Cotação atual, histórico e gráfico do papel: IRIM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/12/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 9K | 27 |
| 06/12/2021 | 0,00% | 0,00 | 113,00 | 113,50 | 112,99 | 113,50 | 35K | 70 |
| 03/12/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 112,99 | 113,00 | 4K | 8 |
| 02/12/2021 | 0,00% | 0,00 | 113,00 | 118,80 | 113,00 | 118,80 | 4K | 18 |
| 01/12/2021 | 0,00% | 0,00 | 113,00 | 112,98 | 112,98 | 113,00 | 184K | 167 |
| 30/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 112,95 | 114,36 | 21K | 27 |
| 29/11/2021 | 0,00% | 0,00 | 113,00 | 112,65 | 112,51 | 113,00 | 11K | 26 |
| 26/11/2021 | 0,36% | 0,40 | 113,00 | 114,89 | 113,00 | 128,01 | 18K | 29 |
| 25/11/2021 | -0,35% | -0,40 | 112,60 | 113,00 | 112,51 | 113,00 | 29K | 27 |
| 24/11/2021 | -0,99% | -1,13 | 113,00 | 114,75 | 112,55 | 114,75 | 95K | 782 |
| 23/11/2021 | 1,00% | 1,13 | 114,13 | 113,00 | 113,00 | 114,36 | 25K | 222 |
|
|
| 22/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,56 | 5K | 41 |
| 19/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 114,97 | 15K | 122 |
| 18/11/2021 | 0,00% | 0,00 | 113,00 | 114,93 | 113,00 | 114,98 | 31K | 178 |
| 17/11/2021 | -0,75% | -0,85 | 113,00 | 112,51 | 112,51 | 113,00 | 6K | 13 |
| 16/11/2021 | 0,75% | 0,85 | 113,85 | 113,02 | 112,50 | 115,00 | 16K | 135 |
| 12/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 7K | 63 |
| 11/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 117,39 | 117K | 1.003 |
| 10/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,10 | 87K | 771 |
| 09/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 114,36 | 80K | 708 |
| 08/11/2021 | 0,00% | 0,00 | 113,00 | 113,01 | 113,00 | 118,65 | 92K | 784 |
| 05/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 1K | 9 |
| 04/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 112,95 | 113,00 | 4K | 35 |
| 03/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 112,50 | 115,85 | 17K | 116 |
| 01/11/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 112,91 | 113,00 | 161K | 741 |
| 29/10/2021 | 0,36% | 0,40 | 113,00 | 113,00 | 113,00 | 115,97 | 40K | 353 |
| 28/10/2021 | -0,35% | -0,40 | 112,60 | 113,49 | 112,60 | 114,69 | 78K | 563 |
| 27/10/2021 | 0,00% | 0,00 | 113,00 | 113,00 | 112,50 | 114,73 | 16K | 58 |
| 26/10/2021 | 0,00% | 0,00 | 113,00 | 114,36 | 112,90 | 114,36 | 22K | 182 |
| 25/10/2021 | -1,62% | -1,86 | 113,00 | 113,45 | 113,00 | 114,86 | 48K | 429 |
| 22/10/2021 | 0,75% | 0,86 | 114,86 | 113,59 | 113,50 | 114,86 | 21K | 184 |
| 21/10/2021 | 0,13% | 0,15 | 114,00 | 114,00 | 114,00 | 115,37 | 50K | 434 |
| 20/10/2021 | -0,09% | -0,10 | 113,85 | 115,00 | 113,71 | 117,16 | 191K | 470 |
| 19/10/2021 | -0,18% | -0,21 | 113,95 | 114,04 | 113,95 | 116,60 | 76K | 553 |
| 18/10/2021 | 0,23% | 0,26 | 114,16 | 115,27 | 114,16 | 116,61 | 121K | 1.021 |
| 15/10/2021 | 0,88% | 0,99 | 113,90 | 117,61 | 113,40 | 117,61 | 123K | 1.025 |
| 14/10/2021 | 1,08% | 1,21 | 112,91 | 117,00 | 112,91 | 119,25 | 60K | 54 |
| 13/10/2021 | -2,01% | -2,29 | 111,70 | 112,91 | 111,65 | 119,49 | 231K | 2.007 |
| 11/10/2021 | 1,78% | 1,99 | 113,99 | 113,99 | 113,99 | 113,99 | 1K | 5 |
| 08/10/2021 | 0,56% | 0,62 | 112,00 | 110,52 | 110,52 | 114,00 | 16K | 13 |
| 07/10/2021 | 0,00% | 0,00 | 111,38 | 111,30 | 111,00 | 112,14 | 14K | 17 |
| 06/10/2021 | -0,35% | -0,39 | 111,38 | 111,00 | 110,46 | 111,91 | 25K | 31 |
| 05/10/2021 | 0,56% | 0,62 | 111,77 | 111,72 | 111,72 | 112,00 | 10K | 15 |
| 04/10/2021 | 0,98% | 1,08 | 111,15 | 111,99 | 111,03 | 115,00 | 62K | 58 |
| 01/10/2021 | -11,87% | -14,83 | 110,07 | 116,05 | 110,07 | 116,05 | 55K | 65 |
| 30/09/2021 | - | - | 124,90 | 113,01 | 112,15 | 125,00 | 77K | 60 |
Date,Open,High,Low,Close,Volume
07-Dec-21,113.00,113.00,113.00,113.00,9492
06-Dec-21,113.50,113.50,112.99,113.00,35146
03-Dec-21,113.00,113.00,112.99,113.00,3502
02-Dec-21,118.80,118.80,113.00,113.00,3673
01-Dec-21,112.98,113.00,112.98,113.00,184076
30-Nov-21,113.00,114.36,112.95,113.00,20573
29-Nov-21,112.65,113.00,112.51,113.00,11293
26-Nov-21,114.89,128.01,113.00,113.00,18323
25-Nov-21,113.00,113.00,112.51,112.60,28669
24-Nov-21,114.75,114.75,112.55,113.00,95103
23-Nov-21,113.00,114.36,113.00,114.13,25236
22-Nov-21,113.00,113.56,113.00,113.00,4638
19-Nov-21,113.00,114.97,113.00,113.00,15041
18-Nov-21,114.93,114.98,113.00,113.00,31158
17-Nov-21,112.51,113.00,112.51,113.00,5971
16-Nov-21,113.02,115.00,112.50,113.85,15950
12-Nov-21,113.00,113.00,113.00,113.00,7119
11-Nov-21,113.00,117.39,113.00,113.00,117135
10-Nov-21,113.00,113.10,113.00,113.00,87123
09-Nov-21,113.00,114.36,113.00,113.00,80119
08-Nov-21,113.01,118.65,113.00,113.00,91610
05-Nov-21,113.00,113.00,113.00,113.00,1017
04-Nov-21,113.00,113.00,112.95,113.00,4067
03-Nov-21,113.00,115.85,112.50,113.00,17185
01-Nov-21,113.00,113.00,112.91,113.00,161363
29-Oct-21,113.00,115.97,113.00,113.00,40221
28-Oct-21,113.49,114.69,112.60,112.60,77719
27-Oct-21,113.00,114.73,112.50,113.00,16352
26-Oct-21,114.36,114.36,112.90,113.00,21698
25-Oct-21,113.45,114.86,113.00,113.00,48494
22-Oct-21,113.59,114.86,113.50,114.86,20889
21-Oct-21,114.00,115.37,114.00,114.00,49594
20-Oct-21,115.00,117.16,113.71,113.85,191121
19-Oct-21,114.04,116.60,113.95,113.95,76254
18-Oct-21,115.27,116.61,114.16,114.16,121049
15-Oct-21,117.61,117.61,113.40,113.90,123370
14-Oct-21,117.00,119.25,112.91,112.91,59559
13-Oct-21,112.91,119.49,111.65,111.70,231151
11-Oct-21,113.99,113.99,113.99,113.99,1139
08-Oct-21,110.52,114.00,110.52,112.00,15522
07-Oct-21,111.30,112.14,111.00,111.38,13559
06-Oct-21,111.00,111.91,110.46,111.38,24702
05-Oct-21,111.72,112.00,111.72,111.77,9501
04-Oct-21,111.99,115.00,111.03,111.15,62479
01-Oct-21,116.05,116.05,110.07,110.07,54733
30-Sep-21,113.01,125.00,112.15,124.90,77020
*exoneração de responsabilidade e termos de uso