Cotação atual, histórico e gráfico do papel: IFCM1

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 IFCM1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/11/2025	3.900,00%	0,39	0,40	0,02	0,02	0,80	13K	132
13/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	61
10/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	438	30
09/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	5K	53
08/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	12K	32
07/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	32
06/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	32

03/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	43
02/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	38
01/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	30
30/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	54
29/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	42
26/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	70
25/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	699	31
24/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	747	49
23/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	79
22/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	85
19/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	98
18/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	12K	132
17/09/2025	0,00%	0,00	0,01	0,01	0,01	0,02	59K	373
16/09/2025	-50,00%	-0,01	0,01	0,01	0,01	0,02	143K	715
15/09/2025	100,00%	0,01	0,02	0,01	0,01	0,02	123K	3.468
12/09/2025	0,00%	0,00	0,01	0,01	0,01	0,02	71K	339
25/04/2025	0,00%	0,00	0,01	0,01	0,01	0,01	21K	281
24/04/2025	0,00%	0,00	0,01	0,01	0,01	0,02	77K	461
23/04/2025	0,00%	0,00	0,01	0,02	0,01	0,02	214K	624
22/04/2025	-50,00%	-0,01	0,01	0,02	0,01	0,02	138K	571
17/04/2025	0,00%	0,00	0,02	0,02	0,01	0,02	36K	332
16/04/2025	0,00%	0,00	0,02	0,02	0,01	0,02	72K	408
15/04/2025	0,00%	0,00	0,02	0,01	0,01	0,02	178K	456
14/04/2025	0,00%	0,00	0,02	0,02	0,01	0,02	26K	465
11/04/2025	0,00%	0,00	0,02	0,02	0,01	0,02	50K	364
10/04/2025	0,00%	0,00	0,02	0,02	0,01	0,02	60K	391
09/04/2025	0,00%	0,00	0,02	0,02	0,01	0,02	53K	488
08/04/2025	0,00%	0,00	0,02	0,02	0,01	0,03	203K	548
07/04/2025	100,00%	0,01	0,02	0,02	0,01	0,03	743K	1.443
04/04/2025	-50,00%	-0,01	0,01	0,02	0,01	0,02	568K	2.016
03/04/2025	0,00%	0,00	0,02	0,02	0,01	0,02	156K	1.123
02/04/2025	-33,33%	-0,01	0,02	0,03	0,01	0,03	940K	2.276
01/04/2025	-25,00%	-0,01	0,03	0,05	0,02	0,05	1M	14.271
31/03/2025	300,00%	0,03	0,04	0,05	0,04	0,07	251K	674
09/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	5K	122
06/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	98
05/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	50
04/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	3K	44
03/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	5K	152
02/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	4K	102
29/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	76
28/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	4K	127
27/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	14K	323
26/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	33K	337
25/11/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	27K	278
22/11/2024	100,00%	0,01	0,02	0,01	0,01	0,02	38K	540
21/11/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	87K	740
19/11/2024	0,00%	0,00	0,02	0,02	0,01	0,02	54K	599
18/11/2024	-60,00%	-0,03	0,02	0,02	0,01	0,03	313K	2.493
14/11/2024	150,00%	0,03	0,05	0,02	0,01	0,08	228K	6.941
13/11/2024	-96,00%	-0,48	0,02	0,02	0,01	0,03	25K	184
12/09/2022	-10,71%	-0,06	0,50	0,56	0,43	0,68	2M	525
09/09/2022	-13,85%	-0,09	0,56	0,66	0,56	1,01	918K	730
08/09/2022	30,00%	0,15	0,65	0,50	0,50	0,70	724K	1.272
06/09/2022	-23,08%	-0,15	0,50	0,70	0,45	0,70	318K	496
05/09/2022	58,54%	0,24	0,65	0,41	0,41	0,91	857K	619
02/09/2022	10,81%	0,04	0,41	0,40	0,22	0,41	619K	1.020
01/09/2022	-26,00%	-0,13	0,37	0,50	0,36	0,50	140K	541
31/08/2022	-15,25%	-0,09	0,50	0,50	0,46	0,59	335K	469
30/08/2022	-29,76%	-0,25	0,59	0,90	0,30	0,90	283K	291
29/08/2022	-14,29%	-0,14	0,84	0,90	0,78	1,00	491K	1.186
26/08/2022	-19,01%	-0,23	0,98	1,18	0,90	1,18	202K	126
25/08/2022	0,83%	0,01	1,21	1,16	1,16	1,30	327K	731
24/08/2022	-11,11%	-0,15	1,20	1,35	1,06	1,35	286K	889
23/08/2022	4,65%	0,06	1,35	1,50	1,29	1,50	283K	577
22/08/2022	-14,57%	-0,22	1,29	1,31	1,08	1,49	153K	661
19/08/2022	-34,35%	-0,79	1,51	1,75	1,51	2,30	836K	444
18/08/2022	53,33%	0,80	2,30	1,68	1,68	2,30	13K	30
17/08/2022	-	-	1,50	1,83	1,50	1,85	1K	4

Date,Open,High,Low,Close,Volume
12-Nov-25,0.02,0.80,0.02,0.40,12984
13-Oct-25,0.01,0.01,0.01,0.01,1297
10-Oct-25,0.01,0.01,0.01,0.01,438
09-Oct-25,0.01,0.01,0.01,0.01,4504
08-Oct-25,0.01,0.01,0.01,0.01,12203
07-Oct-25,0.01,0.01,0.01,0.01,3498
06-Oct-25,0.01,0.01,0.01,0.01,1692
03-Oct-25,0.01,0.01,0.01,0.01,2651
02-Oct-25,0.01,0.01,0.01,0.01,1895
01-Oct-25,0.01,0.01,0.01,0.01,1172
30-Sep-25,0.01,0.01,0.01,0.01,1594
29-Sep-25,0.01,0.01,0.01,0.01,1764
26-Sep-25,0.01,0.01,0.01,0.01,1386
25-Sep-25,0.01,0.01,0.01,0.01,699
24-Sep-25,0.01,0.01,0.01,0.01,747
23-Sep-25,0.01,0.01,0.01,0.01,5744
22-Sep-25,0.01,0.01,0.01,0.01,3641
19-Sep-25,0.01,0.01,0.01,0.01,3875
18-Sep-25,0.01,0.01,0.01,0.01,11675
17-Sep-25,0.01,0.02,0.01,0.01,58577
16-Sep-25,0.01,0.02,0.01,0.01,142898
15-Sep-25,0.01,0.02,0.01,0.02,122707
12-Sep-25,0.01,0.02,0.01,0.01,71180
25-Apr-25,0.01,0.01,0.01,0.01,20606
24-Apr-25,0.01,0.02,0.01,0.01,77473
23-Apr-25,0.02,0.02,0.01,0.01,213947
22-Apr-25,0.02,0.02,0.01,0.01,137727
17-Apr-25,0.02,0.02,0.01,0.02,36123
16-Apr-25,0.02,0.02,0.01,0.02,72079
15-Apr-25,0.01,0.02,0.01,0.02,178368
14-Apr-25,0.02,0.02,0.01,0.02,26488
11-Apr-25,0.02,0.02,0.01,0.02,50086
10-Apr-25,0.02,0.02,0.01,0.02,59883
09-Apr-25,0.02,0.02,0.01,0.02,52938
08-Apr-25,0.02,0.03,0.01,0.02,203294
07-Apr-25,0.02,0.03,0.01,0.02,743248
04-Apr-25,0.02,0.02,0.01,0.01,567666
03-Apr-25,0.02,0.02,0.01,0.02,155890
02-Apr-25,0.03,0.03,0.01,0.02,940146
01-Apr-25,0.05,0.05,0.02,0.03,1159140
31-Mar-25,0.05,0.07,0.04,0.04,250531
09-Dec-24,0.01,0.01,0.01,0.01,4538
06-Dec-24,0.01,0.01,0.01,0.01,2298
05-Dec-24,0.01,0.01,0.01,0.01,1695
04-Dec-24,0.01,0.01,0.01,0.01,3063
03-Dec-24,0.01,0.01,0.01,0.01,4626
02-Dec-24,0.01,0.01,0.01,0.01,4321
29-Nov-24,0.01,0.01,0.01,0.01,2146
28-Nov-24,0.01,0.01,0.01,0.01,4348
27-Nov-24,0.01,0.02,0.01,0.01,14190
26-Nov-24,0.01,0.02,0.01,0.01,32851
25-Nov-24,0.02,0.02,0.01,0.01,26518
22-Nov-24,0.01,0.02,0.01,0.02,38098
21-Nov-24,0.01,0.02,0.01,0.01,87001
19-Nov-24,0.02,0.02,0.01,0.02,53767
18-Nov-24,0.02,0.03,0.01,0.02,313091
14-Nov-24,0.02,0.08,0.01,0.05,227546
13-Nov-24,0.02,0.03,0.01,0.02,25299
12-Sep-22,0.56,0.68,0.43,0.50,2435787
09-Sep-22,0.66,1.01,0.56,0.56,917672
08-Sep-22,0.50,0.70,0.50,0.65,723865
06-Sep-22,0.70,0.70,0.45,0.50,317957
05-Sep-22,0.41,0.91,0.41,0.65,857128
02-Sep-22,0.40,0.41,0.22,0.41,619273
01-Sep-22,0.50,0.50,0.36,0.37,139940
31-Aug-22,0.50,0.59,0.46,0.50,334774
30-Aug-22,0.90,0.90,0.30,0.59,283186
29-Aug-22,0.90,1.00,0.78,0.84,490511
26-Aug-22,1.18,1.18,0.90,0.98,202304
25-Aug-22,1.16,1.30,1.16,1.21,326970
24-Aug-22,1.35,1.35,1.06,1.20,286484
23-Aug-22,1.50,1.50,1.29,1.35,283200
22-Aug-22,1.31,1.49,1.08,1.29,153451
19-Aug-22,1.75,2.30,1.51,1.51,835841
18-Aug-22,1.68,2.30,1.68,2.30,13442
17-Aug-22,1.83,1.85,1.50,1.50,1255

*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: IFCM1