Cotação atual, histórico e gráfico do papel: IFCM11

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 IFCM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	0,00%	0,00	0,03	0,04	0,03	0,05	161K	247
10/10/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	6K	29
09/10/2024	100,00%	0,02	0,04	0,02	0,02	0,04	28K	77
08/10/2024	0,00%	0,00	0,02	0,03	0,02	0,04	310K	369
07/10/2024	-33,33%	-0,01	0,02	0,03	0,02	0,03	2K	25
04/10/2024	50,00%	0,01	0,03	0,03	0,02	0,03	2K	23
03/10/2024	-33,33%	-0,01	0,02	0,03	0,02	0,03	525	19

02/10/2024	0,00%	0,00	0,03	0,03	0,02	0,03	3K	24
01/10/2024	50,00%	0,01	0,03	0,02	0,02	0,03	959	21
30/09/2024	0,00%	0,00	0,02	0,02	0,01	0,03	36K	95
27/09/2024	-33,33%	-0,01	0,02	0,02	0,02	0,03	2K	22
26/09/2024	0,00%	0,00	0,03	0,03	0,02	0,03	18K	37
25/09/2024	0,00%	0,00	0,03	0,02	0,02	0,03	13K	28
24/09/2024	0,00%	0,00	0,03	0,02	0,02	0,03	1K	41
23/09/2024	50,00%	0,01	0,03	0,02	0,02	0,03	1K	38
20/09/2024	0,00%	0,00	0,02	0,02	0,02	0,03	5K	33
19/09/2024	0,00%	0,00	0,02	0,02	0,02	0,03	36K	144
18/09/2024	-33,33%	-0,01	0,02	0,03	0,02	0,04	143K	271
17/09/2024	0,00%	0,00	0,03	0,02	0,02	0,03	18K	64
16/09/2024	50,00%	0,01	0,03	0,03	0,02	0,03	5K	42
13/09/2024	0,00%	0,00	0,02	0,02	0,02	0,03	42K	181
12/09/2024	100,00%	0,01	0,02	0,01	0,01	0,02	8K	38
11/09/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	9K	50
10/09/2024	0,00%	0,00	0,02	0,02	0,01	0,02	6K	23
09/09/2024	0,00%	0,00	0,02	0,02	0,02	0,02	1K	34
06/09/2024	100,00%	0,01	0,02	0,02	0,01	0,02	4K	56
05/09/2024	0,00%	0,00	0,01	0,02	0,01	0,02	1K	48
04/09/2024	0,00%	0,00	0,01	0,02	0,01	0,02	6K	92
03/09/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	69K	133
02/09/2024	0,00%	0,00	0,02	0,02	0,01	0,02	528	39
30/08/2024	100,00%	0,01	0,02	0,01	0,01	0,02	1K	52
29/08/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	13K	376
28/08/2024	0,00%	0,00	0,02	0,01	0,01	0,02	48K	414
27/08/2024	0,00%	0,00	0,02	0,02	0,01	0,02	20K	52
26/08/2024	0,00%	0,00	0,02	0,02	0,01	0,02	2K	27
23/08/2024	100,00%	0,01	0,02	0,02	0,01	0,02	2K	37
22/08/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	3K	26
21/08/2024	0,00%	0,00	0,02	0,02	0,01	0,02	2K	31
20/08/2024	0,00%	0,00	0,02	0,02	0,01	0,03	13K	100
19/08/2024	0,00%	0,00	0,02	0,02	0,01	0,02	11K	172
16/08/2024	-33,33%	-0,01	0,02	0,03	0,01	0,03	34K	191
15/08/2024	0,00%	0,00	0,03	0,03	0,02	0,03	3K	45
14/08/2024	-25,00%	-0,01	0,03	0,04	0,02	0,05	144K	660
13/08/2024	-20,00%	-0,01	0,04	0,05	0,04	0,05	951	20
12/08/2024	0,00%	0,00	0,05	0,05	0,04	0,05	9K	32
09/08/2024	0,00%	0,00	0,05	0,05	0,03	0,06	108K	223
08/08/2024	0,00%	0,00	0,05	0,06	0,04	0,06	4K	43
07/08/2024	25,00%	0,01	0,05	0,05	0,04	0,06	14K	57
06/08/2024	-20,00%	-0,01	0,04	0,05	0,04	0,06	798	24
05/08/2024	0,00%	0,00	0,05	0,05	0,04	0,05	12K	51
02/08/2024	0,00%	0,00	0,05	0,06	0,04	0,06	8K	39
01/08/2024	0,00%	0,00	0,05	0,05	0,05	0,06	12K	57
31/07/2024	0,00%	0,00	0,05	0,05	0,05	0,06	2K	17
30/07/2024	0,00%	0,00	0,05	0,05	0,05	0,06	1K	38
29/07/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	3K	49
26/07/2024	20,00%	0,01	0,06	0,05	0,05	0,06	19K	67
25/07/2024	-16,67%	-0,01	0,05	0,07	0,05	0,07	17K	78
24/07/2024	0,00%	0,00	0,06	0,07	0,05	0,07	9K	44
23/07/2024	-14,29%	-0,01	0,06	0,08	0,05	0,08	34K	112
22/07/2024	16,67%	0,01	0,07	0,08	0,06	0,12	137K	395
19/07/2024	20,00%	0,01	0,06	0,06	0,06	0,09	64K	252
18/07/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	74	3
17/07/2024	20,00%	0,01	0,06	0,05	0,04	0,06	541	13
16/07/2024	-16,67%	-0,01	0,05	0,06	0,04	0,06	14K	50
15/07/2024	0,00%	0,00	0,06	0,06	0,05	0,06	24K	62
12/07/2024	0,00%	0,00	0,06	0,06	0,05	0,06	95	8
11/07/2024	0,00%	0,00	0,06	0,06	0,05	0,06	3K	14
10/07/2024	0,00%	0,00	0,06	0,05	0,05	0,06	3K	20
09/07/2024	0,00%	0,00	0,06	0,06	0,05	0,06	27K	70
08/07/2024	20,00%	0,01	0,06	0,05	0,05	0,06	590	7
05/07/2024	-16,67%	-0,01	0,05	0,05	0,05	0,06	595	13
04/07/2024	20,00%	0,01	0,06	0,06	0,05	0,06	4K	31
03/07/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	4K	37
02/07/2024	0,00%	0,00	0,06	0,06	0,05	0,06	572	10
01/07/2024	0,00%	0,00	0,06	0,06	0,05	0,06	464	16
28/06/2024	0,00%	0,00	0,06	0,06	0,05	0,06	612	11
27/06/2024	20,00%	0,01	0,06	0,06	0,06	0,06	2K	8
26/06/2024	-16,67%	-0,01	0,05	0,05	0,05	0,06	2K	9
25/06/2024	0,00%	0,00	0,06	0,06	0,06	0,06	924	7
24/06/2024	0,00%	0,00	0,06	0,06	0,06	0,06	12	2
21/06/2024	0,00%	0,00	0,06	0,05	0,05	0,06	1K	12
20/06/2024	0,00%	0,00	0,06	0,06	0,05	0,06	1K	8
19/06/2024	0,00%	0,00	0,06	0,06	0,06	0,06	336	17
18/06/2024	0,00%	0,00	0,06	0,06	0,06	0,06	2K	10
17/06/2024	0,00%	0,00	0,06	0,06	0,05	0,07	7K	31
14/06/2024	-14,29%	-0,01	0,06	0,07	0,05	0,07	2K	49
13/06/2024	16,67%	0,01	0,07	0,06	0,05	0,08	27K	117
12/06/2024	20,00%	0,01	0,06	0,06	0,04	0,06	2K	17
11/06/2024	0,00%	0,00	0,05	0,06	0,04	0,06	2K	21
10/06/2024	0,00%	0,00	0,05	0,05	0,05	0,05	10	1
07/06/2024	0,00%	0,00	0,05	0,05	0,05	0,05	1K	5
06/06/2024	0,00%	0,00	0,05	0,05	0,05	0,06	4K	20
05/06/2024	-16,67%	-0,01	0,05	0,05	0,05	0,06	19K	82
04/06/2024	0,00%	0,00	0,06	0,05	0,05	0,06	1K	9
03/06/2024	20,00%	0,01	0,06	0,05	0,05	0,06	801	15
31/05/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	423	6
29/05/2024	0,00%	0,00	0,06	0,06	0,05	0,06	2K	26
28/05/2024	20,00%	0,01	0,06	0,05	0,05	0,07	15K	78
27/05/2024	-16,67%	-0,01	0,05	0,06	0,05	0,07	3K	32
24/05/2024	20,00%	0,01	0,06	0,05	0,05	0,06	8K	40
23/05/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	5K	26
22/05/2024	0,00%	0,00	0,06	0,06	0,05	0,06	13K	79
21/05/2024	0,00%	0,00	0,06	0,06	0,05	0,08	9K	70
20/05/2024	20,00%	0,01	0,06	0,06	0,05	0,07	3K	50
17/05/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	269	5
16/05/2024	20,00%	0,01	0,06	0,05	0,04	0,06	5K	42
15/05/2024	-16,67%	-0,01	0,05	0,07	0,05	0,07	8K	67
14/05/2024	-25,00%	-0,02	0,06	0,08	0,06	0,08	8K	46
13/05/2024	0,00%	0,00	0,08	0,08	0,07	0,08	13K	16
10/05/2024	-20,00%	-0,02	0,08	0,09	0,07	0,10	15K	72
09/05/2024	0,00%	0,00	0,10	0,10	0,09	0,10	2K	16
08/05/2024	0,00%	0,00	0,10	0,10	0,10	0,10	3K	14
07/05/2024	11,11%	0,01	0,10	0,09	0,09	0,11	9K	38
06/05/2024	12,50%	0,01	0,09	0,08	0,08	0,10	7K	33
03/05/2024	-11,11%	-0,01	0,08	0,09	0,08	0,10	2K	36
02/05/2024	0,00%	0,00	0,09	0,09	0,09	0,09	108	3
30/04/2024	12,50%	0,01	0,09	0,08	0,08	0,09	5K	14
29/04/2024	0,00%	0,00	0,08	0,08	0,08	0,08	2K	14
26/04/2024	0,00%	0,00	0,08	0,08	0,08	0,08	2K	5
25/04/2024	0,00%	0,00	0,08	0,09	0,08	0,10	10K	27
24/04/2024	-11,11%	-0,01	0,08	0,09	0,08	0,15	26K	135
23/04/2024	12,50%	0,01	0,09	0,09	0,08	0,09	3K	28
22/04/2024	14,29%	0,01	0,08	0,07	0,07	0,08	3K	16
19/04/2024	0,00%	0,00	0,07	0,07	0,07	0,07	147	6
18/04/2024	0,00%	0,00	0,07	0,07	0,07	0,08	1K	11
17/04/2024	0,00%	0,00	0,07	0,07	0,06	0,07	365	9
16/04/2024	0,00%	0,00	0,07	0,07	0,07	0,07	98	4
15/04/2024	-12,50%	-0,01	0,07	0,08	0,07	0,08	684	11
12/04/2024	0,00%	0,00	0,08	0,07	0,07	0,08	494	7
11/04/2024	0,00%	0,00	0,08	0,08	0,07	0,08	179	8
10/04/2024	0,00%	0,00	0,08	0,08	0,07	0,08	4K	16
09/04/2024	0,00%	0,00	0,08	0,08	0,08	0,09	5K	49
08/04/2024	0,00%	0,00	0,08	0,08	0,07	0,08	9K	575
05/04/2024	-	-	0,08	0,08	0,08	0,08	688	11

Date,Open,High,Low,Close,Volume
11-Oct-24,0.04,0.05,0.03,0.03,161332
10-Oct-24,0.04,0.04,0.03,0.03,6228
09-Oct-24,0.02,0.04,0.02,0.04,28296
08-Oct-24,0.03,0.04,0.02,0.02,310254
07-Oct-24,0.03,0.03,0.02,0.02,1803
04-Oct-24,0.03,0.03,0.02,0.03,1610
03-Oct-24,0.03,0.03,0.02,0.02,525
02-Oct-24,0.03,0.03,0.02,0.03,2807
01-Oct-24,0.02,0.03,0.02,0.03,959
30-Sep-24,0.02,0.03,0.01,0.02,35601
27-Sep-24,0.02,0.03,0.02,0.02,2402
26-Sep-24,0.03,0.03,0.02,0.03,17519
25-Sep-24,0.02,0.03,0.02,0.03,12843
24-Sep-24,0.02,0.03,0.02,0.03,1422
23-Sep-24,0.02,0.03,0.02,0.03,1066
20-Sep-24,0.02,0.03,0.02,0.02,5431
19-Sep-24,0.02,0.03,0.02,0.02,36223
18-Sep-24,0.03,0.04,0.02,0.02,142885
17-Sep-24,0.02,0.03,0.02,0.03,17818
16-Sep-24,0.03,0.03,0.02,0.03,5263
13-Sep-24,0.02,0.03,0.02,0.02,41725
12-Sep-24,0.01,0.02,0.01,0.02,7557
11-Sep-24,0.02,0.02,0.01,0.01,9266
10-Sep-24,0.02,0.02,0.01,0.02,6164
09-Sep-24,0.02,0.02,0.02,0.02,1262
06-Sep-24,0.02,0.02,0.01,0.02,3753
05-Sep-24,0.02,0.02,0.01,0.01,1370
04-Sep-24,0.02,0.02,0.01,0.01,6283
03-Sep-24,0.02,0.02,0.01,0.01,69406
02-Sep-24,0.02,0.02,0.01,0.02,528
30-Aug-24,0.01,0.02,0.01,0.02,1393
29-Aug-24,0.01,0.02,0.01,0.01,13164
28-Aug-24,0.01,0.02,0.01,0.02,48441
27-Aug-24,0.02,0.02,0.01,0.02,20259
26-Aug-24,0.02,0.02,0.01,0.02,2182
23-Aug-24,0.02,0.02,0.01,0.02,2441
22-Aug-24,0.02,0.02,0.01,0.01,2627
21-Aug-24,0.02,0.02,0.01,0.02,1808
20-Aug-24,0.02,0.03,0.01,0.02,12881
19-Aug-24,0.02,0.02,0.01,0.02,11326
16-Aug-24,0.03,0.03,0.01,0.02,33737
15-Aug-24,0.03,0.03,0.02,0.03,3267
14-Aug-24,0.04,0.05,0.02,0.03,143664
13-Aug-24,0.05,0.05,0.04,0.04,951
12-Aug-24,0.05,0.05,0.04,0.05,9232
09-Aug-24,0.05,0.06,0.03,0.05,107592
08-Aug-24,0.06,0.06,0.04,0.05,3655
07-Aug-24,0.05,0.06,0.04,0.05,14375
06-Aug-24,0.05,0.06,0.04,0.04,798
05-Aug-24,0.05,0.05,0.04,0.05,12451
02-Aug-24,0.06,0.06,0.04,0.05,8145
01-Aug-24,0.05,0.06,0.05,0.05,11950
31-Jul-24,0.05,0.06,0.05,0.05,2138
30-Jul-24,0.05,0.06,0.05,0.05,1330
29-Jul-24,0.06,0.06,0.05,0.05,3156
26-Jul-24,0.05,0.06,0.05,0.06,18507
25-Jul-24,0.07,0.07,0.05,0.05,16821
24-Jul-24,0.07,0.07,0.05,0.06,8680
23-Jul-24,0.08,0.08,0.05,0.06,33524
22-Jul-24,0.08,0.12,0.06,0.07,136890
19-Jul-24,0.06,0.09,0.06,0.06,64018
18-Jul-24,0.06,0.06,0.05,0.05,74
17-Jul-24,0.05,0.06,0.04,0.06,541
16-Jul-24,0.06,0.06,0.04,0.05,13853
15-Jul-24,0.06,0.06,0.05,0.06,23830
12-Jul-24,0.06,0.06,0.05,0.06,95
11-Jul-24,0.06,0.06,0.05,0.06,3426
10-Jul-24,0.05,0.06,0.05,0.06,2911
09-Jul-24,0.06,0.06,0.05,0.06,26701
08-Jul-24,0.05,0.06,0.05,0.06,590
05-Jul-24,0.05,0.06,0.05,0.05,595
04-Jul-24,0.06,0.06,0.05,0.06,3820
03-Jul-24,0.06,0.06,0.05,0.05,4127
02-Jul-24,0.06,0.06,0.05,0.06,572
01-Jul-24,0.06,0.06,0.05,0.06,464
28-Jun-24,0.06,0.06,0.05,0.06,612
27-Jun-24,0.06,0.06,0.06,0.06,2040
26-Jun-24,0.05,0.06,0.05,0.05,1534
25-Jun-24,0.06,0.06,0.06,0.06,924
24-Jun-24,0.06,0.06,0.06,0.06,12
21-Jun-24,0.05,0.06,0.05,0.06,1433
20-Jun-24,0.06,0.06,0.05,0.06,1103
19-Jun-24,0.06,0.06,0.06,0.06,336
18-Jun-24,0.06,0.06,0.06,0.06,1668
17-Jun-24,0.06,0.07,0.05,0.06,7142
14-Jun-24,0.07,0.07,0.05,0.06,2178
13-Jun-24,0.06,0.08,0.05,0.07,27134
12-Jun-24,0.06,0.06,0.04,0.06,2248
11-Jun-24,0.06,0.06,0.04,0.05,2325
10-Jun-24,0.05,0.05,0.05,0.05,10
07-Jun-24,0.05,0.05,0.05,0.05,1060
06-Jun-24,0.05,0.06,0.05,0.05,3976
05-Jun-24,0.05,0.06,0.05,0.05,18878
04-Jun-24,0.05,0.06,0.05,0.06,1358
03-Jun-24,0.05,0.06,0.05,0.06,801
31-May-24,0.06,0.06,0.05,0.05,423
29-May-24,0.06,0.06,0.05,0.06,2036
28-May-24,0.05,0.07,0.05,0.06,14543
27-May-24,0.06,0.07,0.05,0.05,2923
24-May-24,0.05,0.06,0.05,0.06,8177
23-May-24,0.06,0.06,0.05,0.05,5114
22-May-24,0.06,0.06,0.05,0.06,12709
21-May-24,0.06,0.08,0.05,0.06,8781
20-May-24,0.06,0.07,0.05,0.06,2829
17-May-24,0.06,0.06,0.05,0.05,269
16-May-24,0.05,0.06,0.04,0.06,4725
15-May-24,0.07,0.07,0.05,0.05,8263
14-May-24,0.08,0.08,0.06,0.06,8130
13-May-24,0.08,0.08,0.07,0.08,13171
10-May-24,0.09,0.10,0.07,0.08,15431
09-May-24,0.10,0.10,0.09,0.10,2165
08-May-24,0.10,0.10,0.10,0.10,3090
07-May-24,0.09,0.11,0.09,0.10,8664
06-May-24,0.08,0.10,0.08,0.09,6897
03-May-24,0.09,0.10,0.08,0.08,1659
02-May-24,0.09,0.09,0.09,0.09,108
30-Apr-24,0.08,0.09,0.08,0.09,4643
29-Apr-24,0.08,0.08,0.08,0.08,2032
26-Apr-24,0.08,0.08,0.08,0.08,1856
25-Apr-24,0.09,0.10,0.08,0.08,9735
24-Apr-24,0.09,0.15,0.08,0.08,26082
23-Apr-24,0.09,0.09,0.08,0.09,3258
22-Apr-24,0.07,0.08,0.07,0.08,3170
19-Apr-24,0.07,0.07,0.07,0.07,147
18-Apr-24,0.07,0.08,0.07,0.07,1345
17-Apr-24,0.07,0.07,0.06,0.07,365
16-Apr-24,0.07,0.07,0.07,0.07,98
15-Apr-24,0.08,0.08,0.07,0.07,684
12-Apr-24,0.07,0.08,0.07,0.08,494
11-Apr-24,0.08,0.08,0.07,0.08,179
10-Apr-24,0.08,0.08,0.07,0.08,3918
09-Apr-24,0.08,0.09,0.08,0.08,5310
08-Apr-24,0.08,0.08,0.07,0.08,8577
05-Apr-24,0.08,0.08,0.08,0.08,688

*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: IFCM11