
09/09/2025	-0,69%	-0,46	66,05	66,79	65,84	67,13	186K	96
08/09/2025	0,02%	0,01	66,51	67,21	65,99	67,21	155K	85
05/09/2025	0,99%	0,65	66,50	66,22	65,85	67,24	147K	130
04/09/2025	-0,23%	-0,15	65,85	66,25	65,85	66,30	129K	67
03/09/2025	-0,15%	-0,10	66,00	66,66	65,99	66,71	334K	71
02/09/2025	-0,45%	-0,30	66,10	66,79	66,05	66,79	138K	405
01/09/2025	0,33%	0,22	66,40	66,40	66,15	66,40	14K	33
29/08/2025	-0,03%	-0,02	66,18	66,38	66,17	66,39	36K	37
28/08/2025	-0,09%	-0,06	66,20	66,26	66,20	66,43	43K	55
27/08/2025	-0,08%	-0,05	66,26	66,79	66,24	66,79	14K	36
26/08/2025	-0,51%	-0,34	66,31	66,79	66,31	66,79	15K	32
25/08/2025	1,00%	0,66	66,65	66,00	66,00	66,79	21K	24
22/08/2025	-0,21%	-0,14	65,99	65,91	65,91	66,85	48K	362
21/08/2025	-1,77%	-1,19	66,13	66,51	65,98	67,32	46K	66
20/08/2025	1,19%	0,79	67,32	66,83	66,83	67,34	11K	18
19/08/2025	-0,11%	-0,07	66,53	66,59	66,50	66,79	23K	31
18/08/2025	-0,12%	-0,08	66,60	66,86	66,36	66,86	7K	34
15/08/2025	0,48%	0,32	66,68	66,01	65,99	66,68	78K	63
14/08/2025	-0,08%	-0,05	66,36	66,35	66,27	66,88	15K	32
13/08/2025	-0,15%	-0,10	66,41	66,57	66,00	66,84	17K	34
12/08/2025	-1,48%	-1,00	66,51	66,54	66,00	67,54	42K	52
11/08/2025	0,16%	0,11	67,51	67,40	67,20	67,75	17K	25
08/08/2025	-0,21%	-0,14	67,40	67,55	67,01	67,95	11K	33
07/08/2025	1,56%	1,04	67,54	66,31	66,10	67,54	22K	56
06/08/2025	-0,69%	-0,46	66,50	66,85	66,31	66,99	49K	42
05/08/2025	0,92%	0,61	66,96	66,35	66,20	66,98	22K	55
04/08/2025	0,48%	0,32	66,35	66,51	66,00	67,66	94K	91
01/08/2025	-0,11%	-0,07	66,03	66,35	66,03	66,97	30K	48
31/07/2025	0,00%	0,00	66,10	66,02	66,02	66,64	22K	41
30/07/2025	0,12%	0,08	66,10	66,39	66,10	66,96	6K	27
29/07/2025	-0,47%	-0,31	66,02	66,64	65,88	66,68	721K	56
28/07/2025	-0,26%	-0,17	66,33	67,17	65,95	67,17	86K	98
25/07/2025	-0,95%	-0,64	66,50	67,10	65,91	67,10	84K	105
24/07/2025	-0,31%	-0,21	67,14	67,30	65,55	67,30	99K	77
23/07/2025	-0,01%	-0,01	67,35	67,40	67,20	67,67	39K	53
22/07/2025	0,84%	0,56	67,36	67,00	66,80	67,58	70K	53
21/07/2025	-2,27%	-1,55	66,80	67,99	65,99	67,99	226K	130
18/07/2025	-1,92%	-1,34	68,35	69,36	68,10	69,48	63K	79
17/07/2025	-0,44%	-0,31	69,69	69,37	68,29	69,85	89K	143
16/07/2025	0,21%	0,15	70,00	70,00	69,30	70,30	28K	47
15/07/2025	0,71%	0,49	69,85	69,36	69,18	70,30	6K	26
14/07/2025	1,05%	0,72	69,36	68,64	68,19	69,36	19K	37
11/07/2025	-0,16%	-0,11	68,64	68,30	68,11	68,64	9K	24
10/07/2025	-0,87%	-0,60	68,75	69,17	67,75	70,00	55K	69
09/07/2025	0,33%	0,23	69,35	69,13	68,80	69,50	14K	29
08/07/2025	-0,33%	-0,23	69,12	69,36	69,12	69,36	29K	21
07/07/2025	-0,19%	-0,13	69,35	69,50	68,80	69,50	20K	88
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	-	-	66,38	67,49	66,36	67,49	10K	33

Date,Open,High,Low,Close,Volume
24-Oct-25,69.71,71.49,69.02,70.81,52974
23-Oct-25,67.42,70.31,67.42,69.01,65177
22-Oct-25,69.22,70.50,67.40,67.98,221949
21-Oct-25,71.00,71.72,67.50,68.99,297882
20-Oct-25,69.12,73.99,69.00,71.00,583285
17-Oct-25,67.47,69.13,66.97,69.13,91944
16-Oct-25,67.70,67.70,66.60,67.25,57059
15-Oct-25,67.78,68.20,67.25,67.50,69705
14-Oct-25,66.65,67.10,66.65,67.10,60179
13-Oct-25,66.12,66.67,66.12,66.59,193349
10-Oct-25,66.00,66.38,65.59,66.12,122411
09-Oct-25,66.77,66.77,66.24,66.44,31713
08-Oct-25,66.00,66.77,66.00,66.47,44913
07-Oct-25,66.56,66.56,65.71,66.42,42317
06-Oct-25,66.66,66.70,65.63,66.15,32174
03-Oct-25,66.15,66.15,66.00,66.00,8846
02-Oct-25,66.01,66.41,65.67,65.79,14840
01-Oct-25,66.49,66.77,65.00,66.50,206692
30-Sep-25,66.50,66.50,65.71,66.45,15749
29-Sep-25,65.92,66.50,65.59,66.27,42081
26-Sep-25,65.50,65.92,65.50,65.92,35591
25-Sep-25,65.98,65.98,65.49,65.52,30179
24-Sep-25,66.50,66.50,65.30,65.82,72343
23-Sep-25,65.99,66.00,64.56,65.85,175505
22-Sep-25,66.14,66.70,65.80,65.80,29437
19-Sep-25,66.05,66.21,65.80,66.14,69855
18-Sep-25,66.50,66.76,65.59,65.88,87770
17-Sep-25,66.49,66.49,65.54,66.47,15390
16-Sep-25,66.59,66.69,65.41,66.15,26485
15-Sep-25,66.18,67.00,64.20,65.30,188646
12-Sep-25,66.17,66.18,65.90,66.10,84881
11-Sep-25,65.87,66.49,65.61,66.40,27724
10-Sep-25,65.80,66.52,65.00,65.88,112791
09-Sep-25,66.79,67.13,65.84,66.05,185671
08-Sep-25,67.21,67.21,65.99,66.51,155065
05-Sep-25,66.22,67.24,65.85,66.50,146521
04-Sep-25,66.25,66.30,65.85,65.85,129184
03-Sep-25,66.66,66.71,65.99,66.00,334381
02-Sep-25,66.79,66.79,66.05,66.10,138397
01-Sep-25,66.40,66.40,66.15,66.40,13989
29-Aug-25,66.38,66.39,66.17,66.18,36027
28-Aug-25,66.26,66.43,66.20,66.20,43069
27-Aug-25,66.79,66.79,66.24,66.26,13550
26-Aug-25,66.79,66.79,66.31,66.31,14633
25-Aug-25,66.00,66.79,66.00,66.65,20913
22-Aug-25,65.91,66.85,65.91,65.99,48361
21-Aug-25,66.51,67.32,65.98,66.13,45929
20-Aug-25,66.83,67.34,66.83,67.32,11499
19-Aug-25,66.59,66.79,66.50,66.53,23163
18-Aug-25,66.86,66.86,66.36,66.60,6660
15-Aug-25,66.01,66.68,65.99,66.68,78353
14-Aug-25,66.35,66.88,66.27,66.36,15282
13-Aug-25,66.57,66.84,66.00,66.41,17277
12-Aug-25,66.54,67.54,66.00,66.51,41662
11-Aug-25,67.40,67.75,67.20,67.51,17357
08-Aug-25,67.55,67.95,67.01,67.40,11020
07-Aug-25,66.31,67.54,66.10,67.54,22128
06-Aug-25,66.85,66.99,66.31,66.50,48852
05-Aug-25,66.35,66.98,66.20,66.96,21793
04-Aug-25,66.51,67.66,66.00,66.35,94440
01-Aug-25,66.35,66.97,66.03,66.03,30325
31-Jul-25,66.02,66.64,66.02,66.10,22176
30-Jul-25,66.39,66.96,66.10,66.10,5840
29-Jul-25,66.64,66.68,65.88,66.02,721292
28-Jul-25,67.17,67.17,65.95,66.33,86249
25-Jul-25,67.10,67.10,65.91,66.50,83913
24-Jul-25,67.30,67.30,65.55,67.14,98667
23-Jul-25,67.40,67.67,67.20,67.35,38920
22-Jul-25,67.00,67.58,66.80,67.36,69585
21-Jul-25,67.99,67.99,65.99,66.80,226109
18-Jul-25,69.36,69.48,68.10,68.35,62523
17-Jul-25,69.37,69.85,68.29,69.69,89396
16-Jul-25,70.00,70.30,69.30,70.00,27692
15-Jul-25,69.36,70.30,69.18,69.85,5865
14-Jul-25,68.64,69.36,68.19,69.36,18554
11-Jul-25,68.30,68.64,68.11,68.64,8820
10-Jul-25,69.17,70.00,67.75,68.75,55139
09-Jul-25,69.13,69.50,68.80,69.35,14136
08-Jul-25,69.36,69.36,69.12,69.12,29328
07-Jul-25,69.50,69.50,68.80,69.35,19925
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

*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