Cotação atual, histórico e gráfico do papel: IFCM3

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 IFCM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-16,67%	-0,02	0,10	0,12	0,10	0,12	3M	2.136
01/04/2025	9,09%	0,01	0,12	0,12	0,11	0,14	5M	2.359
31/03/2025	0,00%	0,00	0,11	0,15	0,11	0,17	16M	5.361
28/03/2025	37,50%	0,03	0,11	0,08	0,08	0,12	13M	3.720
27/03/2025	0,00%	0,00	0,08	0,07	0,07	0,08	842K	747
26/03/2025	0,00%	0,00	0,08	0,08	0,07	0,09	2M	1.060
25/03/2025	-11,11%	-0,01	0,08	0,09	0,07	0,10	5M	2.420

24/03/2025	12,50%	0,01	0,09	0,09	0,08	0,10	5M	2.298
21/03/2025	0,00%	0,00	0,08	0,08	0,08	0,09	1M	1.082
20/03/2025	0,00%	0,00	0,08	0,09	0,08	0,09	2M	1.424
19/03/2025	14,29%	0,01	0,08	0,07	0,06	0,09	4M	1.580
18/03/2025	16,67%	0,01	0,07	0,07	0,06	0,10	13M	6.102
17/03/2025	0,00%	0,00	0,06	0,06	0,05	0,07	571K	453
14/03/2025	-14,29%	-0,01	0,06	0,06	0,06	0,07	243K	728
13/03/2025	0,00%	0,00	0,07	0,07	0,06	0,07	287K	491
12/03/2025	16,67%	0,01	0,07	0,05	0,05	0,07	1M	511
11/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	176K	306
10/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	405K	585
07/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	293K	558
06/03/2025	0,00%	0,00	0,06	0,06	0,05	0,06	196K	384
05/03/2025	0,00%	0,00	0,06	0,06	0,05	0,07	301K	1.314
28/02/2025	0,00%	0,00	0,06	0,06	0,05	0,07	372K	451
27/02/2025	0,00%	0,00	0,06	0,06	0,05	0,07	390K	549
26/02/2025	0,00%	0,00	0,06	0,06	0,05	0,07	1M	2.501
25/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	649K	545
24/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	430K	1.162
21/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	242K	328
20/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	267K	482
19/02/2025	0,00%	0,00	0,06	0,07	0,06	0,07	362K	464
18/02/2025	0,00%	0,00	0,06	0,06	0,06	0,07	280K	651
17/02/2025	-14,29%	-0,01	0,06	0,07	0,06	0,08	998K	792
14/02/2025	0,00%	0,00	0,07	0,07	0,06	0,07	322K	675
13/02/2025	0,00%	0,00	0,07	0,07	0,06	0,07	265K	1.176
12/02/2025	0,00%	0,00	0,07	0,07	0,06	0,07	349K	826
11/02/2025	0,00%	0,00	0,07	0,07	0,06	0,08	804K	1.857
10/02/2025	0,00%	0,00	0,07	0,07	0,07	0,08	262K	454
07/02/2025	0,00%	0,00	0,07	0,08	0,07	0,08	354K	852
06/02/2025	0,00%	0,00	0,07	0,07	0,06	0,08	458K	457
05/02/2025	0,00%	0,00	0,07	0,07	0,06	0,08	2M	1.320
04/02/2025	0,00%	0,00	0,07	0,07	0,07	0,08	245K	1.333
03/02/2025	0,00%	0,00	0,07	0,07	0,07	0,08	429K	731
31/01/2025	-12,50%	-0,01	0,07	0,07	0,07	0,08	341K	1.287
30/01/2025	14,29%	0,01	0,08	0,08	0,07	0,08	268K	497
29/01/2025	-12,50%	-0,01	0,07	0,08	0,07	0,09	733K	713
28/01/2025	0,00%	0,00	0,08	0,08	0,08	0,09	166K	249
27/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	567K	359
24/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	803K	960
23/01/2025	14,29%	0,01	0,08	0,07	0,07	0,08	747K	808
22/01/2025	0,00%	0,00	0,07	0,08	0,07	0,08	260K	382
21/01/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	202K	535
20/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	661K	545
17/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	416K	664
16/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	963K	736
15/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	799K	707
14/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	383K	649
13/01/2025	-11,11%	-0,01	0,08	0,09	0,08	0,09	195K	1.799
10/01/2025	12,50%	0,01	0,09	0,08	0,07	0,09	383K	562
09/01/2025	14,29%	0,01	0,08	0,08	0,07	0,09	762K	952
08/01/2025	-12,50%	-0,01	0,07	0,08	0,07	0,08	281K	1.362
07/01/2025	0,00%	0,00	0,08	0,08	0,07	0,09	443K	1.011
06/01/2025	33,33%	0,02	0,08	0,07	0,06	0,09	2M	1.137
03/01/2025	0,00%	0,00	0,06	0,06	0,06	0,07	170K	635
02/01/2025	0,00%	0,00	0,06	0,06	0,06	0,07	290K	808
30/12/2024	0,00%	0,00	0,06	0,07	0,06	0,07	367K	1.262
27/12/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	264K	676
26/12/2024	16,67%	0,01	0,07	0,06	0,06	0,07	364K	1.227
23/12/2024	-33,33%	-0,03	0,06	0,09	0,06	0,09	4M	2.390
20/12/2024	0,00%	0,00	0,09	0,09	0,08	0,09	168K	369
19/12/2024	12,50%	0,01	0,09	0,08	0,08	0,09	118K	803
18/12/2024	-11,11%	-0,01	0,08	0,09	0,08	0,09	595K	407
17/12/2024	12,50%	0,01	0,09	0,08	0,08	0,09	802K	1.218
16/12/2024	-20,00%	-0,02	0,08	0,11	0,07	0,11	4M	1.538
13/12/2024	0,00%	0,00	0,10	0,10	0,10	0,11	298K	329
12/12/2024	-9,09%	-0,01	0,10	0,11	0,10	0,11	416K	376
11/12/2024	10,00%	0,01	0,11	0,10	0,09	0,11	973K	2.417
10/12/2024	0,00%	0,00	0,10	0,10	0,09	0,10	139K	343
09/12/2024	0,00%	0,00	0,10	0,10	0,09	0,10	438K	670
06/12/2024	0,00%	0,00	0,10	0,09	0,09	0,10	196K	479
05/12/2024	11,11%	0,01	0,10	0,09	0,09	0,10	332K	1.801
04/12/2024	-10,00%	-0,01	0,09	0,10	0,09	0,10	394K	921
03/12/2024	0,00%	0,00	0,10	0,10	0,09	0,10	1M	1.101
02/12/2024	-16,67%	-0,02	0,10	0,12	0,07	0,12	6M	1.780
29/11/2024	9,09%	0,01	0,12	0,11	0,10	0,12	1M	474
28/11/2024	0,00%	0,00	0,11	0,11	0,11	0,12	645K	570
27/11/2024	0,00%	0,00	0,11	0,12	0,11	0,12	2M	1.204
26/11/2024	-8,33%	-0,01	0,11	0,12	0,11	0,12	215K	867
25/11/2024	0,00%	0,00	0,12	0,12	0,11	0,12	424K	624
22/11/2024	9,09%	0,01	0,12	0,11	0,11	0,12	224K	1.214
21/11/2024	-8,33%	-0,01	0,11	0,12	0,11	0,12	325K	766
19/11/2024	0,00%	0,00	0,12	0,12	0,11	0,13	1M	1.836
18/11/2024	0,00%	0,00	0,12	0,12	0,11	0,13	1M	1.280
14/11/2024	0,00%	0,00	0,12	0,12	0,11	0,13	977K	523
13/11/2024	0,00%	0,00	0,12	0,12	0,11	0,13	581K	687
12/11/2024	-7,69%	-0,01	0,12	0,13	0,11	0,14	2M	1.039
11/11/2024	8,33%	0,01	0,13	0,13	0,12	0,13	644K	548
08/11/2024	-14,29%	-0,02	0,12	0,13	0,12	0,14	2M	1.369
07/11/2024	7,69%	0,01	0,14	0,14	0,13	0,14	457K	703
06/11/2024	0,00%	0,00	0,13	0,14	0,13	0,14	230K	984
05/11/2024	-7,14%	-0,01	0,13	0,14	0,13	0,14	131K	456
04/11/2024	0,00%	0,00	0,14	0,14	0,13	0,14	394K	733
01/11/2024	0,00%	0,00	0,14	0,14	0,13	0,14	155K	391
31/10/2024	0,00%	0,00	0,14	0,14	0,13	0,15	898K	860
30/10/2024	0,00%	0,00	0,14	0,14	0,13	0,14	251K	627
29/10/2024	0,00%	0,00	0,14	0,14	0,13	0,15	364K	757
28/10/2024	0,00%	0,00	0,14	0,13	0,13	0,15	2M	634
25/10/2024	0,00%	0,00	0,14	0,14	0,13	0,14	245K	329
24/10/2024	0,00%	0,00	0,14	0,14	0,13	0,15	831K	409
23/10/2024	7,69%	0,01	0,14	0,13	0,12	0,14	740K	667
22/10/2024	-7,14%	-0,01	0,13	0,14	0,12	0,15	5M	3.773
21/10/2024	-6,67%	-0,01	0,14	0,15	0,13	0,16	4M	6.511
18/10/2024	0,00%	0,00	0,15	0,15	0,14	0,15	428K	1.877
17/10/2024	0,00%	0,00	0,15	0,15	0,14	0,15	996K	3.701
16/10/2024	0,00%	0,00	0,15	0,15	0,14	0,16	4M	4.462
15/10/2024	-11,76%	-0,02	0,15	0,17	0,15	0,17	3M	4.695
14/10/2024	6,25%	0,01	0,17	0,16	0,16	0,17	305K	2.357
11/10/2024	0,00%	0,00	0,16	0,16	0,16	0,17	484K	2.620
10/10/2024	0,00%	0,00	0,16	0,16	0,16	0,17	701K	4.196
09/10/2024	-5,88%	-0,01	0,16	0,17	0,16	0,18	1M	1.805
08/10/2024	6,25%	0,01	0,17	0,19	0,17	0,20	5M	4.640
07/10/2024	-5,88%	-0,01	0,16	0,17	0,16	0,18	1M	1.352
04/10/2024	0,00%	0,00	0,17	0,17	0,16	0,17	97K	539
03/10/2024	0,00%	0,00	0,17	0,17	0,16	0,17	251K	591
02/10/2024	0,00%	0,00	0,17	0,17	0,16	0,18	3M	813
01/10/2024	13,33%	0,02	0,17	0,16	0,16	0,17	561K	644
30/09/2024	-6,25%	-0,01	0,15	0,16	0,15	0,17	796K	1.170
27/09/2024	0,00%	0,00	0,16	0,16	0,16	0,17	850K	380
26/09/2024	0,00%	0,00	0,16	0,16	0,15	0,17	1M	831
25/09/2024	-5,88%	-0,01	0,16	0,17	0,15	0,18	2M	927
24/09/2024	-5,56%	-0,01	0,17	0,18	0,17	0,19	3M	1.455
23/09/2024	12,50%	0,02	0,18	0,17	0,16	0,20	3M	4.659
20/09/2024	-5,88%	-0,01	0,16	0,17	0,16	0,18	2M	2.381
19/09/2024	-22,73%	-0,05	0,17	0,22	0,17	0,22	5M	2.240
18/09/2024	22,22%	0,04	0,22	0,19	0,18	0,24	10M	3.790
17/09/2024	-	-	0,18	0,17	0,16	0,18	1M	614

Date,Open,High,Low,Close,Volume
02-Apr-25,0.12,0.12,0.10,0.10,3205865
01-Apr-25,0.12,0.14,0.11,0.12,4857405
31-Mar-25,0.15,0.17,0.11,0.11,16293322
28-Mar-25,0.08,0.12,0.08,0.11,13441762
27-Mar-25,0.07,0.08,0.07,0.08,841641
26-Mar-25,0.08,0.09,0.07,0.08,1508897
25-Mar-25,0.09,0.10,0.07,0.08,5217681
24-Mar-25,0.09,0.10,0.08,0.09,5371778
21-Mar-25,0.08,0.09,0.08,0.08,1009380
20-Mar-25,0.09,0.09,0.08,0.08,1608155
19-Mar-25,0.07,0.09,0.06,0.08,3942025
18-Mar-25,0.07,0.10,0.06,0.07,13000383
17-Mar-25,0.06,0.07,0.05,0.06,571309
14-Mar-25,0.06,0.07,0.06,0.06,243447
13-Mar-25,0.07,0.07,0.06,0.07,286650
12-Mar-25,0.05,0.07,0.05,0.07,1356939
11-Mar-25,0.06,0.06,0.05,0.06,175688
10-Mar-25,0.06,0.06,0.05,0.06,405072
07-Mar-25,0.06,0.06,0.05,0.06,293459
06-Mar-25,0.06,0.06,0.05,0.06,196098
05-Mar-25,0.06,0.07,0.05,0.06,300902
28-Feb-25,0.06,0.07,0.05,0.06,372174
27-Feb-25,0.06,0.07,0.05,0.06,390366
26-Feb-25,0.06,0.07,0.05,0.06,1482531
25-Feb-25,0.06,0.07,0.06,0.06,648562
24-Feb-25,0.06,0.07,0.06,0.06,430465
21-Feb-25,0.06,0.07,0.06,0.06,242039
20-Feb-25,0.06,0.07,0.06,0.06,266881
19-Feb-25,0.07,0.07,0.06,0.06,361682
18-Feb-25,0.06,0.07,0.06,0.06,279589
17-Feb-25,0.07,0.08,0.06,0.06,998316
14-Feb-25,0.07,0.07,0.06,0.07,322330
13-Feb-25,0.07,0.07,0.06,0.07,265134
12-Feb-25,0.07,0.07,0.06,0.07,349125
11-Feb-25,0.07,0.08,0.06,0.07,804417
10-Feb-25,0.07,0.08,0.07,0.07,261710
07-Feb-25,0.08,0.08,0.07,0.07,354271
06-Feb-25,0.07,0.08,0.06,0.07,457701
05-Feb-25,0.07,0.08,0.06,0.07,1905342
04-Feb-25,0.07,0.08,0.07,0.07,245011
03-Feb-25,0.07,0.08,0.07,0.07,429407
31-Jan-25,0.07,0.08,0.07,0.07,341316
30-Jan-25,0.08,0.08,0.07,0.08,268203
29-Jan-25,0.08,0.09,0.07,0.07,733374
28-Jan-25,0.08,0.09,0.08,0.08,166321
27-Jan-25,0.08,0.09,0.07,0.08,567381
24-Jan-25,0.08,0.09,0.07,0.08,802923
23-Jan-25,0.07,0.08,0.07,0.08,746850
22-Jan-25,0.08,0.08,0.07,0.07,260002
21-Jan-25,0.08,0.08,0.07,0.07,201872
20-Jan-25,0.08,0.09,0.07,0.08,661234
17-Jan-25,0.08,0.09,0.07,0.08,416122
16-Jan-25,0.08,0.09,0.07,0.08,962899
15-Jan-25,0.08,0.09,0.07,0.08,798837
14-Jan-25,0.08,0.09,0.07,0.08,382875
13-Jan-25,0.09,0.09,0.08,0.08,195044
10-Jan-25,0.08,0.09,0.07,0.09,382696
09-Jan-25,0.08,0.09,0.07,0.08,762403
08-Jan-25,0.08,0.08,0.07,0.07,280975
07-Jan-25,0.08,0.09,0.07,0.08,442720
06-Jan-25,0.07,0.09,0.06,0.08,1760693
03-Jan-25,0.06,0.07,0.06,0.06,169707
02-Jan-25,0.06,0.07,0.06,0.06,289621
30-Dec-24,0.07,0.07,0.06,0.06,366876
27-Dec-24,0.07,0.07,0.06,0.06,263575
26-Dec-24,0.06,0.07,0.06,0.07,363755
23-Dec-24,0.09,0.09,0.06,0.06,3605425
20-Dec-24,0.09,0.09,0.08,0.09,168197
19-Dec-24,0.08,0.09,0.08,0.09,117723
18-Dec-24,0.09,0.09,0.08,0.08,594576
17-Dec-24,0.08,0.09,0.08,0.09,802009
16-Dec-24,0.11,0.11,0.07,0.08,4029010
13-Dec-24,0.10,0.11,0.10,0.10,298361
12-Dec-24,0.11,0.11,0.10,0.10,416398
11-Dec-24,0.10,0.11,0.09,0.11,972910
10-Dec-24,0.10,0.10,0.09,0.10,139096
09-Dec-24,0.10,0.10,0.09,0.10,438238
06-Dec-24,0.09,0.10,0.09,0.10,196399
05-Dec-24,0.09,0.10,0.09,0.10,332409
04-Dec-24,0.10,0.10,0.09,0.09,394450
03-Dec-24,0.10,0.10,0.09,0.10,1050776
02-Dec-24,0.12,0.12,0.07,0.10,6201259
29-Nov-24,0.11,0.12,0.10,0.12,1393210
28-Nov-24,0.11,0.12,0.11,0.11,645273
27-Nov-24,0.12,0.12,0.11,0.11,1709906
26-Nov-24,0.12,0.12,0.11,0.11,214938
25-Nov-24,0.12,0.12,0.11,0.12,423935
22-Nov-24,0.11,0.12,0.11,0.12,223802
21-Nov-24,0.12,0.12,0.11,0.11,324600
19-Nov-24,0.12,0.13,0.11,0.12,1466083
18-Nov-24,0.12,0.13,0.11,0.12,1206699
14-Nov-24,0.12,0.13,0.11,0.12,977326
13-Nov-24,0.12,0.13,0.11,0.12,580919
12-Nov-24,0.13,0.14,0.11,0.12,2230266
11-Nov-24,0.13,0.13,0.12,0.13,644489
08-Nov-24,0.13,0.14,0.12,0.12,1696645
07-Nov-24,0.14,0.14,0.13,0.14,456851
06-Nov-24,0.14,0.14,0.13,0.13,229907
05-Nov-24,0.14,0.14,0.13,0.13,131386
04-Nov-24,0.14,0.14,0.13,0.14,394057
01-Nov-24,0.14,0.14,0.13,0.14,154527
31-Oct-24,0.14,0.15,0.13,0.14,897845
30-Oct-24,0.14,0.14,0.13,0.14,251277
29-Oct-24,0.14,0.15,0.13,0.14,363927
28-Oct-24,0.13,0.15,0.13,0.14,2068532
25-Oct-24,0.14,0.14,0.13,0.14,245142
24-Oct-24,0.14,0.15,0.13,0.14,830533
23-Oct-24,0.13,0.14,0.12,0.14,740171
22-Oct-24,0.14,0.15,0.12,0.13,4885775
21-Oct-24,0.15,0.16,0.13,0.14,3645328
18-Oct-24,0.15,0.15,0.14,0.15,427909
17-Oct-24,0.15,0.15,0.14,0.15,996471
16-Oct-24,0.15,0.16,0.14,0.15,3526565
15-Oct-24,0.17,0.17,0.15,0.15,2668776
14-Oct-24,0.16,0.17,0.16,0.17,305454
11-Oct-24,0.16,0.17,0.16,0.16,483596
10-Oct-24,0.16,0.17,0.16,0.16,701179
09-Oct-24,0.17,0.18,0.16,0.16,1078860
08-Oct-24,0.19,0.20,0.17,0.17,4981149
07-Oct-24,0.17,0.18,0.16,0.16,1137157
04-Oct-24,0.17,0.17,0.16,0.17,97435
03-Oct-24,0.17,0.17,0.16,0.17,251052
02-Oct-24,0.17,0.18,0.16,0.17,2995476
01-Oct-24,0.16,0.17,0.16,0.17,561455
30-Sep-24,0.16,0.17,0.15,0.15,796039
27-Sep-24,0.16,0.17,0.16,0.16,849722
26-Sep-24,0.16,0.17,0.15,0.16,1137726
25-Sep-24,0.17,0.18,0.15,0.16,2262779
24-Sep-24,0.18,0.19,0.17,0.17,3237633
23-Sep-24,0.17,0.20,0.16,0.18,3250303
20-Sep-24,0.17,0.18,0.16,0.16,1564160
19-Sep-24,0.22,0.22,0.17,0.17,5108440
18-Sep-24,0.19,0.24,0.18,0.22,9594777
17-Sep-24,0.17,0.18,0.16,0.18,1143447

*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: IFCM3