Cotação atual, histórico e gráfico do papel: ITRI11

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 ITRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	-0,03%	-0,02	78,49	79,04	78,04	79,04	432K	995
16/10/2025	-0,11%	-0,09	78,51	78,60	78,00	78,67	1M	630
15/10/2025	0,82%	0,64	78,60	77,94	77,86	79,10	922K	809
14/10/2025	-0,31%	-0,24	77,96	78,00	77,71	78,82	726K	473
13/10/2025	-0,64%	-0,50	78,20	78,75	78,01	78,99	790K	796
10/10/2025	-0,03%	-0,02	78,70	78,72	78,05	78,93	963K	2.177
09/10/2025	-0,03%	-0,02	78,72	78,74	78,32	79,10	625K	627

08/10/2025	-0,39%	-0,31	78,74	79,04	78,26	79,04	778K	2.011
07/10/2025	0,00%	0,00	79,05	79,04	78,65	79,10	563K	343
06/10/2025	-1,13%	-0,90	79,05	79,94	78,76	79,94	1M	820
03/10/2025	0,28%	0,22	79,95	79,74	78,43	79,99	1M	1.208
02/10/2025	0,04%	0,03	79,73	80,94	78,44	80,95	2M	917
01/10/2025	-2,16%	-1,76	79,70	80,42	79,68	83,21	1M	1.173
30/09/2025	0,75%	0,61	81,46	80,85	80,06	81,50	934K	1.765
29/09/2025	0,16%	0,13	80,85	80,74	79,95	80,96	1M	1.124
26/09/2025	1,52%	1,21	80,72	79,86	79,53	80,85	634K	1.453
25/09/2025	-1,35%	-1,09	79,51	79,24	79,24	80,49	1M	1.114
24/09/2025	-0,06%	-0,05	80,60	80,05	79,77	81,46	1M	2.355
23/09/2025	1,01%	0,81	80,65	80,00	79,04	80,93	1M	2.594
22/09/2025	-0,71%	-0,57	79,84	80,41	79,12	80,41	962K	1.302
19/09/2025	1,27%	1,01	80,41	79,87	79,47	81,28	1M	1.203
18/09/2025	-1,34%	-1,08	79,40	80,95	78,60	80,95	1M	722
17/09/2025	1,41%	1,12	80,48	79,36	78,50	80,92	813K	741
16/09/2025	2,03%	1,58	79,36	77,51	77,35	79,40	929K	918
15/09/2025	1,65%	1,26	77,78	76,61	76,48	77,80	1M	1.181
12/09/2025	0,55%	0,42	76,52	76,10	75,93	76,81	905K	1.707
11/09/2025	0,29%	0,22	76,10	75,88	75,55	76,32	698K	928
10/09/2025	0,12%	0,09	75,88	75,57	75,57	76,27	869K	1.843
09/09/2025	-1,80%	-1,39	75,79	77,14	75,57	77,14	1M	3.056
08/09/2025	1,65%	1,25	77,18	76,05	76,03	77,36	961K	1.475
05/09/2025	0,90%	0,68	75,93	75,26	75,20	75,95	679K	1.110
04/09/2025	0,43%	0,32	75,25	74,89	74,73	75,46	1M	524
03/09/2025	-0,43%	-0,32	74,93	75,11	74,61	75,11	859K	1.012
02/09/2025	-0,05%	-0,04	75,25	75,25	74,86	75,49	531K	1.854
01/09/2025	-1,22%	-0,93	75,29	75,60	74,61	75,96	992K	709
29/08/2025	0,03%	0,02	76,22	76,99	76,00	77,00	758K	699
28/08/2025	0,43%	0,33	76,20	75,74	75,56	76,98	728K	846
27/08/2025	0,18%	0,14	75,87	75,65	75,41	76,01	766K	1.360
26/08/2025	-0,33%	-0,25	75,73	76,01	75,34	76,18	808K	734
25/08/2025	0,48%	0,36	75,98	76,07	75,30	76,20	1M	3.140
22/08/2025	0,31%	0,23	75,62	75,97	75,44	76,22	520K	577
21/08/2025	-1,09%	-0,83	75,39	76,32	74,99	76,50	897K	868
20/08/2025	-0,29%	-0,22	76,22	76,44	76,22	76,44	550K	2.582
19/08/2025	-0,14%	-0,11	76,44	76,60	76,36	76,60	337K	308
18/08/2025	-0,14%	-0,11	76,55	76,70	76,49	76,94	709K	805
15/08/2025	-0,04%	-0,03	76,66	76,67	76,24	76,93	1M	1.116
14/08/2025	-0,27%	-0,21	76,69	76,93	76,20	77,00	694K	497
13/08/2025	0,03%	0,02	76,90	77,12	76,60	77,12	416K	312
12/08/2025	0,46%	0,35	76,88	76,32	76,31	76,95	603K	2.995
11/08/2025	0,04%	0,03	76,53	76,81	76,26	77,33	507K	938
08/08/2025	-0,12%	-0,09	76,50	76,80	75,90	76,81	489K	828
07/08/2025	0,71%	0,54	76,59	76,05	75,80	76,69	1M	1.601
06/08/2025	-0,52%	-0,40	76,05	76,92	76,01	76,97	562K	998
05/08/2025	-0,86%	-0,66	76,45	77,47	76,38	77,47	663K	1.660
04/08/2025	-0,52%	-0,40	77,11	77,97	76,30	78,41	1M	4.140
01/08/2025	-2,50%	-1,99	77,51	79,32	77,17	79,34	967K	3.372
31/07/2025	0,59%	0,47	79,50	79,10	79,05	79,89	735K	761
30/07/2025	0,16%	0,13	79,03	78,90	78,50	79,25	907K	962
29/07/2025	-0,88%	-0,70	78,90	79,08	78,05	79,69	1M	1.360
28/07/2025	0,37%	0,29	79,60	79,31	79,28	79,70	440K	1.022
25/07/2025	0,15%	0,12	79,31	79,21	79,03	79,80	505K	575
24/07/2025	-0,98%	-0,78	79,19	79,91	79,16	79,99	692K	457
23/07/2025	-0,60%	-0,48	79,97	80,53	79,92	80,53	474K	1.480
22/07/2025	-0,31%	-0,25	80,45	81,50	79,82	81,63	1M	1.230
21/07/2025	-1,22%	-1,00	80,70	81,93	80,50	81,93	964K	1.465
18/07/2025	0,34%	0,28	81,70	81,42	81,41	82,44	607K	654
17/07/2025	0,61%	0,49	81,42	81,39	80,85	81,44	281K	480
16/07/2025	0,47%	0,38	80,93	80,56	80,56	81,47	436K	416
15/07/2025	0,11%	0,09	80,55	80,46	80,40	81,17	658K	2.257
14/07/2025	0,94%	0,75	80,46	80,00	79,71	80,82	761K	550
11/07/2025	-0,14%	-0,11	79,71	80,15	79,71	80,87	889K	2.328
10/07/2025	-1,36%	-1,10	79,82	79,66	79,09	80,35	704K	909
09/07/2025	0,72%	0,58	80,92	80,87	79,47	80,92	558K	871
08/07/2025	0,82%	0,65	80,34	79,70	79,47	80,50	483K	589
07/07/2025	0,25%	0,20	79,69	78,98	78,98	79,88	665K	1.067
04/07/2025	-0,01%	-0,01	79,49	79,21	79,02	79,50	1M	3.753
03/07/2025	0,01%	0,01	79,50	79,50	79,21	79,50	742K	2.386
02/07/2025	-1,11%	-0,89	79,49	79,52	79,20	80,33	2M	3.721
01/07/2025	-1,13%	-0,92	80,38	82,06	79,13	82,06	1M	4.825
27/06/2025	0,47%	0,38	81,30	80,92	80,35	81,31	994K	3.259
26/06/2025	0,16%	0,13	80,92	80,70	80,21	81,38	604K	1.244
25/06/2025	0,15%	0,12	80,79	80,67	79,97	80,96	1M	840
24/06/2025	-0,01%	-0,01	80,67	80,00	79,66	80,67	777K	797
23/06/2025	0,80%	0,64	80,68	80,04	79,61	80,68	562K	1.469
20/06/2025	0,89%	0,71	80,04	79,20	79,20	80,54	368K	1.643
18/06/2025	0,35%	0,28	79,33	79,04	78,91	79,40	614K	931
17/06/2025	0,33%	0,26	79,05	78,79	78,40	79,10	803K	1.364
16/06/2025	0,47%	0,37	78,79	78,50	78,07	79,97	1M	1.753
13/06/2025	-0,49%	-0,39	78,42	79,44	77,99	79,78	802K	1.574
12/06/2025	-1,49%	-1,19	78,81	79,51	78,58	79,88	518K	907
11/06/2025	0,19%	0,15	80,00	80,00	79,66	80,74	936K	1.904
10/06/2025	-0,68%	-0,55	79,85	80,59	79,63	80,59	681K	1.062
09/06/2025	0,00%	0,00	80,40	80,44	79,56	80,57	847K	1.708
06/06/2025	-0,41%	-0,33	80,40	80,27	79,80	81,04	856K	1.575
05/06/2025	-2,35%	-1,94	80,73	82,29	80,24	82,56	950K	6.815
04/06/2025	1,89%	1,53	82,67	80,52	80,20	82,95	1M	4.217
03/06/2025	0,20%	0,16	81,14	81,00	79,59	81,90	2M	4.520
02/06/2025	-2,32%	-1,92	80,98	81,35	80,87	82,59	712K	2.061
30/05/2025	0,57%	0,47	82,90	82,41	82,30	83,33	330K	393
29/05/2025	0,54%	0,44	82,43	82,01	81,45	82,50	445K	928
28/05/2025	0,35%	0,29	81,99	82,32	81,45	82,51	672K	1.624
27/05/2025	-0,10%	-0,08	81,70	81,78	80,90	82,62	1M	2.698
26/05/2025	-0,44%	-0,36	81,78	82,50	81,51	83,65	628K	1.293
23/05/2025	-0,13%	-0,11	82,14	82,30	82,14	83,89	1M	4.647
22/05/2025	-0,06%	-0,05	82,25	82,26	82,08	82,30	144K	306
21/05/2025	-0,82%	-0,68	82,30	82,99	81,86	82,99	666K	760
20/05/2025	2,05%	1,67	82,98	81,31	81,31	83,48	2M	3.811
19/05/2025	0,63%	0,51	81,31	80,91	80,80	82,00	1M	1.152
16/05/2025	1,48%	1,18	80,80	80,01	79,56	81,06	547K	1.558
15/05/2025	0,31%	0,25	79,62	79,37	79,01	80,79	720K	1.084
14/05/2025	0,16%	0,13	79,37	79,23	79,00	80,28	488K	500
13/05/2025	0,41%	0,32	79,24	78,92	78,90	80,01	422K	463
12/05/2025	-0,67%	-0,53	78,92	80,00	78,75	81,19	859K	864
09/05/2025	-0,64%	-0,51	79,45	79,94	78,75	79,95	579K	1.544
08/05/2025	2,26%	1,77	79,96	78,41	78,19	80,14	578K	842
07/05/2025	-0,45%	-0,35	78,19	79,24	77,81	81,75	715K	639
06/05/2025	-2,91%	-2,35	78,54	80,89	78,12	80,89	662K	2.326
05/05/2025	-0,26%	-0,21	80,89	81,11	78,85	81,95	777K	1.854
02/05/2025	-0,37%	-0,30	81,10	80,17	79,77	81,10	463K	736
30/04/2025	0,97%	0,78	81,40	80,86	80,86	82,55	1M	871
29/04/2025	2,05%	1,62	80,62	80,00	79,01	80,97	761K	863
28/04/2025	1,65%	1,28	79,00	77,95	77,95	80,00	1M	2.342
25/04/2025	-0,59%	-0,46	77,72	78,54	76,80	79,74	2M	4.081
24/04/2025	0,86%	0,67	78,18	77,54	77,53	78,98	654K	1.796
23/04/2025	0,57%	0,44	77,51	77,34	76,81	77,80	629K	883
22/04/2025	1,94%	1,47	77,07	76,20	76,02	77,83	2M	3.125
17/04/2025	-0,57%	-0,43	75,60	76,03	75,30	76,20	763K	823
16/04/2025	0,57%	0,43	76,03	76,20	75,17	76,20	833K	790
15/04/2025	1,48%	1,10	75,60	74,68	74,68	77,40	861K	713
14/04/2025	1,85%	1,35	74,50	74,51	74,36	75,60	1M	2.217
11/04/2025	-1,15%	-0,85	73,15	74,00	73,07	74,50	572K	1.058
10/04/2025	0,08%	0,06	74,00	73,26	73,26	74,00	498K	1.252
09/04/2025	-0,07%	-0,05	73,94	73,99	72,14	73,99	973K	1.416
08/04/2025	-	-	73,99	73,56	73,45	74,73	823K	1.518

Date,Open,High,Low,Close,Volume
17-Oct-25,79.04,79.04,78.04,78.49,431943
16-Oct-25,78.60,78.67,78.00,78.51,1178939
15-Oct-25,77.94,79.10,77.86,78.60,921593
14-Oct-25,78.00,78.82,77.71,77.96,726265
13-Oct-25,78.75,78.99,78.01,78.20,789884
10-Oct-25,78.72,78.93,78.05,78.70,963127
09-Oct-25,78.74,79.10,78.32,78.72,624817
08-Oct-25,79.04,79.04,78.26,78.74,778142
07-Oct-25,79.04,79.10,78.65,79.05,563113
06-Oct-25,79.94,79.94,78.76,79.05,1220214
03-Oct-25,79.74,79.99,78.43,79.95,1102678
02-Oct-25,80.94,80.95,78.44,79.73,1658832
01-Oct-25,80.42,83.21,79.68,79.70,1266027
30-Sep-25,80.85,81.50,80.06,81.46,934093
29-Sep-25,80.74,80.96,79.95,80.85,1008582
26-Sep-25,79.86,80.85,79.53,80.72,634104
25-Sep-25,79.24,80.49,79.24,79.51,1067872
24-Sep-25,80.05,81.46,79.77,80.60,1283739
23-Sep-25,80.00,80.93,79.04,80.65,1371482
22-Sep-25,80.41,80.41,79.12,79.84,961672
19-Sep-25,79.87,81.28,79.47,80.41,1382625
18-Sep-25,80.95,80.95,78.60,79.40,1338381
17-Sep-25,79.36,80.92,78.50,80.48,812777
16-Sep-25,77.51,79.40,77.35,79.36,929314
15-Sep-25,76.61,77.80,76.48,77.78,1455960
12-Sep-25,76.10,76.81,75.93,76.52,904803
11-Sep-25,75.88,76.32,75.55,76.10,698086
10-Sep-25,75.57,76.27,75.57,75.88,869343
09-Sep-25,77.14,77.14,75.57,75.79,1262814
08-Sep-25,76.05,77.36,76.03,77.18,960888
05-Sep-25,75.26,75.95,75.20,75.93,678798
04-Sep-25,74.89,75.46,74.73,75.25,1117356
03-Sep-25,75.11,75.11,74.61,74.93,858987
02-Sep-25,75.25,75.49,74.86,75.25,530993
01-Sep-25,75.60,75.96,74.61,75.29,992246
29-Aug-25,76.99,77.00,76.00,76.22,758445
28-Aug-25,75.74,76.98,75.56,76.20,728410
27-Aug-25,75.65,76.01,75.41,75.87,765611
26-Aug-25,76.01,76.18,75.34,75.73,808060
25-Aug-25,76.07,76.20,75.30,75.98,1291774
22-Aug-25,75.97,76.22,75.44,75.62,519831
21-Aug-25,76.32,76.50,74.99,75.39,897464
20-Aug-25,76.44,76.44,76.22,76.22,549874
19-Aug-25,76.60,76.60,76.36,76.44,336936
18-Aug-25,76.70,76.94,76.49,76.55,708506
15-Aug-25,76.67,76.93,76.24,76.66,1060699
14-Aug-25,76.93,77.00,76.20,76.69,693647
13-Aug-25,77.12,77.12,76.60,76.90,416448
12-Aug-25,76.32,76.95,76.31,76.88,603343
11-Aug-25,76.81,77.33,76.26,76.53,507036
08-Aug-25,76.80,76.81,75.90,76.50,488968
07-Aug-25,76.05,76.69,75.80,76.59,1263170
06-Aug-25,76.92,76.97,76.01,76.05,562031
05-Aug-25,77.47,77.47,76.38,76.45,662881
04-Aug-25,77.97,78.41,76.30,77.11,1334866
01-Aug-25,79.32,79.34,77.17,77.51,966792
31-Jul-25,79.10,79.89,79.05,79.50,734738
30-Jul-25,78.90,79.25,78.50,79.03,906667
29-Jul-25,79.08,79.69,78.05,78.90,1079676
28-Jul-25,79.31,79.70,79.28,79.60,439574
25-Jul-25,79.21,79.80,79.03,79.31,505204
24-Jul-25,79.91,79.99,79.16,79.19,691579
23-Jul-25,80.53,80.53,79.92,79.97,473776
22-Jul-25,81.50,81.63,79.82,80.45,1138130
21-Jul-25,81.93,81.93,80.50,80.70,964201
18-Jul-25,81.42,82.44,81.41,81.70,606660
17-Jul-25,81.39,81.44,80.85,81.42,281035
16-Jul-25,80.56,81.47,80.56,80.93,436376
15-Jul-25,80.46,81.17,80.40,80.55,658342
14-Jul-25,80.00,80.82,79.71,80.46,760586
11-Jul-25,80.15,80.87,79.71,79.71,888871
10-Jul-25,79.66,80.35,79.09,79.82,703571
09-Jul-25,80.87,80.92,79.47,80.92,558333
08-Jul-25,79.70,80.50,79.47,80.34,482550
07-Jul-25,78.98,79.88,78.98,79.69,665260
04-Jul-25,79.21,79.50,79.02,79.49,1087703
03-Jul-25,79.50,79.50,79.21,79.50,741646
02-Jul-25,79.52,80.33,79.20,79.49,1533169
01-Jul-25,82.06,82.06,79.13,80.38,1148724
27-Jun-25,80.92,81.31,80.35,81.30,994144
26-Jun-25,80.70,81.38,80.21,80.92,603870
25-Jun-25,80.67,80.96,79.97,80.79,1020864
24-Jun-25,80.00,80.67,79.66,80.67,777210
23-Jun-25,80.04,80.68,79.61,80.68,561651
20-Jun-25,79.20,80.54,79.20,80.04,368473
18-Jun-25,79.04,79.40,78.91,79.33,614215
17-Jun-25,78.79,79.10,78.40,79.05,802541
16-Jun-25,78.50,79.97,78.07,78.79,1115936
13-Jun-25,79.44,79.78,77.99,78.42,801658
12-Jun-25,79.51,79.88,78.58,78.81,518120
11-Jun-25,80.00,80.74,79.66,80.00,935836
10-Jun-25,80.59,80.59,79.63,79.85,681455
09-Jun-25,80.44,80.57,79.56,80.40,846890
06-Jun-25,80.27,81.04,79.80,80.40,856313
05-Jun-25,82.29,82.56,80.24,80.73,950466
04-Jun-25,80.52,82.95,80.20,82.67,1069331
03-Jun-25,81.00,81.90,79.59,81.14,1502821
02-Jun-25,81.35,82.59,80.87,80.98,712207
30-May-25,82.41,83.33,82.30,82.90,329832
29-May-25,82.01,82.50,81.45,82.43,445345
28-May-25,82.32,82.51,81.45,81.99,671647
27-May-25,81.78,82.62,80.90,81.70,1193214
26-May-25,82.50,83.65,81.51,81.78,627988
23-May-25,82.30,83.89,82.14,82.14,1282840
22-May-25,82.26,82.30,82.08,82.25,144236
21-May-25,82.99,82.99,81.86,82.30,666356
20-May-25,81.31,83.48,81.31,82.98,1809311
19-May-25,80.91,82.00,80.80,81.31,1129500
16-May-25,80.01,81.06,79.56,80.80,546513
15-May-25,79.37,80.79,79.01,79.62,720496
14-May-25,79.23,80.28,79.00,79.37,487502
13-May-25,78.92,80.01,78.90,79.24,422349
12-May-25,80.00,81.19,78.75,78.92,858536
09-May-25,79.94,79.95,78.75,79.45,578523
08-May-25,78.41,80.14,78.19,79.96,578330
07-May-25,79.24,81.75,77.81,78.19,714942
06-May-25,80.89,80.89,78.12,78.54,662147
05-May-25,81.11,81.95,78.85,80.89,776682
02-May-25,80.17,81.10,79.77,81.10,462770
30-Apr-25,80.86,82.55,80.86,81.40,1144564
29-Apr-25,80.00,80.97,79.01,80.62,760814
28-Apr-25,77.95,80.00,77.95,79.00,1059624
25-Apr-25,78.54,79.74,76.80,77.72,1766142
24-Apr-25,77.54,78.98,77.53,78.18,653603
23-Apr-25,77.34,77.80,76.81,77.51,629350
22-Apr-25,76.20,77.83,76.02,77.07,1692628
17-Apr-25,76.03,76.20,75.30,75.60,762575
16-Apr-25,76.20,76.20,75.17,76.03,832679
15-Apr-25,74.68,77.40,74.68,75.60,860611
14-Apr-25,74.51,75.60,74.36,74.50,1114605
11-Apr-25,74.00,74.50,73.07,73.15,572460
10-Apr-25,73.26,74.00,73.26,74.00,498441
09-Apr-25,73.99,73.99,72.14,73.94,972725
08-Apr-25,73.56,74.73,73.45,73.99,823475

*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: ITRI11