Cotação atual, histórico e gráfico do papel: ICRI11

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 ICRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2025	-0,34%	-0,30	89,20	89,51	88,99	90,05	949K	1.043
17/10/2025	0,18%	0,16	89,50	89,34	89,10	89,74	321K	829
16/10/2025	0,38%	0,34	89,34	89,34	89,05	89,89	268K	1.151
15/10/2025	-0,46%	-0,41	89,00	89,47	89,00	90,30	409K	1.162
14/10/2025	0,00%	0,00	89,41	89,41	89,03	89,56	602K	1.374
13/10/2025	0,19%	0,17	89,41	89,24	89,04	89,80	777K	1.249
10/10/2025	-0,18%	-0,16	89,24	89,73	88,83	89,84	2M	2.120

09/10/2025	-0,56%	-0,50	89,40	89,90	89,40	89,90	212K	295
08/10/2025	-0,01%	-0,01	89,90	90,77	89,00	90,77	1M	1.569
07/10/2025	-0,27%	-0,24	89,91	90,15	89,36	90,77	918K	1.078
06/10/2025	-0,29%	-0,26	90,15	90,41	89,80	90,50	325K	523
03/10/2025	0,34%	0,31	90,41	90,17	89,72	90,41	643K	1.069
02/10/2025	-0,28%	-0,25	90,10	90,74	90,10	90,74	425K	472
01/10/2025	-1,79%	-1,65	90,35	90,70	90,32	90,95	746K	1.821
30/09/2025	0,10%	0,09	92,00	91,87	91,68	92,35	867K	1.381
29/09/2025	-0,18%	-0,17	91,91	92,09	91,57	92,34	613K	631
26/09/2025	0,69%	0,63	92,08	91,45	91,30	92,12	1M	645
25/09/2025	-0,53%	-0,49	91,45	91,95	91,36	91,95	210K	241
24/09/2025	-0,11%	-0,10	91,94	92,17	91,35	92,20	314K	442
23/09/2025	0,70%	0,64	92,04	91,53	91,51	92,19	308K	2.454
22/09/2025	0,38%	0,35	91,40	91,95	90,72	91,95	1M	1.627
19/09/2025	-0,97%	-0,89	91,05	92,20	91,02	92,20	282K	388
18/09/2025	0,14%	0,13	91,94	92,01	91,51	92,20	670K	718
17/09/2025	-0,36%	-0,33	91,81	92,00	91,51	92,01	356K	621
16/09/2025	0,98%	0,89	92,14	91,26	91,26	92,14	220K	249
15/09/2025	0,34%	0,31	91,25	90,94	90,94	91,62	408K	483
12/09/2025	-0,03%	-0,03	90,94	90,97	90,60	91,20	1M	1.491
11/09/2025	-0,26%	-0,24	90,97	91,19	90,84	91,19	255K	205
10/09/2025	-1,32%	-1,22	91,21	92,39	91,20	92,39	682K	1.439
09/09/2025	1,40%	1,28	92,43	91,15	90,22	92,44	1M	2.598
08/09/2025	0,31%	0,28	91,15	90,60	90,60	91,43	384K	165
05/09/2025	0,88%	0,79	90,87	90,99	90,49	90,99	256K	219
04/09/2025	-0,12%	-0,11	90,08	90,49	90,08	90,62	542K	387
03/09/2025	0,27%	0,24	90,19	90,43	89,91	90,49	798K	2.261
02/09/2025	-0,20%	-0,18	89,95	90,17	89,90	90,43	879K	1.921
01/09/2025	-2,32%	-2,14	90,13	90,50	90,10	90,74	566K	537
29/08/2025	0,35%	0,32	92,27	91,96	91,27	92,27	1M	2.167
28/08/2025	0,27%	0,25	91,95	91,81	91,51	92,07	516K	581
27/08/2025	0,05%	0,05	91,70	91,71	91,50	91,81	399K	736
26/08/2025	-0,11%	-0,10	91,65	91,55	91,40	91,95	843K	565
25/08/2025	0,90%	0,82	91,75	92,02	91,01	92,02	1M	712
22/08/2025	-0,72%	-0,66	90,93	91,59	90,60	91,59	861K	1.461
21/08/2025	0,10%	0,09	91,59	91,50	91,37	91,68	392K	405
20/08/2025	0,02%	0,02	91,50	91,54	91,50	91,75	364K	2.614
19/08/2025	-0,54%	-0,50	91,48	91,98	91,36	91,98	1M	948
18/08/2025	0,03%	0,03	91,98	91,95	91,36	91,98	987K	661
15/08/2025	0,65%	0,59	91,95	91,80	91,45	91,95	659K	361
14/08/2025	-0,66%	-0,61	91,36	91,98	91,34	91,98	1M	748
13/08/2025	-0,01%	-0,01	91,97	91,98	91,75	91,98	722K	429
12/08/2025	-0,12%	-0,11	91,98	92,08	91,90	92,08	635K	1.574
11/08/2025	0,17%	0,16	92,09	91,94	91,72	92,51	602K	1.928
08/08/2025	-0,40%	-0,37	91,93	92,30	91,78	92,30	388K	404
07/08/2025	0,14%	0,13	92,30	93,10	92,01	93,20	836K	1.332
06/08/2025	0,13%	0,12	92,17	92,94	92,00	92,97	522K	1.498
05/08/2025	-0,52%	-0,48	92,05	92,82	92,05	92,82	610K	973
04/08/2025	0,35%	0,32	92,53	93,14	92,50	93,50	594K	1.936
01/08/2025	-1,81%	-1,70	92,21	93,91	92,12	94,86	913K	2.079
31/07/2025	-0,13%	-0,12	93,91	94,03	93,85	94,68	401K	861
30/07/2025	0,28%	0,26	94,03	93,77	93,49	94,46	202K	687
29/07/2025	-0,11%	-0,10	93,77	93,20	93,12	94,33	430K	840
28/07/2025	-0,14%	-0,13	93,87	94,00	93,52	94,48	496K	724
25/07/2025	1,05%	0,98	94,00	93,47	93,30	94,00	248K	278
24/07/2025	-0,93%	-0,87	93,02	93,89	92,25	93,99	794K	2.651
23/07/2025	0,03%	0,03	93,89	93,86	93,86	94,60	694K	785
22/07/2025	-0,20%	-0,19	93,86	94,05	93,70	94,29	438K	523
21/07/2025	-0,06%	-0,06	94,05	94,15	93,95	94,74	523K	1.059
18/07/2025	-0,41%	-0,39	94,11	95,06	94,11	95,09	521K	936
17/07/2025	0,01%	0,01	94,50	94,49	94,49	95,09	448K	982
16/07/2025	-0,01%	-0,01	94,49	94,51	94,00	94,60	354K	831
15/07/2025	1,04%	0,97	94,50	93,97	93,86	94,50	403K	824
14/07/2025	-0,92%	-0,87	93,53	94,90	93,52	94,90	895K	1.157
11/07/2025	-0,59%	-0,56	94,40	95,09	94,25	95,09	465K	1.412
10/07/2025	0,39%	0,37	94,96	93,80	93,80	95,09	271K	690
09/07/2025	0,92%	0,86	94,59	93,92	93,92	94,93	254K	354
08/07/2025	-0,77%	-0,73	93,73	94,62	93,67	95,09	880K	1.266
07/07/2025	0,00%	0,00	94,46	94,46	94,07	94,46	630K	971
04/07/2025	-0,77%	-0,73	94,46	95,18	94,21	95,19	327K	916
03/07/2025	0,90%	0,85	95,19	94,34	94,34	95,48	261K	389
02/07/2025	-0,13%	-0,12	94,34	95,12	93,89	95,12	494K	3.025
01/07/2025	-1,32%	-1,26	94,46	95,76	93,33	95,76	567K	1.860
27/06/2025	-0,29%	-0,28	95,72	96,96	94,91	96,96	789K	2.017
26/06/2025	-0,30%	-0,29	96,00	96,07	95,98	97,45	768K	944
25/06/2025	0,33%	0,32	96,29	95,99	95,50	96,50	661K	659
24/06/2025	0,00%	0,00	95,97	95,95	95,34	95,98	210K	547
23/06/2025	0,81%	0,77	95,97	95,19	94,70	95,97	625K	886
20/06/2025	0,32%	0,30	95,20	94,88	94,88	95,45	226K	596
18/06/2025	0,04%	0,04	94,90	94,20	94,07	95,50	731K	906
17/06/2025	0,83%	0,78	94,86	94,10	94,07	95,15	698K	838
16/06/2025	-0,34%	-0,32	94,08	94,44	94,08	95,37	675K	828
13/06/2025	0,81%	0,76	94,40	93,70	93,48	94,94	560K	642
12/06/2025	1,33%	1,23	93,64	92,90	91,20	93,71	2M	963
11/06/2025	-0,79%	-0,74	92,41	94,09	92,39	94,09	791K	1.047
10/06/2025	-0,80%	-0,75	93,15	93,59	93,10	94,77	810K	2.436
09/06/2025	0,74%	0,69	93,90	93,50	93,50	95,39	654K	1.534
06/06/2025	-2,23%	-2,13	93,21	95,36	93,11	95,98	1M	1.020
05/06/2025	-0,76%	-0,73	95,34	95,77	95,33	96,25	366K	992
04/06/2025	0,20%	0,19	96,07	95,40	95,39	96,70	519K	764
03/06/2025	0,87%	0,83	95,88	95,05	95,05	96,05	771K	2.000
02/06/2025	-4,35%	-4,32	95,05	98,20	94,86	98,20	1M	1.950
30/05/2025	-0,01%	-0,01	99,37	99,06	99,03	99,62	431K	707
29/05/2025	0,74%	0,73	99,38	99,34	98,72	99,66	226K	561
28/05/2025	-1,28%	-1,28	98,65	99,16	98,64	100,02	1M	1.277
27/05/2025	2,02%	1,98	99,93	97,96	97,77	101,96	2M	4.422
26/05/2025	-0,01%	-0,01	97,95	97,96	97,17	97,96	514K	792
23/05/2025	0,83%	0,81	97,96	97,98	97,52	98,89	1M	918
22/05/2025	-0,44%	-0,43	97,15	97,58	97,10	97,98	371K	1.080
21/05/2025	-0,05%	-0,05	97,58	97,63	97,00	97,68	842K	1.455
20/05/2025	0,40%	0,39	97,63	97,50	96,59	97,99	1M	1.118
19/05/2025	-0,41%	-0,40	97,24	97,79	95,98	97,79	373K	940
16/05/2025	1,48%	1,42	97,64	96,22	95,87	97,88	828K	2.514
15/05/2025	0,87%	0,83	96,22	95,39	94,39	96,25	919K	2.227
14/05/2025	-0,01%	-0,01	95,39	95,38	94,46	95,40	499K	2.291
13/05/2025	1,51%	1,42	95,40	94,11	93,61	95,49	723K	1.625
12/05/2025	1,33%	1,23	93,98	94,19	93,00	94,20	789K	1.046
09/05/2025	-0,69%	-0,64	92,75	94,00	92,75	94,50	745K	895
08/05/2025	0,01%	0,01	93,39	94,03	93,39	94,50	718K	615
07/05/2025	-0,03%	-0,03	93,38	93,41	92,75	94,22	696K	791
06/05/2025	-0,61%	-0,57	93,41	93,99	92,63	94,64	1M	938
05/05/2025	-0,06%	-0,06	93,98	94,40	93,98	94,55	369K	649
02/05/2025	-1,68%	-1,61	94,04	95,67	93,60	95,67	641K	694
30/04/2025	-0,20%	-0,19	95,65	95,84	94,69	96,00	644K	932
29/04/2025	1,78%	1,68	95,84	94,17	94,17	96,00	2M	1.556
28/04/2025	-0,85%	-0,81	94,16	94,97	94,13	96,46	3M	3.088
25/04/2025	-0,21%	-0,20	94,97	95,75	94,48	95,96	1M	1.240
24/04/2025	0,51%	0,48	95,17	94,78	94,20	95,88	937K	727
23/04/2025	0,70%	0,66	94,69	94,50	94,28	95,79	2M	2.973
22/04/2025	0,43%	0,40	94,03	93,64	93,64	94,80	518K	555
17/04/2025	-0,09%	-0,08	93,63	93,70	93,35	94,09	377K	851
16/04/2025	1,02%	0,95	93,71	92,52	92,43	93,75	1M	1.181
15/04/2025	-0,25%	-0,23	92,76	93,33	92,33	93,82	849K	1.526
14/04/2025	-0,65%	-0,61	92,99	93,36	92,92	93,86	736K	1.096
11/04/2025	0,20%	0,19	93,60	93,40	92,79	93,85	636K	2.479
10/04/2025	0,39%	0,36	93,41	92,90	92,77	93,84	755K	2.177
09/04/2025	-	-	93,05	93,88	92,06	93,88	735K	1.318

Date,Open,High,Low,Close,Volume
20-Oct-25,89.51,90.05,88.99,89.20,948594
17-Oct-25,89.34,89.74,89.10,89.50,321438
16-Oct-25,89.34,89.89,89.05,89.34,267625
15-Oct-25,89.47,90.30,89.00,89.00,408852
14-Oct-25,89.41,89.56,89.03,89.41,601946
13-Oct-25,89.24,89.80,89.04,89.41,776852
10-Oct-25,89.73,89.84,88.83,89.24,1896962
09-Oct-25,89.90,89.90,89.40,89.40,212451
08-Oct-25,90.77,90.77,89.00,89.90,1057215
07-Oct-25,90.15,90.77,89.36,89.91,917739
06-Oct-25,90.41,90.50,89.80,90.15,325278
03-Oct-25,90.17,90.41,89.72,90.41,642730
02-Oct-25,90.74,90.74,90.10,90.10,425206
01-Oct-25,90.70,90.95,90.32,90.35,746478
30-Sep-25,91.87,92.35,91.68,92.00,866779
29-Sep-25,92.09,92.34,91.57,91.91,613020
26-Sep-25,91.45,92.12,91.30,92.08,1308575
25-Sep-25,91.95,91.95,91.36,91.45,210242
24-Sep-25,92.17,92.20,91.35,91.94,314280
23-Sep-25,91.53,92.19,91.51,92.04,307596
22-Sep-25,91.95,91.95,90.72,91.40,1049665
19-Sep-25,92.20,92.20,91.02,91.05,281999
18-Sep-25,92.01,92.20,91.51,91.94,670290
17-Sep-25,92.00,92.01,91.51,91.81,356135
16-Sep-25,91.26,92.14,91.26,92.14,219854
15-Sep-25,90.94,91.62,90.94,91.25,408444
12-Sep-25,90.97,91.20,90.60,90.94,1012316
11-Sep-25,91.19,91.19,90.84,90.97,255009
10-Sep-25,92.39,92.39,91.20,91.21,682460
09-Sep-25,91.15,92.44,90.22,92.43,1276194
08-Sep-25,90.60,91.43,90.60,91.15,383828
05-Sep-25,90.99,90.99,90.49,90.87,256488
04-Sep-25,90.49,90.62,90.08,90.08,542444
03-Sep-25,90.43,90.49,89.91,90.19,798457
02-Sep-25,90.17,90.43,89.90,89.95,878965
01-Sep-25,90.50,90.74,90.10,90.13,566231
29-Aug-25,91.96,92.27,91.27,92.27,1322350
28-Aug-25,91.81,92.07,91.51,91.95,516268
27-Aug-25,91.71,91.81,91.50,91.70,399022
26-Aug-25,91.55,91.95,91.40,91.65,842517
25-Aug-25,92.02,92.02,91.01,91.75,1090839
22-Aug-25,91.59,91.59,90.60,90.93,861362
21-Aug-25,91.50,91.68,91.37,91.59,392382
20-Aug-25,91.54,91.75,91.50,91.50,363620
19-Aug-25,91.98,91.98,91.36,91.48,1071408
18-Aug-25,91.95,91.98,91.36,91.98,987168
15-Aug-25,91.80,91.95,91.45,91.95,658540
14-Aug-25,91.98,91.98,91.34,91.36,1400566
13-Aug-25,91.98,91.98,91.75,91.97,722105
12-Aug-25,92.08,92.08,91.90,91.98,635104
11-Aug-25,91.94,92.51,91.72,92.09,602047
08-Aug-25,92.30,92.30,91.78,91.93,387915
07-Aug-25,93.10,93.20,92.01,92.30,835616
06-Aug-25,92.94,92.97,92.00,92.17,521863
05-Aug-25,92.82,92.82,92.05,92.05,610135
04-Aug-25,93.14,93.50,92.50,92.53,593895
01-Aug-25,93.91,94.86,92.12,92.21,913095
31-Jul-25,94.03,94.68,93.85,93.91,400905
30-Jul-25,93.77,94.46,93.49,94.03,202131
29-Jul-25,93.20,94.33,93.12,93.77,429990
28-Jul-25,94.00,94.48,93.52,93.87,496423
25-Jul-25,93.47,94.00,93.30,94.00,248174
24-Jul-25,93.89,93.99,92.25,93.02,794172
23-Jul-25,93.86,94.60,93.86,93.89,693617
22-Jul-25,94.05,94.29,93.70,93.86,438086
21-Jul-25,94.15,94.74,93.95,94.05,522988
18-Jul-25,95.06,95.09,94.11,94.11,521172
17-Jul-25,94.49,95.09,94.49,94.50,447920
16-Jul-25,94.51,94.60,94.00,94.49,354115
15-Jul-25,93.97,94.50,93.86,94.50,403089
14-Jul-25,94.90,94.90,93.52,93.53,895217
11-Jul-25,95.09,95.09,94.25,94.40,464884
10-Jul-25,93.80,95.09,93.80,94.96,271387
09-Jul-25,93.92,94.93,93.92,94.59,254198
08-Jul-25,94.62,95.09,93.67,93.73,879955
07-Jul-25,94.46,94.46,94.07,94.46,630157
04-Jul-25,95.18,95.19,94.21,94.46,327218
03-Jul-25,94.34,95.48,94.34,95.19,261236
02-Jul-25,95.12,95.12,93.89,94.34,493650
01-Jul-25,95.76,95.76,93.33,94.46,566806
27-Jun-25,96.96,96.96,94.91,95.72,788557
26-Jun-25,96.07,97.45,95.98,96.00,767881
25-Jun-25,95.99,96.50,95.50,96.29,661205
24-Jun-25,95.95,95.98,95.34,95.97,209757
23-Jun-25,95.19,95.97,94.70,95.97,625018
20-Jun-25,94.88,95.45,94.88,95.20,226086
18-Jun-25,94.20,95.50,94.07,94.90,730643
17-Jun-25,94.10,95.15,94.07,94.86,697718
16-Jun-25,94.44,95.37,94.08,94.08,675275
13-Jun-25,93.70,94.94,93.48,94.40,560047
12-Jun-25,92.90,93.71,91.20,93.64,1927423
11-Jun-25,94.09,94.09,92.39,92.41,791212
10-Jun-25,93.59,94.77,93.10,93.15,809819
09-Jun-25,93.50,95.39,93.50,93.90,653718
06-Jun-25,95.36,95.98,93.11,93.21,1016207
05-Jun-25,95.77,96.25,95.33,95.34,366002
04-Jun-25,95.40,96.70,95.39,96.07,518669
03-Jun-25,95.05,96.05,95.05,95.88,771044
02-Jun-25,98.20,98.20,94.86,95.05,1269937
30-May-25,99.06,99.62,99.03,99.37,431455
29-May-25,99.34,99.66,98.72,99.38,226359
28-May-25,99.16,100.02,98.64,98.65,1016025
27-May-25,97.96,101.96,97.77,99.93,1835897
26-May-25,97.96,97.96,97.17,97.95,514280
23-May-25,97.98,98.89,97.52,97.96,1200297
22-May-25,97.58,97.98,97.10,97.15,371475
21-May-25,97.63,97.68,97.00,97.58,842446
20-May-25,97.50,97.99,96.59,97.63,1009229
19-May-25,97.79,97.79,95.98,97.24,372518
16-May-25,96.22,97.88,95.87,97.64,828240
15-May-25,95.39,96.25,94.39,96.22,919352
14-May-25,95.38,95.40,94.46,95.39,499003
13-May-25,94.11,95.49,93.61,95.40,722693
12-May-25,94.19,94.20,93.00,93.98,788798
09-May-25,94.00,94.50,92.75,92.75,745135
08-May-25,94.03,94.50,93.39,93.39,718135
07-May-25,93.41,94.22,92.75,93.38,695550
06-May-25,93.99,94.64,92.63,93.41,1132786
05-May-25,94.40,94.55,93.98,93.98,368824
02-May-25,95.67,95.67,93.60,94.04,640507
30-Apr-25,95.84,96.00,94.69,95.65,643528
29-Apr-25,94.17,96.00,94.17,95.84,1510671
28-Apr-25,94.97,96.46,94.13,94.16,3119135
25-Apr-25,95.75,95.96,94.48,94.97,1164809
24-Apr-25,94.78,95.88,94.20,95.17,936815
23-Apr-25,94.50,95.79,94.28,94.69,2099913
22-Apr-25,93.64,94.80,93.64,94.03,517729
17-Apr-25,93.70,94.09,93.35,93.63,377282
16-Apr-25,92.52,93.75,92.43,93.71,1029731
15-Apr-25,93.33,93.82,92.33,92.76,849473
14-Apr-25,93.36,93.86,92.92,92.99,736084
11-Apr-25,93.40,93.85,92.79,93.60,636161
10-Apr-25,92.90,93.84,92.77,93.41,755088
09-Apr-25,93.88,93.88,92.06,93.05,735378

*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: ICRI11