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
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	5,88%	0,01	0,18	0,17	0,16	0,18	1M	614
16/09/2024	0,00%	0,00	0,17	0,17	0,16	0,17	340K	399
13/09/2024	6,25%	0,01	0,17	0,16	0,15	0,17	1M	1.972
12/09/2024	6,67%	0,01	0,16	0,15	0,15	0,16	861K	1.061
11/09/2024	0,00%	0,00	0,15	0,16	0,15	0,16	855K	938
10/09/2024	0,00%	0,00	0,15	0,15	0,14	0,15	704K	481
09/09/2024	7,14%	0,01	0,15	0,15	0,14	0,15	274K	1.787
06/09/2024	0,00%	0,00	0,14	0,15	0,14	0,15	637K	1.254
05/09/2024	-6,67%	-0,01	0,14	0,15	0,14	0,15	801K	2.411
04/09/2024	0,00%	0,00	0,15	0,15	0,14	0,16	1M	1.501
03/09/2024	0,00%	0,00	0,15	0,15	0,14	0,16	2M	5.142
02/09/2024	7,14%	0,01	0,15	0,14	0,13	0,15	5M	13.826
30/08/2024	-6,67%	-0,01	0,14	0,15	0,14	0,16	3M	4.690
29/08/2024	-6,25%	-0,01	0,15	0,17	0,14	0,17	7M	13.667
28/08/2024	-11,11%	-0,02	0,16	0,18	0,16	0,18	3M	4.785
27/08/2024	20,00%	0,03	0,18	0,15	0,15	0,18	2M	3.595
26/08/2024	-11,76%	-0,02	0,15	0,17	0,15	0,18	2M	2.019
23/08/2024	-5,56%	-0,01	0,17	0,19	0,16	0,19	5M	2.625
22/08/2024	-10,00%	-0,02	0,18	0,20	0,18	0,21	5M	2.207
21/08/2024	-9,09%	-0,02	0,20	0,22	0,20	0,23	3M	3.362
20/08/2024	10,00%	0,02	0,22	0,20	0,19	0,22	3M	3.482
19/08/2024	5,26%	0,01	0,20	0,19	0,18	0,22	7M	3.169
16/08/2024	-17,39%	-0,04	0,19	0,24	0,19	0,24	6M	4.633
15/08/2024	-20,69%	-0,06	0,23	0,27	0,22	0,28	10M	5.089
14/08/2024	-25,64%	-0,10	0,29	0,33	0,28	0,34	15M	6.499
13/08/2024	0,00%	0,00	0,39	0,39	0,38	0,41	3M	2.842
12/08/2024	5,41%	0,02	0,39	0,38	0,37	0,39	3M	2.616
09/08/2024	5,71%	0,02	0,37	0,36	0,35	0,40	6M	4.223
08/08/2024	-14,63%	-0,06	0,35	0,42	0,35	0,43	13M	7.458
07/08/2024	20,59%	0,07	0,41	0,35	0,34	0,42	11M	5.964
06/08/2024	3,03%	0,01	0,34	0,34	0,33	0,35	1M	2.177
05/08/2024	-5,71%	-0,02	0,33	0,34	0,32	0,34	3M	4.158
02/08/2024	2,94%	0,01	0,35	0,34	0,34	0,36	1M	1.459
01/08/2024	0,00%	0,00	0,34	0,35	0,34	0,36	1M	1.468
31/07/2024	0,00%	0,00	0,34	0,35	0,34	0,36	2M	1.555
30/07/2024	-2,86%	-0,01	0,34	0,35	0,34	0,36	1M	2.354
29/07/2024	-2,78%	-0,01	0,35	0,36	0,35	0,37	1M	1.667
26/07/2024	5,88%	0,02	0,36	0,36	0,35	0,37	2M	2.185
25/07/2024	-2,86%	-0,01	0,34	0,35	0,34	0,36	2M	2.581
24/07/2024	-2,78%	-0,01	0,35	0,36	0,34	0,36	2M	2.182
23/07/2024	-2,70%	-0,01	0,36	0,36	0,35	0,37	2M	2.038
22/07/2024	5,71%	0,02	0,37	0,35	0,35	0,37	2M	5.472
19/07/2024	0,00%	0,00	0,35	0,35	0,34	0,36	1M	5.087
18/07/2024	-5,41%	-0,02	0,35	0,37	0,35	0,38	3M	8.560
17/07/2024	-5,13%	-0,02	0,37	0,38	0,37	0,39	4M	3.652
16/07/2024	-7,14%	-0,03	0,39	0,42	0,39	0,44	6M	4.298
15/07/2024	0,00%	0,00	0,42	0,43	0,41	0,43	2M	2.515
12/07/2024	-2,33%	-0,01	0,42	0,43	0,41	0,44	2M	2.724
11/07/2024	-2,27%	-0,01	0,43	0,44	0,41	0,46	6M	4.367
10/07/2024	-2,22%	-0,01	0,44	0,45	0,43	0,49	9M	4.508
09/07/2024	18,42%	0,07	0,45	0,39	0,38	0,45	6M	3.499
08/07/2024	2,70%	0,01	0,38	0,37	0,36	0,40	4M	2.668
05/07/2024	-2,63%	-0,01	0,37	0,38	0,35	0,38	4M	2.473
04/07/2024	15,15%	0,05	0,38	0,33	0,32	0,38	8M	3.558
03/07/2024	-2,94%	-0,01	0,33	0,34	0,32	0,35	5M	2.241
02/07/2024	3,03%	0,01	0,34	0,34	0,33	0,34	767K	1.770
01/07/2024	-2,94%	-0,01	0,33	0,35	0,33	0,35	922K	1.231
28/06/2024	-5,56%	-0,02	0,34	0,37	0,33	0,37	3M	3.131
27/06/2024	9,09%	0,03	0,36	0,33	0,33	0,36	4M	1.950
26/06/2024	0,00%	0,00	0,33	0,33	0,32	0,34	3M	1.877
25/06/2024	-2,94%	-0,01	0,33	0,34	0,33	0,34	685K	758
24/06/2024	3,03%	0,01	0,34	0,33	0,32	0,35	2M	954
21/06/2024	0,00%	0,00	0,33	0,33	0,32	0,34	2M	6.914
20/06/2024	0,00%	0,00	0,33	0,34	0,33	0,35	2M	1.193
19/06/2024	0,00%	0,00	0,33	0,33	0,32	0,34	2M	967
18/06/2024	-2,94%	-0,01	0,33	0,34	0,33	0,35	2M	1.572
17/06/2024	-5,56%	-0,02	0,34	0,36	0,34	0,37	1M	1.353
14/06/2024	0,00%	0,00	0,36	0,35	0,34	0,37	2M	1.768
13/06/2024	0,00%	0,00	0,36	0,36	0,34	0,37	3M	2.876
12/06/2024	-2,70%	-0,01	0,36	0,36	0,36	0,40	5M	4.579
11/06/2024	2,78%	0,01	0,37	0,37	0,36	0,38	2M	2.167
10/06/2024	-2,70%	-0,01	0,36	0,37	0,35	0,38	2M	4.031
07/06/2024	-5,13%	-0,02	0,37	0,38	0,36	0,40	8M	3.431
06/06/2024	0,00%	0,00	0,39	0,39	0,34	0,41	10M	5.457
05/06/2024	-9,30%	-0,04	0,39	0,44	0,38	0,44	9M	8.569
04/06/2024	-6,52%	-0,03	0,43	0,47	0,43	0,47	5M	6.893
03/06/2024	-2,13%	-0,01	0,46	0,47	0,45	0,49	4M	5.280
31/05/2024	-4,08%	-0,02	0,47	0,50	0,47	0,50	3M	4.854
29/05/2024	0,00%	0,00	0,49	0,48	0,48	0,50	3M	3.297
28/05/2024	-5,77%	-0,03	0,49	0,52	0,49	0,54	3M	3.933
27/05/2024	1,96%	0,01	0,52	0,51	0,50	0,52	2M	2.540
24/05/2024	2,00%	0,01	0,51	0,50	0,49	0,51	2M	2.349
23/05/2024	4,17%	0,02	0,50	0,49	0,47	0,50	3M	3.720
22/05/2024	-5,88%	-0,03	0,48	0,51	0,47	0,52	6M	6.045
21/05/2024	-1,92%	-0,01	0,51	0,52	0,50	0,56	6M	6.275
20/05/2024	13,04%	0,06	0,52	0,46	0,46	0,53	7M	3.048
17/05/2024	4,55%	0,02	0,46	0,44	0,43	0,48	8M	6.164
16/05/2024	-4,35%	-0,02	0,44	0,46	0,43	0,46	4M	2.870
15/05/2024	4,55%	0,02	0,46	0,45	0,42	0,46	7M	5.675
14/05/2024	-	-	0,44	0,47	0,44	0,50	8M	7.720

Date,Open,High,Low,Close,Volume
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
16-Sep-24,0.17,0.17,0.16,0.17,340301
13-Sep-24,0.16,0.17,0.15,0.17,1490681
12-Sep-24,0.15,0.16,0.15,0.16,861292
11-Sep-24,0.16,0.16,0.15,0.15,855145
10-Sep-24,0.15,0.15,0.14,0.15,703746
09-Sep-24,0.15,0.15,0.14,0.15,273697
06-Sep-24,0.15,0.15,0.14,0.14,637303
05-Sep-24,0.15,0.15,0.14,0.14,801103
04-Sep-24,0.15,0.16,0.14,0.15,1353547
03-Sep-24,0.15,0.16,0.14,0.15,2224325
02-Sep-24,0.14,0.15,0.13,0.15,5008126
30-Aug-24,0.15,0.16,0.14,0.14,2933385
29-Aug-24,0.17,0.17,0.14,0.15,6608935
28-Aug-24,0.18,0.18,0.16,0.16,2717555
27-Aug-24,0.15,0.18,0.15,0.18,2406337
26-Aug-24,0.17,0.18,0.15,0.15,1668514
23-Aug-24,0.19,0.19,0.16,0.17,4791426
22-Aug-24,0.20,0.21,0.18,0.18,5213289
21-Aug-24,0.22,0.23,0.20,0.20,2739021
20-Aug-24,0.20,0.22,0.19,0.22,2606393
19-Aug-24,0.19,0.22,0.18,0.20,7356027
16-Aug-24,0.24,0.24,0.19,0.19,6297924
15-Aug-24,0.27,0.28,0.22,0.23,9611795
14-Aug-24,0.33,0.34,0.28,0.29,15040665
13-Aug-24,0.39,0.41,0.38,0.39,3339072
12-Aug-24,0.38,0.39,0.37,0.39,2537471
09-Aug-24,0.36,0.40,0.35,0.37,5790922
08-Aug-24,0.42,0.43,0.35,0.35,12679393
07-Aug-24,0.35,0.42,0.34,0.41,11043924
06-Aug-24,0.34,0.35,0.33,0.34,1429323
05-Aug-24,0.34,0.34,0.32,0.33,3083227
02-Aug-24,0.34,0.36,0.34,0.35,1189771
01-Aug-24,0.35,0.36,0.34,0.34,1478566
31-Jul-24,0.35,0.36,0.34,0.34,1845306
30-Jul-24,0.35,0.36,0.34,0.34,1398426
29-Jul-24,0.36,0.37,0.35,0.35,1100933
26-Jul-24,0.36,0.37,0.35,0.36,2215981
25-Jul-24,0.35,0.36,0.34,0.34,1653479
24-Jul-24,0.36,0.36,0.34,0.35,1683923
23-Jul-24,0.36,0.37,0.35,0.36,1543360
22-Jul-24,0.35,0.37,0.35,0.37,1581592
19-Jul-24,0.35,0.36,0.34,0.35,1467248
18-Jul-24,0.37,0.38,0.35,0.35,2600237
17-Jul-24,0.38,0.39,0.37,0.37,3796345
16-Jul-24,0.42,0.44,0.39,0.39,6403135
15-Jul-24,0.43,0.43,0.41,0.42,1916402
12-Jul-24,0.43,0.44,0.41,0.42,2211970
11-Jul-24,0.44,0.46,0.41,0.43,5698833
10-Jul-24,0.45,0.49,0.43,0.44,8797206
09-Jul-24,0.39,0.45,0.38,0.45,6372415
08-Jul-24,0.37,0.40,0.36,0.38,3577364
05-Jul-24,0.38,0.38,0.35,0.37,3772272
04-Jul-24,0.33,0.38,0.32,0.38,8098766
03-Jul-24,0.34,0.35,0.32,0.33,4562343
02-Jul-24,0.34,0.34,0.33,0.34,766658
01-Jul-24,0.35,0.35,0.33,0.33,922073
28-Jun-24,0.37,0.37,0.33,0.34,3164683
27-Jun-24,0.33,0.36,0.33,0.36,3974054
26-Jun-24,0.33,0.34,0.32,0.33,2561299
25-Jun-24,0.34,0.34,0.33,0.33,684979
24-Jun-24,0.33,0.35,0.32,0.34,1920698
21-Jun-24,0.33,0.34,0.32,0.33,1562884
20-Jun-24,0.34,0.35,0.33,0.33,2473774
19-Jun-24,0.33,0.34,0.32,0.33,1510220
18-Jun-24,0.34,0.35,0.33,0.33,1932961
17-Jun-24,0.36,0.37,0.34,0.34,1356596
14-Jun-24,0.35,0.37,0.34,0.36,1535021
13-Jun-24,0.36,0.37,0.34,0.36,2686379
12-Jun-24,0.36,0.40,0.36,0.36,4583793
11-Jun-24,0.37,0.38,0.36,0.37,2006555
10-Jun-24,0.37,0.38,0.35,0.36,2054397
07-Jun-24,0.38,0.40,0.36,0.37,7561392
06-Jun-24,0.39,0.41,0.34,0.39,9689383
05-Jun-24,0.44,0.44,0.38,0.39,8579927
04-Jun-24,0.47,0.47,0.43,0.43,5384839
03-Jun-24,0.47,0.49,0.45,0.46,4258224
31-May-24,0.50,0.50,0.47,0.47,3023415
29-May-24,0.48,0.50,0.48,0.49,3182093
28-May-24,0.52,0.54,0.49,0.49,2750367
27-May-24,0.51,0.52,0.50,0.52,2260800
24-May-24,0.50,0.51,0.49,0.51,2074640
23-May-24,0.49,0.50,0.47,0.50,3031227
22-May-24,0.51,0.52,0.47,0.48,5851722
21-May-24,0.52,0.56,0.50,0.51,5882142
20-May-24,0.46,0.53,0.46,0.52,7412773
17-May-24,0.44,0.48,0.43,0.46,7828439
16-May-24,0.46,0.46,0.43,0.44,3678185
15-May-24,0.45,0.46,0.42,0.46,7060833
14-May-24,0.47,0.50,0.44,0.44,8112010

*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