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
25/02/2026	0,52%	0,44	84,86	84,43	84,08	84,95	2M	2.560
24/02/2026	-0,08%	-0,07	84,42	84,79	84,03	84,79	1M	3.520
23/02/2026	-0,01%	-0,01	84,49	84,50	84,07	85,00	2M	4.994
20/02/2026	0,60%	0,50	84,50	84,83	84,02	84,83	1M	2.665
19/02/2026	-0,36%	-0,30	84,00	84,39	84,00	84,99	2M	4.263
18/02/2026	-0,75%	-0,64	84,30	85,00	83,55	85,00	2M	1.328
13/02/2026	-0,39%	-0,33	84,94	85,85	84,07	85,85	1M	2.019

12/02/2026	-0,35%	-0,30	85,27	85,40	84,30	85,40	3M	2.084
11/02/2026	-0,51%	-0,44	85,57	86,49	84,81	86,97	2M	2.280
10/02/2026	-0,05%	-0,04	86,01	85,41	84,90	86,79	1M	2.319
09/02/2026	-0,17%	-0,15	86,05	86,70	85,01	86,99	1M	1.181
06/02/2026	1,25%	1,06	86,20	86,20	83,93	86,88	2M	2.066
05/02/2026	-0,05%	-0,04	85,14	86,04	84,57	86,91	1M	528
04/02/2026	-0,55%	-0,47	85,18	86,45	84,57	86,45	1M	664
03/02/2026	-0,16%	-0,14	85,65	86,36	85,52	86,74	759K	435
02/02/2026	-1,73%	-1,51	85,79	87,18	85,53	87,18	761K	601
30/01/2026	-0,02%	-0,02	87,30	88,85	87,05	88,85	1M	2.778
29/01/2026	-0,59%	-0,52	87,32	87,85	86,52	89,10	967K	1.220
28/01/2026	0,57%	0,50	87,84	87,34	86,79	89,25	2M	435
27/01/2026	1,83%	1,57	87,34	85,77	85,77	89,69	2M	1.807
26/01/2026	0,94%	0,80	85,77	84,06	84,06	85,90	1M	1.462
23/01/2026	1,07%	0,90	84,97	84,98	84,05	85,00	975K	1.034
22/01/2026	-0,60%	-0,51	84,07	84,97	84,00	84,97	581K	893
21/01/2026	0,89%	0,75	84,58	84,59	83,24	84,60	520K	1.327
20/01/2026	0,56%	0,47	83,83	83,36	83,21	84,29	510K	1.676
19/01/2026	-0,05%	-0,04	83,36	83,50	83,36	84,18	2M	1.817
16/01/2026	-1,23%	-1,04	83,40	84,44	83,15	84,80	1M	1.160
15/01/2026	0,66%	0,55	84,44	83,89	83,89	85,00	2M	2.732
14/01/2026	1,01%	0,84	83,89	84,00	82,75	84,89	1M	705
13/01/2026	0,06%	0,05	83,05	83,00	82,65	84,18	989K	1.153
12/01/2026	0,59%	0,49	83,00	82,63	82,63	83,82	916K	810
09/01/2026	-0,41%	-0,34	82,51	83,03	82,51	83,94	865K	1.214
08/01/2026	-0,56%	-0,47	82,85	83,32	82,35	83,94	1M	784
07/01/2026	0,46%	0,38	83,32	82,94	82,67	84,92	1M	1.132
06/01/2026	1,28%	1,05	82,94	83,44	81,88	83,56	1M	1.107
05/01/2026	0,27%	0,22	81,89	83,49	81,58	83,49	1M	301
02/01/2026	-0,97%	-0,80	81,67	84,30	81,48	84,30	741K	652
30/12/2025	-0,40%	-0,33	82,47	82,95	82,11	83,12	921K	478
29/12/2025	0,23%	0,19	82,80	82,80	81,55	84,89	2M	959
26/12/2025	-0,92%	-0,77	82,61	83,93	82,61	84,99	1M	1.353
23/12/2025	0,16%	0,13	83,38	83,49	81,53	83,81	2M	2.534
22/12/2025	2,32%	1,89	83,25	82,01	81,39	83,25	985K	1.349
19/12/2025	-0,39%	-0,32	81,36	81,11	81,11	82,91	398K	1.349
18/12/2025	0,90%	0,73	81,68	80,89	80,59	81,69	302K	654
17/12/2025	1,17%	0,94	80,95	81,71	80,72	81,94	628K	541
16/12/2025	0,63%	0,50	80,01	80,25	79,70	81,61	654K	547
15/12/2025	-0,06%	-0,05	79,51	79,93	79,50	80,25	787K	1.294
12/12/2025	-0,48%	-0,38	79,56	80,00	79,05	80,30	515K	1.041
11/12/2025	-0,50%	-0,40	79,94	80,34	79,66	80,34	452K	522
10/12/2025	-0,81%	-0,66	80,34	81,00	79,85	81,00	523K	1.823
09/12/2025	1,05%	0,84	81,00	80,16	79,19	81,00	856K	858
08/12/2025	0,12%	0,10	80,16	80,86	79,92	80,86	389K	1.082
05/12/2025	-0,42%	-0,34	80,06	80,79	79,77	81,00	300K	567
04/12/2025	1,28%	1,02	80,40	79,55	79,38	80,40	123K	227
03/12/2025	0,47%	0,37	79,38	78,98	78,75	80,49	930K	1.510
02/12/2025	1,69%	1,31	79,01	77,70	77,70	79,49	801K	2.046
01/12/2025	-0,97%	-0,76	77,70	78,90	77,10	78,90	786K	644
28/11/2025	0,82%	0,64	78,46	78,47	78,00	78,60	543K	1.357
27/11/2025	0,32%	0,25	77,82	77,50	77,00	78,11	929K	622
26/11/2025	-0,17%	-0,13	77,57	77,95	77,45	78,50	634K	711
25/11/2025	0,15%	0,12	77,70	77,60	77,49	78,14	748K	982
24/11/2025	-0,47%	-0,37	77,58	77,95	77,40	78,00	2M	1.723
21/11/2025	0,58%	0,45	77,95	77,50	77,25	77,95	939K	3.416
19/11/2025	0,01%	0,01	77,50	77,50	77,05	77,51	754K	606
18/11/2025	0,25%	0,19	77,49	77,50	77,45	77,93	652K	645
17/11/2025	-0,58%	-0,45	77,30	77,15	77,00	78,14	2M	878
14/11/2025	1,54%	1,18	77,75	76,99	76,55	78,15	827K	1.164
13/11/2025	-1,21%	-0,94	76,57	77,50	76,57	77,73	715K	1.116
12/11/2025	-0,88%	-0,69	77,51	78,35	77,50	78,43	1M	619
11/11/2025	0,84%	0,65	78,20	77,49	77,42	78,27	589K	1.011
10/11/2025	1,59%	1,21	77,55	76,02	76,02	77,55	1M	842
07/11/2025	0,07%	0,05	76,34	76,38	76,05	76,80	2M	2.111
06/11/2025	-0,55%	-0,42	76,29	76,52	76,23	76,97	756K	627
05/11/2025	-0,25%	-0,19	76,71	76,90	76,65	77,00	381K	214
04/11/2025	-1,06%	-0,82	76,90	77,93	76,50	77,93	1M	2.457
03/11/2025	-0,99%	-0,78	77,72	78,25	77,32	78,25	818K	1.030
31/10/2025	-0,13%	-0,10	78,50	78,76	78,44	79,44	669K	2.022
30/10/2025	-0,56%	-0,44	78,60	79,00	78,50	79,29	768K	462
29/10/2025	-0,03%	-0,02	79,04	78,99	78,71	79,30	495K	595
28/10/2025	0,84%	0,66	79,06	78,42	78,42	79,30	407K	588
27/10/2025	-0,36%	-0,28	78,40	78,67	78,36	79,04	763K	587
24/10/2025	-0,22%	-0,17	78,68	78,85	78,33	79,29	636K	720
23/10/2025	0,09%	0,07	78,85	79,00	78,51	79,30	853K	1.934
22/10/2025	-1,81%	-1,45	78,78	80,21	78,43	80,21	1M	2.726
21/10/2025	2,20%	1,73	80,23	78,06	78,02	80,45	1M	1.787
20/10/2025	0,01%	0,01	78,50	79,00	78,21	79,00	607K	278
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	-	-	76,90	77,12	76,60	77,12	416K	312

Date,Open,High,Low,Close,Volume
25-Feb-26,84.43,84.95,84.08,84.86,2229348
24-Feb-26,84.79,84.79,84.03,84.42,1259587
23-Feb-26,84.50,85.00,84.07,84.49,1518125
20-Feb-26,84.83,84.83,84.02,84.50,1493511
19-Feb-26,84.39,84.99,84.00,84.00,2463280
18-Feb-26,85.00,85.00,83.55,84.30,2108384
13-Feb-26,85.85,85.85,84.07,84.94,1299542
12-Feb-26,85.40,85.40,84.30,85.27,2829448
11-Feb-26,86.49,86.97,84.81,85.57,2274318
10-Feb-26,85.41,86.79,84.90,86.01,1444079
09-Feb-26,86.70,86.99,85.01,86.05,1255584
06-Feb-26,86.20,86.88,83.93,86.20,1564247
05-Feb-26,86.04,86.91,84.57,85.14,1477071
04-Feb-26,86.45,86.45,84.57,85.18,1238324
03-Feb-26,86.36,86.74,85.52,85.65,758899
02-Feb-26,87.18,87.18,85.53,85.79,761210
30-Jan-26,88.85,88.85,87.05,87.30,1177399
29-Jan-26,87.85,89.10,86.52,87.32,966725
28-Jan-26,87.34,89.25,86.79,87.84,1810700
27-Jan-26,85.77,89.69,85.77,87.34,1857517
26-Jan-26,84.06,85.90,84.06,85.77,1027499
23-Jan-26,84.98,85.00,84.05,84.97,974607
22-Jan-26,84.97,84.97,84.00,84.07,580854
21-Jan-26,84.59,84.60,83.24,84.58,519537
20-Jan-26,83.36,84.29,83.21,83.83,510478
19-Jan-26,83.50,84.18,83.36,83.36,1793234
16-Jan-26,84.44,84.80,83.15,83.40,1120089
15-Jan-26,83.89,85.00,83.89,84.44,1607493
14-Jan-26,84.00,84.89,82.75,83.89,1000331
13-Jan-26,83.00,84.18,82.65,83.05,989404
12-Jan-26,82.63,83.82,82.63,83.00,915724
09-Jan-26,83.03,83.94,82.51,82.51,865006
08-Jan-26,83.32,83.94,82.35,82.85,1131716
07-Jan-26,82.94,84.92,82.67,83.32,1432612
06-Jan-26,83.44,83.56,81.88,82.94,1089668
05-Jan-26,83.49,83.49,81.58,81.89,1087878
02-Jan-26,84.30,84.30,81.48,81.67,741070
30-Dec-25,82.95,83.12,82.11,82.47,920640
29-Dec-25,82.80,84.89,81.55,82.80,2019435
26-Dec-25,83.93,84.99,82.61,82.61,1460622
23-Dec-25,83.49,83.81,81.53,83.38,1509979
22-Dec-25,82.01,83.25,81.39,83.25,985479
19-Dec-25,81.11,82.91,81.11,81.36,398477
18-Dec-25,80.89,81.69,80.59,81.68,302177
17-Dec-25,81.71,81.94,80.72,80.95,627725
16-Dec-25,80.25,81.61,79.70,80.01,653668
15-Dec-25,79.93,80.25,79.50,79.51,786951
12-Dec-25,80.00,80.30,79.05,79.56,515098
11-Dec-25,80.34,80.34,79.66,79.94,452397
10-Dec-25,81.00,81.00,79.85,80.34,522602
09-Dec-25,80.16,81.00,79.19,81.00,856031
08-Dec-25,80.86,80.86,79.92,80.16,389295
05-Dec-25,80.79,81.00,79.77,80.06,300397
04-Dec-25,79.55,80.40,79.38,80.40,122605
03-Dec-25,78.98,80.49,78.75,79.38,929895
02-Dec-25,77.70,79.49,77.70,79.01,801047
01-Dec-25,78.90,78.90,77.10,77.70,785670
28-Nov-25,78.47,78.60,78.00,78.46,543048
27-Nov-25,77.50,78.11,77.00,77.82,929302
26-Nov-25,77.95,78.50,77.45,77.57,634460
25-Nov-25,77.60,78.14,77.49,77.70,748019
24-Nov-25,77.95,78.00,77.40,77.58,1545005
21-Nov-25,77.50,77.95,77.25,77.95,938945
19-Nov-25,77.50,77.51,77.05,77.50,753959
18-Nov-25,77.50,77.93,77.45,77.49,652413
17-Nov-25,77.15,78.14,77.00,77.30,1655108
14-Nov-25,76.99,78.15,76.55,77.75,826579
13-Nov-25,77.50,77.73,76.57,76.57,715143
12-Nov-25,78.35,78.43,77.50,77.51,1213547
11-Nov-25,77.49,78.27,77.42,78.20,589094
10-Nov-25,76.02,77.55,76.02,77.55,1495544
07-Nov-25,76.38,76.80,76.05,76.34,1906362
06-Nov-25,76.52,76.97,76.23,76.29,755937
05-Nov-25,76.90,77.00,76.65,76.71,380644
04-Nov-25,77.93,77.93,76.50,76.90,1286574
03-Nov-25,78.25,78.25,77.32,77.72,817540
31-Oct-25,78.76,79.44,78.44,78.50,669224
30-Oct-25,79.00,79.29,78.50,78.60,767670
29-Oct-25,78.99,79.30,78.71,79.04,494567
28-Oct-25,78.42,79.30,78.42,79.06,407335
27-Oct-25,78.67,79.04,78.36,78.40,762791
24-Oct-25,78.85,79.29,78.33,78.68,635899
23-Oct-25,79.00,79.30,78.51,78.85,853397
22-Oct-25,80.21,80.21,78.43,78.78,1234764
21-Oct-25,78.06,80.45,78.02,80.23,1486449
20-Oct-25,79.00,79.00,78.21,78.50,607485
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

*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