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
12/06/2026	1,75%	0,01	0,58	0,57	0,56	0,58	32K	93
11/06/2026	0,00%	0,00	0,57	0,57	0,55	0,57	22K	67
10/06/2026	0,00%	0,00	0,57	0,58	0,55	0,58	41K	127
09/06/2026	-3,39%	-0,02	0,57	0,59	0,57	0,59	51K	134
08/06/2026	-1,67%	-0,01	0,59	0,59	0,58	0,59	48K	152
05/06/2026	0,00%	0,00	0,60	0,60	0,57	0,60	72K	149
03/06/2026	0,00%	0,00	0,60	0,58	0,58	0,60	106K	177
02/06/2026	0,00%	0,00	0,60	0,60	0,58	0,61	134K	211
01/06/2026	0,00%	0,00	0,60	0,58	0,58	0,61	117K	199
29/05/2026	-3,23%	-0,02	0,60	0,62	0,58	0,62	137K	266
28/05/2026	0,00%	0,00	0,62	0,62	0,60	0,63	81K	206
27/05/2026	0,00%	0,00	0,62	0,62	0,61	0,63	58K	140
26/05/2026	-1,59%	-0,01	0,62	0,64	0,61	0,64	53K	151
25/05/2026	0,00%	0,00	0,63	0,64	0,61	0,64	47K	170
22/05/2026	-1,56%	-0,01	0,63	0,63	0,62	0,64	83K	209
21/05/2026	1,59%	0,01	0,64	0,64	0,62	0,66	108K	192
20/05/2026	-1,56%	-0,01	0,63	0,63	0,63	0,69	300K	334
19/05/2026	0,00%	0,00	0,64	0,63	0,61	0,67	178K	305
18/05/2026	-1,54%	-0,01	0,64	0,63	0,63	0,67	124K	230
15/05/2026	1,56%	0,01	0,65	0,64	0,62	0,69	205K	346
14/05/2026	-3,03%	-0,02	0,64	0,65	0,63	0,67	157K	300
13/05/2026	-1,49%	-0,01	0,66	0,67	0,64	0,68	236K	356
12/05/2026	-2,90%	-0,02	0,67	0,68	0,66	0,71	166K	847
11/05/2026	-5,48%	-0,04	0,69	0,74	0,67	0,74	207K	790
08/05/2026	-9,88%	-0,08	0,73	0,79	0,70	0,81	401K	1.028
07/05/2026	-4,71%	-0,04	0,81	0,84	0,79	0,84	280K	878
06/05/2026	4,94%	0,04	0,85	0,81	0,78	0,93	291K	956
05/05/2026	-3,57%	-0,03	0,81	0,83	0,80	0,84	131K	815
04/05/2026	-3,45%	-0,03	0,84	0,87	0,81	0,87	179K	902
30/04/2026	-3,33%	-0,03	0,87	0,91	0,86	0,91	145K	591
29/04/2026	-2,17%	-0,02	0,90	0,93	0,86	0,93	139K	859
28/04/2026	-1,08%	-0,01	0,92	0,92	0,90	0,92	83K	539
27/04/2026	1,09%	0,01	0,93	0,91	0,90	0,93	114K	97
24/04/2026	-1,08%	-0,01	0,92	0,91	0,91	0,93	16K	37
23/04/2026	-3,12%	-0,03	0,93	0,96	0,91	0,96	93K	104
22/04/2026	2,13%	0,02	0,96	0,95	0,92	0,96	114K	162
20/04/2026	1,08%	0,01	0,94	0,94	0,91	0,95	111K	132
17/04/2026	0,00%	0,00	0,93	0,93	0,91	0,94	96K	77
16/04/2026	1,09%	0,01	0,93	0,91	0,89	0,93	141K	91
15/04/2026	1,10%	0,01	0,92	0,92	0,88	0,93	236K	143
14/04/2026	0,00%	0,00	0,91	0,89	0,88	0,92	150K	155
13/04/2026	0,00%	0,00	0,91	0,91	0,89	0,91	94K	84
10/04/2026	1,11%	0,01	0,91	0,92	0,87	0,95	316K	242
09/04/2026	5,88%	0,05	0,90	0,86	0,86	0,95	346K	325
08/04/2026	0,00%	0,00	0,85	0,85	0,84	0,91	210K	237
07/04/2026	-3,41%	-0,03	0,85	0,88	0,85	0,88	55K	106
06/04/2026	-1,12%	-0,01	0,88	0,89	0,86	0,89	102K	165
02/04/2026	-1,11%	-0,01	0,89	0,90	0,87	0,92	201K	245
01/04/2026	2,27%	0,02	0,90	0,86	0,86	0,93	498K	301
31/03/2026	1,15%	0,01	0,88	0,83	0,81	0,88	193K	217
30/03/2026	8,75%	0,07	0,87	0,82	0,78	0,88	344K	298
27/03/2026	-16,67%	-0,16	0,80	0,90	0,80	0,93	330K	280
26/03/2026	2,13%	0,02	0,96	0,93	0,93	1,01	348K	286
25/03/2026	18,99%	0,15	0,94	0,80	0,78	0,95	1M	681
24/03/2026	1,28%	0,01	0,79	0,76	0,75	0,81	114K	131
23/03/2026	0,00%	0,00	0,78	0,77	0,75	0,79	149K	142
20/03/2026	1,30%	0,01	0,78	0,78	0,75	0,80	196K	219
19/03/2026	-1,28%	-0,01	0,77	0,78	0,75	0,80	311K	260
18/03/2026	-3,70%	-0,03	0,78	0,81	0,77	0,81	190K	173
17/03/2026	-1,22%	-0,01	0,81	0,82	0,78	0,82	242K	229
16/03/2026	2,50%	0,02	0,82	0,81	0,79	0,83	167K	200
13/03/2026	6,67%	0,05	0,80	0,75	0,73	0,87	933K	531
12/03/2026	-5,06%	-0,04	0,75	0,79	0,74	0,81	234K	187
11/03/2026	0,00%	0,00	0,79	0,80	0,77	0,83	273K	272
10/03/2026	-9,20%	-0,08	0,79	0,86	0,77	0,87	803K	621
09/03/2026	-17,14%	-0,18	0,87	1,07	0,85	1,11	1M	1.010
06/03/2026	2,94%	0,03	1,05	1,05	1,02	1,11	1M	848
05/03/2026	-1,92%	-0,02	1,02	1,05	1,00	1,32	4M	2.282
04/03/2026	22,35%	0,19	1,04	0,83	0,83	1,07	2M	924
03/03/2026	-3,41%	-0,03	0,85	0,84	0,79	0,92	789K	769
02/03/2026	20,55%	0,15	0,88	0,74	0,70	0,89	2M	1.137
27/02/2026	-2,67%	-0,02	0,73	0,73	0,68	0,74	546K	446
26/02/2026	17,19%	0,11	0,75	0,64	0,63	0,75	626K	537
25/02/2026	-1,54%	-0,01	0,64	0,64	0,60	0,70	390K	449
24/02/2026	16,07%	0,09	0,65	0,55	0,54	0,71	1M	845
23/02/2026	-1,75%	-0,01	0,56	0,57	0,55	0,57	191K	204
20/02/2026	-3,39%	-0,02	0,57	0,60	0,55	0,62	331K	437
19/02/2026	-3,28%	-0,02	0,59	0,62	0,59	0,73	871K	806
18/02/2026	19,61%	0,10	0,61	0,51	0,51	0,63	422K	626
13/02/2026	-1,92%	-0,01	0,51	0,52	0,51	0,56	630K	426
12/02/2026	-1,89%	-0,01	0,52	0,54	0,50	0,54	586K	568
11/02/2026	-1,85%	-0,01	0,53	0,55	0,52	0,55	211K	198
10/02/2026	-5,26%	-0,03	0,54	0,56	0,53	0,56	339K	503
09/02/2026	0,00%	0,00	0,57	0,57	0,54	0,57	389K	478
06/02/2026	0,00%	0,00	0,57	0,57	0,52	0,59	1M	790
05/02/2026	-6,56%	-0,04	0,57	0,62	0,56	0,62	517K	639
04/02/2026	-4,69%	-0,03	0,61	0,66	0,60	0,66	664K	723
03/02/2026	-4,48%	-0,03	0,64	0,69	0,64	0,70	470K	864
02/02/2026	-6,94%	-0,05	0,67	0,73	0,66	0,74	522K	999
30/01/2026	-6,49%	-0,05	0,72	0,78	0,71	0,78	575K	891
29/01/2026	-6,10%	-0,05	0,77	0,83	0,77	0,84	1M	613
28/01/2026	-4,65%	-0,04	0,82	0,87	0,82	0,89	846K	466
27/01/2026	2,38%	0,02	0,86	0,84	0,83	0,89	993K	446
26/01/2026	1,20%	0,01	0,84	0,83	0,81	0,88	636K	400
23/01/2026	-2,35%	-0,02	0,83	0,83	0,82	0,85	256K	211
22/01/2026	1,19%	0,01	0,85	0,82	0,82	0,85	375K	260
21/01/2026	1,20%	0,01	0,84	0,84	0,82	0,86	465K	313
20/01/2026	1,22%	0,01	0,83	0,80	0,80	1,05	2M	1.057
19/01/2026	0,00%	0,00	0,82	0,82	0,79	0,82	382K	313
16/01/2026	-2,38%	-0,02	0,82	0,85	0,79	0,85	627K	693
15/01/2026	-2,33%	-0,02	0,84	0,84	0,82	0,91	766K	723
14/01/2026	0,00%	0,00	0,86	0,87	0,84	0,91	449K	564
13/01/2026	-2,27%	-0,02	0,86	0,89	0,83	0,92	495K	629
12/01/2026	-12,87%	-0,13	0,88	0,98	0,88	1,02	2M	1.031
09/01/2026	-4,72%	-0,05	1,01	1,04	1,00	1,09	599K	277
08/01/2026	-1,85%	-0,02	1,06	1,09	1,01	1,09	268K	230
07/01/2026	-5,26%	-0,06	1,08	1,14	1,07	1,14	277K	215
06/01/2026	-0,87%	-0,01	1,14	1,16	1,11	1,16	307K	209
05/01/2026	-1,71%	-0,02	1,15	1,18	1,12	1,19	220K	189
02/01/2026	-0,85%	-0,01	1,17	1,12	1,12	1,29	762K	553
30/12/2025	3,51%	0,04	1,18	1,16	1,15	1,21	357K	219
29/12/2025	0,00%	0,00	1,14	1,14	1,12	1,30	1M	597
26/12/2025	-5,00%	-0,06	1,14	1,23	1,11	1,28	1M	968
23/12/2025	16,50%	0,17	1,20	1,07	1,07	1,40	5M	2.287
22/12/2025	33,77%	0,26	1,03	0,79	0,73	1,10	3M	2.074
19/12/2025	-18,95%	-0,18	0,77	0,94	0,77	0,98	2M	2.373
18/12/2025	-15,18%	-0,17	0,95	1,10	0,93	1,11	1M	794
17/12/2025	-10,40%	-0,13	1,12	1,25	1,10	1,32	953K	686
16/12/2025	-3,85%	-0,05	1,25	1,30	1,23	1,33	574K	453
15/12/2025	-2,99%	-0,04	1,30	1,35	1,27	1,39	774K	537
12/12/2025	-5,63%	-0,08	1,34	1,42	1,34	1,42	550K	494
11/12/2025	-5,96%	-0,09	1,42	1,53	1,40	1,54	893K	650
10/12/2025	0,00%	0,00	1,51	1,50	1,50	1,60	557K	486
09/12/2025	-1,95%	-0,03	1,51	1,54	1,50	1,56	320K	285
08/12/2025	-3,75%	-0,06	1,54	1,61	1,54	1,68	305K	238
05/12/2025	-1,84%	-0,03	1,60	1,64	1,57	1,66	362K	244
04/12/2025	-0,61%	-0,01	1,63	1,66	1,60	1,66	537K	417
03/12/2025	-2,96%	-0,05	1,64	1,69	1,64	1,73	413K	422
02/12/2025	-1,74%	-0,03	1,69	1,73	1,67	1,79	692K	716
01/12/2025	-5,49%	-0,10	1,72	1,84	1,72	1,90	617K	1.265
28/11/2025	-2,67%	-0,05	1,82	1,88	1,76	1,90	732K	1.282
27/11/2025	-1,06%	-0,02	1,87	1,88	1,80	1,93	469K	239
26/11/2025	5,59%	0,10	1,89	1,79	1,75	1,95	969K	441
25/11/2025	-	-	1,79	1,88	1,74	1,88	756K	350

Date,Open,High,Low,Close,Volume
12-Jun-26,0.57,0.58,0.56,0.58,32361
11-Jun-26,0.57,0.57,0.55,0.57,22435
10-Jun-26,0.58,0.58,0.55,0.57,40674
09-Jun-26,0.59,0.59,0.57,0.57,50880
08-Jun-26,0.59,0.59,0.58,0.59,48051
05-Jun-26,0.60,0.60,0.57,0.60,72151
03-Jun-26,0.58,0.60,0.58,0.60,105993
02-Jun-26,0.60,0.61,0.58,0.60,134214
01-Jun-26,0.58,0.61,0.58,0.60,117444
29-May-26,0.62,0.62,0.58,0.60,136961
28-May-26,0.62,0.63,0.60,0.62,80517
27-May-26,0.62,0.63,0.61,0.62,58113
26-May-26,0.64,0.64,0.61,0.62,53220
25-May-26,0.64,0.64,0.61,0.63,47494
22-May-26,0.63,0.64,0.62,0.63,82668
21-May-26,0.64,0.66,0.62,0.64,108449
20-May-26,0.63,0.69,0.63,0.63,299750
19-May-26,0.63,0.67,0.61,0.64,178127
18-May-26,0.63,0.67,0.63,0.64,123917
15-May-26,0.64,0.69,0.62,0.65,204797
14-May-26,0.65,0.67,0.63,0.64,157326
13-May-26,0.67,0.68,0.64,0.66,235783
12-May-26,0.68,0.71,0.66,0.67,165507
11-May-26,0.74,0.74,0.67,0.69,207420
08-May-26,0.79,0.81,0.70,0.73,400881
07-May-26,0.84,0.84,0.79,0.81,280105
06-May-26,0.81,0.93,0.78,0.85,290647
05-May-26,0.83,0.84,0.80,0.81,131308
04-May-26,0.87,0.87,0.81,0.84,179478
30-Apr-26,0.91,0.91,0.86,0.87,145498
29-Apr-26,0.93,0.93,0.86,0.90,138516
28-Apr-26,0.92,0.92,0.90,0.92,82888
27-Apr-26,0.91,0.93,0.90,0.93,114418
24-Apr-26,0.91,0.93,0.91,0.92,15813
23-Apr-26,0.96,0.96,0.91,0.93,92524
22-Apr-26,0.95,0.96,0.92,0.96,113909
20-Apr-26,0.94,0.95,0.91,0.94,111157
17-Apr-26,0.93,0.94,0.91,0.93,95616
16-Apr-26,0.91,0.93,0.89,0.93,141036
15-Apr-26,0.92,0.93,0.88,0.92,235550
14-Apr-26,0.89,0.92,0.88,0.91,150114
13-Apr-26,0.91,0.91,0.89,0.91,93617
10-Apr-26,0.92,0.95,0.87,0.91,316167
09-Apr-26,0.86,0.95,0.86,0.90,346474
08-Apr-26,0.85,0.91,0.84,0.85,209880
07-Apr-26,0.88,0.88,0.85,0.85,55255
06-Apr-26,0.89,0.89,0.86,0.88,102299
02-Apr-26,0.90,0.92,0.87,0.89,200741
01-Apr-26,0.86,0.93,0.86,0.90,498133
31-Mar-26,0.83,0.88,0.81,0.88,193450
30-Mar-26,0.82,0.88,0.78,0.87,344148
27-Mar-26,0.90,0.93,0.80,0.80,330359
26-Mar-26,0.93,1.01,0.93,0.96,347559
25-Mar-26,0.80,0.95,0.78,0.94,1079921
24-Mar-26,0.76,0.81,0.75,0.79,114047
23-Mar-26,0.77,0.79,0.75,0.78,149444
20-Mar-26,0.78,0.80,0.75,0.78,195818
19-Mar-26,0.78,0.80,0.75,0.77,310705
18-Mar-26,0.81,0.81,0.77,0.78,189579
17-Mar-26,0.82,0.82,0.78,0.81,242362
16-Mar-26,0.81,0.83,0.79,0.82,167272
13-Mar-26,0.75,0.87,0.73,0.80,933398
12-Mar-26,0.79,0.81,0.74,0.75,234249
11-Mar-26,0.80,0.83,0.77,0.79,272554
10-Mar-26,0.86,0.87,0.77,0.79,802719
09-Mar-26,1.07,1.11,0.85,0.87,1330059
06-Mar-26,1.05,1.11,1.02,1.05,1480437
05-Mar-26,1.05,1.32,1.00,1.02,3622948
04-Mar-26,0.83,1.07,0.83,1.04,1647176
03-Mar-26,0.84,0.92,0.79,0.85,789477
02-Mar-26,0.74,0.89,0.70,0.88,1930884
27-Feb-26,0.73,0.74,0.68,0.73,546173
26-Feb-26,0.64,0.75,0.63,0.75,625683
25-Feb-26,0.64,0.70,0.60,0.64,390037
24-Feb-26,0.55,0.71,0.54,0.65,1027841
23-Feb-26,0.57,0.57,0.55,0.56,191356
20-Feb-26,0.60,0.62,0.55,0.57,331028
19-Feb-26,0.62,0.73,0.59,0.59,871492
18-Feb-26,0.51,0.63,0.51,0.61,422344
13-Feb-26,0.52,0.56,0.51,0.51,629509
12-Feb-26,0.54,0.54,0.50,0.52,585947
11-Feb-26,0.55,0.55,0.52,0.53,210865
10-Feb-26,0.56,0.56,0.53,0.54,338801
09-Feb-26,0.57,0.57,0.54,0.57,388668
06-Feb-26,0.57,0.59,0.52,0.57,1149492
05-Feb-26,0.62,0.62,0.56,0.57,517039
04-Feb-26,0.66,0.66,0.60,0.61,664321
03-Feb-26,0.69,0.70,0.64,0.64,470212
02-Feb-26,0.73,0.74,0.66,0.67,522038
30-Jan-26,0.78,0.78,0.71,0.72,574912
29-Jan-26,0.83,0.84,0.77,0.77,1284401
28-Jan-26,0.87,0.89,0.82,0.82,846190
27-Jan-26,0.84,0.89,0.83,0.86,992986
26-Jan-26,0.83,0.88,0.81,0.84,635653
23-Jan-26,0.83,0.85,0.82,0.83,256381
22-Jan-26,0.82,0.85,0.82,0.85,374920
21-Jan-26,0.84,0.86,0.82,0.84,464894
20-Jan-26,0.80,1.05,0.80,0.83,1607322
19-Jan-26,0.82,0.82,0.79,0.82,381889
16-Jan-26,0.85,0.85,0.79,0.82,626684
15-Jan-26,0.84,0.91,0.82,0.84,766223
14-Jan-26,0.87,0.91,0.84,0.86,448661
13-Jan-26,0.89,0.92,0.83,0.86,495134
12-Jan-26,0.98,1.02,0.88,0.88,2211163
09-Jan-26,1.04,1.09,1.00,1.01,599347
08-Jan-26,1.09,1.09,1.01,1.06,267871
07-Jan-26,1.14,1.14,1.07,1.08,277496
06-Jan-26,1.16,1.16,1.11,1.14,307064
05-Jan-26,1.18,1.19,1.12,1.15,220217
02-Jan-26,1.12,1.29,1.12,1.17,762191
30-Dec-25,1.16,1.21,1.15,1.18,356503
29-Dec-25,1.14,1.30,1.12,1.14,1275107
26-Dec-25,1.23,1.28,1.11,1.14,1419716
23-Dec-25,1.07,1.40,1.07,1.20,5140951
22-Dec-25,0.79,1.10,0.73,1.03,3267476
19-Dec-25,0.94,0.98,0.77,0.77,1527870
18-Dec-25,1.10,1.11,0.93,0.95,1189175
17-Dec-25,1.25,1.32,1.10,1.12,952800
16-Dec-25,1.30,1.33,1.23,1.25,573999
15-Dec-25,1.35,1.39,1.27,1.30,773972
12-Dec-25,1.42,1.42,1.34,1.34,550406
11-Dec-25,1.53,1.54,1.40,1.42,893091
10-Dec-25,1.50,1.60,1.50,1.51,556774
09-Dec-25,1.54,1.56,1.50,1.51,320047
08-Dec-25,1.61,1.68,1.54,1.54,304873
05-Dec-25,1.64,1.66,1.57,1.60,362362
04-Dec-25,1.66,1.66,1.60,1.63,537339
03-Dec-25,1.69,1.73,1.64,1.64,413110
02-Dec-25,1.73,1.79,1.67,1.69,692185
01-Dec-25,1.84,1.90,1.72,1.72,617111
28-Nov-25,1.88,1.90,1.76,1.82,732261
27-Nov-25,1.88,1.93,1.80,1.87,469279
26-Nov-25,1.79,1.95,1.75,1.89,968729
25-Nov-25,1.88,1.88,1.74,1.79,756104

*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