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
24/04/2024	-0,31%	-0,24	77,34	77,71	77,34	77,86	26K	42
23/04/2024	-0,36%	-0,28	77,58	77,86	77,58	77,88	10K	34
22/04/2024	-0,32%	-0,25	77,86	78,25	77,84	78,29	15K	42
19/04/2024	0,72%	0,56	78,11	77,55	77,25	78,19	12K	33
18/04/2024	-0,39%	-0,30	77,55	77,84	77,06	77,97	17K	58
17/04/2024	-0,21%	-0,16	77,85	78,14	77,83	78,34	61K	181
16/04/2024	-0,37%	-0,29	78,01	78,30	78,01	78,30	38K	44
15/04/2024	-0,11%	-0,09	78,30	78,50	78,09	78,52	24K	76
12/04/2024	-0,06%	-0,05	78,39	78,39	78,31	78,45	140K	50
11/04/2024	0,44%	0,34	78,44	78,53	78,19	78,53	15K	45
10/04/2024	-1,49%	-1,18	78,10	78,69	78,08	78,69	76K	74
09/04/2024	0,06%	0,05	79,28	79,25	79,25	79,78	227K	112
08/04/2024	0,35%	0,28	79,23	78,96	78,96	79,26	100K	72
05/04/2024	0,18%	0,14	78,95	79,28	78,00	79,68	509K	1.243
04/04/2024	-2,82%	-2,29	78,81	80,90	78,57	81,01	271K	710
03/04/2024	0,11%	0,09	81,10	81,18	81,04	81,35	29K	27
02/04/2024	1,29%	1,03	81,01	79,98	79,80	81,12	19K	49
01/04/2024	0,41%	0,33	79,98	79,65	79,65	81,15	40K	64
28/03/2024	0,90%	0,71	79,65	78,95	78,94	80,07	30K	69
27/03/2024	-1,55%	-1,24	78,94	81,09	78,94	81,11	36K	47
26/03/2024	0,34%	0,27	80,18	80,89	79,94	81,99	13K	47
25/03/2024	1,10%	0,87	79,91	79,99	79,66	80,00	19K	44
22/03/2024	0,71%	0,56	79,04	78,58	78,00	79,04	126K	95
21/03/2024	0,10%	0,08	78,48	78,38	78,21	78,48	58K	39
20/03/2024	-0,24%	-0,19	78,40	78,59	78,04	78,59	89K	69
19/03/2024	-0,30%	-0,24	78,59	78,70	78,02	78,72	45K	61
18/03/2024	-0,22%	-0,17	78,83	79,00	78,60	79,23	36K	62
15/03/2024	-0,38%	-0,30	79,00	79,02	79,00	79,30	50K	72
14/03/2024	0,38%	0,30	79,30	79,02	79,01	79,40	14K	31
13/03/2024	-0,19%	-0,15	79,00	79,17	78,95	79,65	129K	78
12/03/2024	-1,06%	-0,85	79,15	79,15	79,09	79,57	21K	43
11/03/2024	-0,83%	-0,67	80,00	80,67	79,85	80,89	38K	52
08/03/2024	1,13%	0,90	80,67	80,73	79,76	80,73	94K	55
07/03/2024	0,19%	0,15	79,77	79,60	79,55	80,11	84K	42
06/03/2024	0,59%	0,47	79,62	79,18	79,18	80,14	25K	91
05/03/2024	-1,66%	-1,34	79,15	80,69	79,00	80,69	66K	71
04/03/2024	0,49%	0,39	80,49	80,09	79,91	80,54	7K	29
01/03/2024	0,11%	0,09	80,10	80,01	79,52	80,87	58K	393
29/02/2024	-1,40%	-1,14	80,01	79,91	79,91	80,91	17K	36
28/02/2024	1,25%	1,00	81,15	80,15	79,50	81,15	111K	85
27/02/2024	-1,35%	-1,10	80,15	80,37	80,02	80,68	28K	37
26/02/2024	0,43%	0,35	81,25	80,80	80,02	81,25	70K	93
23/02/2024	0,73%	0,59	80,90	81,05	80,90	81,69	43K	37
22/02/2024	-1,05%	-0,85	80,31	81,24	80,12	81,24	29K	50
21/02/2024	-0,10%	-0,08	81,16	81,25	81,16	81,25	10K	16
20/02/2024	-0,01%	-0,01	81,24	81,69	81,07	81,70	113K	52
19/02/2024	0,56%	0,45	81,25	80,70	80,70	81,35	36K	39
16/02/2024	0,26%	0,21	80,80	80,59	80,59	80,96	5K	22
15/02/2024	-0,78%	-0,63	80,59	81,19	80,01	81,19	74K	697
14/02/2024	-0,95%	-0,78	81,22	80,84	80,70	81,22	15K	52
09/02/2024	0,21%	0,17	82,00	81,85	81,48	82,00	26K	34
08/02/2024	-0,44%	-0,36	81,83	82,18	81,53	82,18	70K	56
07/02/2024	0,38%	0,31	82,19	81,99	81,62	82,25	27K	51
06/02/2024	0,10%	0,08	81,88	82,39	81,39	82,45	20K	47
05/02/2024	-0,41%	-0,34	81,80	82,31	81,80	82,44	9K	27
02/02/2024	0,79%	0,64	82,14	81,51	81,40	82,45	87K	33
01/02/2024	-0,01%	-0,01	81,50	81,51	81,50	81,99	48K	57
31/01/2024	0,00%	0,00	81,51	81,59	81,50	81,76	144K	1.257
30/01/2024	0,00%	0,00	81,51	81,48	81,44	81,73	19K	29
29/01/2024	-0,84%	-0,69	81,51	82,47	81,50	82,47	191K	60
26/01/2024	-0,18%	-0,15	82,20	82,35	82,20	82,54	21K	43
25/01/2024	0,33%	0,27	82,35	82,04	82,00	82,37	58K	40
24/01/2024	-0,02%	-0,02	82,08	83,37	82,02	83,37	5K	28
23/01/2024	-1,11%	-0,92	82,10	83,02	82,00	83,41	115K	68
22/01/2024	-0,04%	-0,03	83,02	83,07	83,00	83,48	15K	46
19/01/2024	0,05%	0,04	83,05	83,30	83,05	83,48	17K	31
18/01/2024	-1,16%	-0,97	83,01	83,98	82,99	83,98	181K	71
17/01/2024	0,74%	0,62	83,98	83,35	83,00	83,98	25K	34
16/01/2024	0,40%	0,33	83,36	83,00	83,00	83,83	25K	54
15/01/2024	-0,87%	-0,73	83,03	84,27	82,55	84,27	26K	56
12/01/2024	0,66%	0,55	83,76	84,40	83,27	84,40	12K	32
11/01/2024	-2,43%	-2,07	83,21	85,67	83,00	85,67	33K	47
10/01/2024	-0,20%	-0,17	85,28	85,94	84,50	86,38	98K	107
09/01/2024	-1,05%	-0,91	85,45	86,36	84,96	86,39	29K	75
08/01/2024	-0,31%	-0,27	86,36	86,63	85,41	86,63	18K	53
05/01/2024	0,32%	0,28	86,63	86,35	85,50	86,75	21K	37
04/01/2024	0,65%	0,56	86,35	86,98	85,27	86,98	36K	33
03/01/2024	0,09%	0,08	85,79	85,93	85,36	85,99	29K	25
02/01/2024	1,16%	0,98	85,71	84,74	84,50	85,95	65K	69
28/12/2023	0,85%	0,71	84,73	85,71	84,50	85,71	42K	72
27/12/2023	0,06%	0,05	84,02	84,39	83,27	84,39	54K	77
26/12/2023	2,30%	1,89	83,97	82,11	82,09	84,50	92K	115
22/12/2023	-0,27%	-0,22	82,08	82,29	81,00	82,29	63K	74
21/12/2023	0,86%	0,70	82,30	81,66	81,66	82,40	24K	51
20/12/2023	-0,55%	-0,45	81,60	82,42	81,52	82,42	47K	60
19/12/2023	0,58%	0,47	82,05	81,70	81,70	82,05	38K	39
18/12/2023	0,00%	0,00	81,58	81,59	81,58	81,70	28K	33
15/12/2023	2,05%	1,64	81,58	79,94	79,80	81,78	26K	39
14/12/2023	0,62%	0,49	79,94	79,40	79,40	79,94	24K	48
13/12/2023	-0,66%	-0,53	79,45	79,98	79,30	79,98	73K	74
12/12/2023	-1,44%	-1,17	79,98	80,55	79,80	80,55	35K	57
11/12/2023	1,06%	0,85	81,15	80,30	80,00	81,94	142K	116
08/12/2023	0,05%	0,04	80,30	80,11	79,85	80,47	54K	52
07/12/2023	0,31%	0,25	80,26	80,02	80,02	80,30	54K	41
06/12/2023	-0,58%	-0,47	80,01	80,48	79,99	80,70	28K	34
05/12/2023	0,07%	0,06	80,48	80,42	80,00	80,96	46K	60
04/12/2023	-1,30%	-1,06	80,42	79,88	79,88	81,39	27K	34
01/12/2023	-0,49%	-0,40	81,48	81,87	80,00	81,87	51K	182
30/11/2023	3,32%	2,63	81,88	79,00	78,02	81,88	139K	192
29/11/2023	0,63%	0,50	79,25	79,49	78,16	79,49	59K	68
28/11/2023	-0,92%	-0,73	78,75	79,48	78,73	79,50	35K	40
27/11/2023	-0,84%	-0,67	79,48	80,15	78,13	80,15	75K	120
24/11/2023	-0,66%	-0,53	80,15	80,12	80,12	84,06	74K	56
23/11/2023	-1,24%	-1,01	80,68	81,67	80,03	81,67	76K	161
22/11/2023	0,86%	0,70	81,69	80,99	80,20	81,76	40K	60
21/11/2023	-0,58%	-0,47	80,99	81,44	80,36	81,44	35K	76
20/11/2023	0,80%	0,65	81,46	82,00	80,60	82,00	16K	42
17/11/2023	0,96%	0,77	80,81	80,29	80,29	82,98	45K	56
16/11/2023	0,05%	0,04	80,04	80,48	79,80	84,99	32K	56
14/11/2023	-0,26%	-0,21	80,00	80,25	80,00	81,00	63K	116
13/11/2023	-2,95%	-2,44	80,21	81,70	80,00	81,70	90K	106
10/11/2023	0,30%	0,25	82,65	82,40	82,05	82,78	11K	33
09/11/2023	0,27%	0,22	82,40	82,18	82,00	82,77	52K	34
08/11/2023	-0,92%	-0,76	82,18	82,94	82,00	82,94	73K	48
07/11/2023	-0,62%	-0,52	82,94	83,46	82,17	83,46	35K	42
06/11/2023	-0,10%	-0,08	83,46	83,54	82,38	83,54	45K	55
03/11/2023	-1,12%	-0,95	83,54	84,44	82,00	84,44	48K	57
01/11/2023	0,28%	0,24	84,49	84,35	81,77	84,61	186K	835
31/10/2023	-0,07%	-0,06	84,25	84,31	83,50	84,37	38K	50
30/10/2023	0,67%	0,56	84,31	84,32	84,05	84,32	3K	12
27/10/2023	-0,12%	-0,10	83,75	84,37	83,75	84,37	16K	36
26/10/2023	-0,65%	-0,55	83,85	84,00	83,75	84,37	77K	42
25/10/2023	0,46%	0,39	84,40	84,01	84,00	84,55	23K	31
24/10/2023	-0,70%	-0,59	84,01	84,60	84,01	84,61	111K	44
23/10/2023	-0,09%	-0,08	84,60	84,67	84,24	84,67	52K	51
20/10/2023	0,80%	0,67	84,68	84,02	84,01	85,17	6K	24
19/10/2023	-0,71%	-0,60	84,01	84,61	84,00	84,99	68K	158
18/10/2023	0,55%	0,46	84,61	84,38	84,30	85,20	42K	52
17/10/2023	-0,90%	-0,76	84,15	84,95	83,30	85,00	113K	106
16/10/2023	-0,31%	-0,26	84,91	84,92	84,90	85,63	44K	62
13/10/2023	-0,40%	-0,34	85,17	85,71	84,97	86,99	113K	80
11/10/2023	-1,37%	-1,19	85,51	84,63	84,63	86,99	85K	92
10/10/2023	0,42%	0,36	86,70	86,80	86,15	86,98	136K	134
09/10/2023	-	-	86,34	86,89	86,32	86,89	64K	84

Date,Open,High,Low,Close,Volume
24-Apr-24,77.71,77.86,77.34,77.34,25625
23-Apr-24,77.86,77.88,77.58,77.58,10347
22-Apr-24,78.25,78.29,77.84,77.86,14676
19-Apr-24,77.55,78.19,77.25,78.11,12205
18-Apr-24,77.84,77.97,77.06,77.55,17468
17-Apr-24,78.14,78.34,77.83,77.85,61217
16-Apr-24,78.30,78.30,78.01,78.01,37785
15-Apr-24,78.50,78.52,78.09,78.30,23501
12-Apr-24,78.39,78.45,78.31,78.39,140310
11-Apr-24,78.53,78.53,78.19,78.44,15499
10-Apr-24,78.69,78.69,78.08,78.10,75921
09-Apr-24,79.25,79.78,79.25,79.28,226987
08-Apr-24,78.96,79.26,78.96,79.23,100439
05-Apr-24,79.28,79.68,78.00,78.95,508515
04-Apr-24,80.90,81.01,78.57,78.81,271388
03-Apr-24,81.18,81.35,81.04,81.10,28755
02-Apr-24,79.98,81.12,79.80,81.01,19467
01-Apr-24,79.65,81.15,79.65,79.98,40251
28-Mar-24,78.95,80.07,78.94,79.65,30148
27-Mar-24,81.09,81.11,78.94,78.94,35849
26-Mar-24,80.89,81.99,79.94,80.18,13194
25-Mar-24,79.99,80.00,79.66,79.91,18941
22-Mar-24,78.58,79.04,78.00,79.04,126323
21-Mar-24,78.38,78.48,78.21,78.48,58147
20-Mar-24,78.59,78.59,78.04,78.40,88796
19-Mar-24,78.70,78.72,78.02,78.59,44863
18-Mar-24,79.00,79.23,78.60,78.83,36067
15-Mar-24,79.02,79.30,79.00,79.00,50076
14-Mar-24,79.02,79.40,79.01,79.30,14105
13-Mar-24,79.17,79.65,78.95,79.00,129414
12-Mar-24,79.15,79.57,79.09,79.15,20997
11-Mar-24,80.67,80.89,79.85,80.00,37950
08-Mar-24,80.73,80.73,79.76,80.67,93543
07-Mar-24,79.60,80.11,79.55,79.77,84257
06-Mar-24,79.18,80.14,79.18,79.62,24730
05-Mar-24,80.69,80.69,79.00,79.15,65617
04-Mar-24,80.09,80.54,79.91,80.49,7458
01-Mar-24,80.01,80.87,79.52,80.10,57630
29-Feb-24,79.91,80.91,79.91,80.01,16754
28-Feb-24,80.15,81.15,79.50,81.15,111379
27-Feb-24,80.37,80.68,80.02,80.15,28262
26-Feb-24,80.80,81.25,80.02,81.25,69719
23-Feb-24,81.05,81.69,80.90,80.90,42721
22-Feb-24,81.24,81.24,80.12,80.31,29287
21-Feb-24,81.25,81.25,81.16,81.16,9748
20-Feb-24,81.69,81.70,81.07,81.24,112530
19-Feb-24,80.70,81.35,80.70,81.25,36178
16-Feb-24,80.59,80.96,80.59,80.80,4520
15-Feb-24,81.19,81.19,80.01,80.59,73596
14-Feb-24,80.84,81.22,80.70,81.22,14561
09-Feb-24,81.85,82.00,81.48,82.00,26366
08-Feb-24,82.18,82.18,81.53,81.83,69866
07-Feb-24,81.99,82.25,81.62,82.19,26802
06-Feb-24,82.39,82.45,81.39,81.88,19869
05-Feb-24,82.31,82.44,81.80,81.80,8704
02-Feb-24,81.51,82.45,81.40,82.14,87304
01-Feb-24,81.51,81.99,81.50,81.50,47546
31-Jan-24,81.59,81.76,81.50,81.51,143541
30-Jan-24,81.48,81.73,81.44,81.51,18904
29-Jan-24,82.47,82.47,81.50,81.51,191404
26-Jan-24,82.35,82.54,82.20,82.20,21306
25-Jan-24,82.04,82.37,82.00,82.35,57583
24-Jan-24,83.37,83.37,82.02,82.08,5359
23-Jan-24,83.02,83.41,82.00,82.10,114844
22-Jan-24,83.07,83.48,83.00,83.02,14702
19-Jan-24,83.30,83.48,83.05,83.05,17283
18-Jan-24,83.98,83.98,82.99,83.01,180754
17-Jan-24,83.35,83.98,83.00,83.98,24985
16-Jan-24,83.00,83.83,83.00,83.36,24923
15-Jan-24,84.27,84.27,82.55,83.03,26374
12-Jan-24,84.40,84.40,83.27,83.76,11919
11-Jan-24,85.67,85.67,83.00,83.21,33416
10-Jan-24,85.94,86.38,84.50,85.28,97600
09-Jan-24,86.36,86.39,84.96,85.45,29053
08-Jan-24,86.63,86.63,85.41,86.36,18191
05-Jan-24,86.35,86.75,85.50,86.63,21268
04-Jan-24,86.98,86.98,85.27,86.35,36149
03-Jan-24,85.93,85.99,85.36,85.79,29029
02-Jan-24,84.74,85.95,84.50,85.71,65190
28-Dec-23,85.71,85.71,84.50,84.73,41928
27-Dec-23,84.39,84.39,83.27,84.02,54465
26-Dec-23,82.11,84.50,82.09,83.97,92260
22-Dec-23,82.29,82.29,81.00,82.08,62774
21-Dec-23,81.66,82.40,81.66,82.30,23582
20-Dec-23,82.42,82.42,81.52,81.60,46906
19-Dec-23,81.70,82.05,81.70,82.05,37856
18-Dec-23,81.59,81.70,81.58,81.58,28331
15-Dec-23,79.94,81.78,79.80,81.58,25801
14-Dec-23,79.40,79.94,79.40,79.94,23666
13-Dec-23,79.98,79.98,79.30,79.45,72710
12-Dec-23,80.55,80.55,79.80,79.98,35215
11-Dec-23,80.30,81.94,80.00,81.15,141571
08-Dec-23,80.11,80.47,79.85,80.30,54031
07-Dec-23,80.02,80.30,80.02,80.26,54407
06-Dec-23,80.48,80.70,79.99,80.01,27817
05-Dec-23,80.42,80.96,80.00,80.48,45633
04-Dec-23,79.88,81.39,79.88,80.42,27064
01-Dec-23,81.87,81.87,80.00,81.48,50501
30-Nov-23,79.00,81.88,78.02,81.88,139476
29-Nov-23,79.49,79.49,78.16,79.25,58981
28-Nov-23,79.48,79.50,78.73,78.75,34569
27-Nov-23,80.15,80.15,78.13,79.48,75496
24-Nov-23,80.12,84.06,80.12,80.15,74092
23-Nov-23,81.67,81.67,80.03,80.68,76499
22-Nov-23,80.99,81.76,80.20,81.69,40162
21-Nov-23,81.44,81.44,80.36,80.99,34680
20-Nov-23,82.00,82.00,80.60,81.46,16171
17-Nov-23,80.29,82.98,80.29,80.81,45485
16-Nov-23,80.48,84.99,79.80,80.04,31900
14-Nov-23,80.25,81.00,80.00,80.00,63089
13-Nov-23,81.70,81.70,80.00,80.21,90486
10-Nov-23,82.40,82.78,82.05,82.65,11204
09-Nov-23,82.18,82.77,82.00,82.40,52208
08-Nov-23,82.94,82.94,82.00,82.18,72777
07-Nov-23,83.46,83.46,82.17,82.94,34739
06-Nov-23,83.54,83.54,82.38,83.46,45045
03-Nov-23,84.44,84.44,82.00,83.54,47939
01-Nov-23,84.35,84.61,81.77,84.49,186450
31-Oct-23,84.31,84.37,83.50,84.25,38250
30-Oct-23,84.32,84.32,84.05,84.31,2781
27-Oct-23,84.37,84.37,83.75,83.75,15786
26-Oct-23,84.00,84.37,83.75,83.85,76536
25-Oct-23,84.01,84.55,84.00,84.40,23432
24-Oct-23,84.60,84.61,84.01,84.01,111046
23-Oct-23,84.67,84.67,84.24,84.60,52437
20-Oct-23,84.02,85.17,84.01,84.68,6254
19-Oct-23,84.61,84.99,84.00,84.01,67881
18-Oct-23,84.38,85.20,84.30,84.61,42065
17-Oct-23,84.95,85.00,83.30,84.15,113364
16-Oct-23,84.92,85.63,84.90,84.91,44113
13-Oct-23,85.71,86.99,84.97,85.17,113398
11-Oct-23,84.63,86.99,84.63,85.51,84727
10-Oct-23,86.80,86.98,86.15,86.70,135694
09-Oct-23,86.89,86.89,86.32,86.34,63889

*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