Cotação atual, histórico e gráfico do papel: IFIE11

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 IFIE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/01/2022	1,38%	0,98	71,98	71,03	70,06	73,99	77K	72
03/01/2022	-2,89%	-2,11	71,00	73,85	70,99	73,86	24K	36
30/12/2021	-2,14%	-1,60	73,11	79,79	73,11	79,79	6K	23
29/12/2021	-0,32%	-0,24	74,71	75,99	74,50	76,00	23K	25
28/12/2021	-1,47%	-1,12	74,95	75,30	71,99	75,39	6K	13
27/12/2021	5,21%	3,77	76,07	73,84	72,15	76,10	90K	54
23/12/2021	3,20%	2,24	72,30	71,01	71,00	72,99	15K	33
22/12/2021	-0,85%	-0,60	70,06	70,67	70,06	73,68	53K	42
21/12/2021	0,87%	0,61	70,66	70,71	70,10	75,74	15K	30
20/12/2021	-5,61%	-4,16	70,05	77,97	70,05	80,00	150K	66
17/12/2021	-1,53%	-1,15	74,21	74,22	74,17	74,46	8K	18

16/12/2021	0,43%	0,32	75,36	76,00	72,12	79,99	9K	25
15/12/2021	3,85%	2,78	75,04	72,25	72,00	75,04	49K	48
14/12/2021	-2,25%	-1,66	72,26	71,25	71,00	73,91	36K	46
13/12/2021	-0,11%	-0,08	73,92	70,51	70,51	74,01	22K	25
10/12/2021	0,68%	0,50	74,00	72,00	70,30	74,01	74K	237
09/12/2021	2,05%	1,48	73,50	73,07	73,07	78,00	86K	38
08/12/2021	-2,64%	-1,95	72,02	73,98	72,02	77,30	69K	33
07/12/2021	2,74%	1,97	73,97	72,02	72,01	78,74	81K	18
06/12/2021	0,14%	0,10	72,00	71,99	71,99	72,00	22K	38
03/12/2021	-1,60%	-1,17	71,90	72,99	70,26	83,20	57K	78
02/12/2021	2,96%	2,10	73,07	71,03	70,12	73,88	32K	25
01/12/2021	-2,33%	-1,69	70,97	68,12	68,12	74,49	15K	45
30/11/2021	2,04%	1,45	72,66	72,11	72,06	73,44	32K	24
29/11/2021	-2,49%	-1,82	71,21	73,06	71,10	74,99	35K	62
26/11/2021	1,44%	1,04	73,03	72,12	72,12	73,04	27K	45
25/11/2021	2,46%	1,73	71,99	70,75	70,74	74,98	5K	19
24/11/2021	-1,65%	-1,18	70,26	71,01	70,26	71,24	53K	40
23/11/2021	-3,67%	-2,72	71,44	70,10	70,10	71,52	14K	35
22/11/2021	-1,84%	-1,39	74,16	75,76	74,15	75,90	32K	30
19/11/2021	4,93%	3,55	75,55	72,07	71,99	75,76	48K	318
18/11/2021	0,53%	0,38	72,00	71,02	71,00	72,09	15K	29
17/11/2021	-3,22%	-2,38	71,62	74,32	67,60	77,06	172K	136
16/11/2021	2,56%	1,85	74,00	74,98	74,00	74,99	30K	70
12/11/2021	0,21%	0,15	72,15	72,00	70,99	73,90	29K	56
11/11/2021	-0,12%	-0,09	72,00	72,71	70,51	73,90	164K	72
10/11/2021	-2,52%	-1,86	72,09	74,00	69,98	74,00	91K	116
09/11/2021	2,71%	1,95	73,95	72,00	71,99	74,97	68K	65
08/11/2021	-1,32%	-0,96	72,00	72,61	72,00	73,00	58K	34
05/11/2021	-1,39%	-1,03	72,96	75,30	72,95	76,00	74K	79
04/11/2021	-0,54%	-0,40	73,99	74,39	73,42	75,50	31K	22
03/11/2021	0,38%	0,28	74,39	74,00	74,00	76,00	22K	22
01/11/2021	-0,32%	-0,24	74,11	73,85	73,02	74,11	27K	51
29/10/2021	-1,42%	-1,07	74,35	74,98	73,97	78,50	30K	53
28/10/2021	-0,67%	-0,51	75,42	75,93	74,82	80,00	20K	44
27/10/2021	3,73%	2,73	75,93	73,20	73,20	75,93	14K	11
26/10/2021	0,30%	0,22	73,20	73,51	73,02	75,94	23K	58
25/10/2021	-4,01%	-3,05	72,98	76,03	72,98	76,06	23K	33
22/10/2021	0,03%	0,02	76,03	76,03	76,01	76,50	6K	23
21/10/2021	0,01%	0,01	76,01	76,02	76,01	77,97	6K	27
20/10/2021	-1,63%	-1,26	76,00	77,35	75,50	77,39	37K	69
19/10/2021	0,01%	0,01	77,26	77,25	77,25	77,80	14K	33
18/10/2021	0,39%	0,30	77,25	77,11	77,11	80,00	27K	37
15/10/2021	0,33%	0,25	76,95	76,30	75,51	84,99	92K	100
14/10/2021	-0,03%	-0,02	76,70	76,98	76,30	77,91	8K	32
13/10/2021	1,11%	0,84	76,72	75,90	75,90	76,74	17K	41
11/10/2021	-0,30%	-0,23	75,88	76,00	75,88	76,33	29K	59
08/10/2021	-1,79%	-1,39	76,11	77,50	76,09	78,91	32K	62
07/10/2021	0,65%	0,50	77,50	77,00	76,00	79,93	31K	43
06/10/2021	1,65%	1,25	77,00	77,90	75,75	77,99	23K	32
05/10/2021	-0,07%	-0,05	75,75	75,91	75,75	75,96	23K	25
04/10/2021	0,00%	0,00	75,80	75,86	75,80	76,00	8K	24
01/10/2021	-2,07%	-1,60	75,80	77,40	75,00	78,54	23K	50
30/09/2021	-0,51%	-0,40	77,40	77,99	77,30	78,15	41K	51
29/09/2021	0,14%	0,11	77,80	77,69	77,68	78,00	11K	31
28/09/2021	0,23%	0,18	77,69	77,51	77,51	80,46	5K	36
27/09/2021	-0,41%	-0,32	77,51	77,83	77,51	81,13	24K	56
24/09/2021	-0,98%	-0,77	77,83	78,60	77,31	78,98	18K	35
23/09/2021	-0,13%	-0,10	78,60	78,65	77,91	78,65	4K	25
22/09/2021	-0,20%	-0,16	78,70	78,90	78,70	78,90	31K	43
21/09/2021	-0,82%	-0,65	78,86	79,54	73,50	79,54	47K	76
20/09/2021	-0,61%	-0,49	79,51	80,08	79,01	80,08	43K	62
17/09/2021	-0,22%	-0,18	80,00	80,18	80,00	81,50	84K	82
16/09/2021	-0,04%	-0,03	80,18	80,30	80,00	80,30	46K	38
15/09/2021	-0,10%	-0,08	80,21	81,95	80,06	81,95	79K	90
14/09/2021	-0,78%	-0,63	80,29	80,91	80,28	84,90	45K	51
13/09/2021	-2,03%	-1,68	80,92	80,51	79,99	81,99	55K	92
10/09/2021	1,20%	0,98	82,60	82,51	80,35	83,44	41K	308
09/09/2021	-3,73%	-3,16	81,62	84,80	81,52	84,80	30K	50
08/09/2021	-0,26%	-0,22	84,78	87,00	83,00	87,00	24K	49
06/09/2021	5,72%	4,60	85,00	80,43	80,35	86,83	70K	55
03/09/2021	-1,40%	-1,14	80,40	81,60	80,36	81,85	10K	27
02/09/2021	1,75%	1,40	81,54	81,00	80,02	88,00	28K	66
01/09/2021	-1,07%	-0,87	80,14	87,15	79,51	87,15	37K	86
31/08/2021	-1,05%	-0,86	81,01	82,18	81,00	83,00	55K	46
30/08/2021	-1,36%	-1,13	81,87	83,00	81,61	83,01	3K	9
27/08/2021	0,62%	0,51	83,00	81,59	81,58	83,00	29K	23
26/08/2021	0,01%	0,01	82,49	82,45	81,48	82,49	19K	23
25/08/2021	1,51%	1,23	82,48	81,00	81,00	82,48	10K	22
24/08/2021	-2,11%	-1,75	81,25	83,00	81,00	83,00	10K	28
23/08/2021	3,30%	2,65	83,00	80,35	79,54	83,16	32K	22
20/08/2021	-0,77%	-0,62	80,35	80,35	79,50	80,96	33K	46
19/08/2021	1,20%	0,96	80,97	80,00	79,98	80,98	66K	22
18/08/2021	0,03%	0,02	80,01	80,01	80,00	81,04	25K	33
17/08/2021	-0,01%	-0,01	79,99	81,06	79,98	81,06	40K	47
16/08/2021	0,00%	0,00	80,00	83,45	79,99	83,45	13K	33
13/08/2021	-1,84%	-1,50	80,00	81,50	80,00	81,50	17K	43
12/08/2021	-0,39%	-0,32	81,50	81,81	80,01	81,81	32K	46
11/08/2021	2,27%	1,82	81,82	80,01	80,00	81,82	2M	25
10/08/2021	-3,03%	-2,50	80,00	82,50	80,00	82,51	97K	59
09/08/2021	-0,57%	-0,47	82,50	83,00	82,50	83,00	24K	21
06/08/2021	0,07%	0,06	82,97	82,91	82,91	83,05	61K	38
05/08/2021	-0,71%	-0,59	82,91	83,20	82,91	83,22	14K	22
04/08/2021	-1,73%	-1,47	83,50	85,70	83,50	86,99	8K	27
03/08/2021	-0,85%	-0,73	84,97	84,48	83,48	90,00	42K	60
02/08/2021	2,86%	2,38	85,70	85,00	85,00	89,02	25K	36
30/07/2021	0,75%	0,62	83,32	82,70	82,70	83,34	8K	20
29/07/2021	0,87%	0,71	82,70	82,00	81,98	84,00	39K	34
28/07/2021	-0,13%	-0,11	81,99	82,00	81,99	82,50	20K	38
27/07/2021	-3,41%	-2,90	82,10	85,00	81,99	85,00	127K	131
26/07/2021	-1,28%	-1,10	85,00	87,50	84,05	87,50	16K	32
23/07/2021	0,62%	0,53	86,10	87,42	85,50	87,50	24K	27
22/07/2021	-1,87%	-1,63	85,57	86,01	85,57	86,11	22K	36
21/07/2021	0,23%	0,20	87,20	85,35	85,35	88,20	16K	38
20/07/2021	3,33%	2,80	87,00	87,77	84,20	88,00	14K	40
19/07/2021	-0,89%	-0,76	84,20	84,20	84,20	88,99	33K	40
16/07/2021	-1,61%	-1,39	84,96	86,90	84,93	87,97	78K	91
15/07/2021	0,00%	0,00	86,35	85,63	85,11	86,64	9K	32
14/07/2021	-0,31%	-0,27	86,35	86,62	85,65	86,80	55K	142
13/07/2021	1,31%	1,12	86,62	85,52	85,52	86,85	15K	23
12/07/2021	-0,35%	-0,30	85,50	85,79	84,05	85,79	108K	59
08/07/2021	-0,23%	-0,20	85,80	86,01	85,70	86,01	7K	11
07/07/2021	0,00%	0,00	86,00	86,00	86,00	86,00	19K	34
06/07/2021	-0,02%	-0,02	86,00	81,01	81,01	87,98	48K	61
05/07/2021	2,40%	2,02	86,02	83,96	83,96	88,99	62K	101
02/07/2021	2,44%	2,00	84,00	82,02	82,01	84,40	51K	59
01/07/2021	-5,20%	-4,50	82,00	86,67	81,00	86,85	124K	93
30/06/2021	5,46%	4,48	86,50	82,01	81,40	87,00	160K	118
29/06/2021	-3,51%	-2,98	82,02	85,85	81,99	85,85	176K	274
28/06/2021	-3,72%	-3,28	85,00	88,00	83,03	88,00	35K	104
25/06/2021	-2,45%	-2,22	88,28	90,09	88,28	90,50	95K	64
24/06/2021	1,66%	1,48	90,50	89,00	89,00	91,00	104K	43
23/06/2021	-3,24%	-2,98	89,02	92,41	89,00	92,46	207K	130
22/06/2021	-	-	92,00	91,20	90,50	92,29	92K	220

Date,Open,High,Low,Close,Volume
04-Jan-22,71.03,73.99,70.06,71.98,77110
03-Jan-22,73.85,73.86,70.99,71.00,23887
30-Dec-21,79.79,79.79,73.11,73.11,5948
29-Dec-21,75.99,76.00,74.50,74.71,23006
28-Dec-21,75.30,75.39,71.99,74.95,6428
27-Dec-21,73.84,76.10,72.15,76.07,89571
23-Dec-21,71.01,72.99,71.00,72.30,14970
22-Dec-21,70.67,73.68,70.06,70.06,53496
21-Dec-21,70.71,75.74,70.10,70.66,15434
20-Dec-21,77.97,80.00,70.05,70.05,149569
17-Dec-21,74.22,74.46,74.17,74.21,8242
16-Dec-21,76.00,79.99,72.12,75.36,8514
15-Dec-21,72.25,75.04,72.00,75.04,48686
14-Dec-21,71.25,73.91,71.00,72.26,36141
13-Dec-21,70.51,74.01,70.51,73.92,22461
10-Dec-21,72.00,74.01,70.30,74.00,74196
09-Dec-21,73.07,78.00,73.07,73.50,85611
08-Dec-21,73.98,77.30,72.02,72.02,69486
07-Dec-21,72.02,78.74,72.01,73.97,80522
06-Dec-21,71.99,72.00,71.99,72.00,22031
03-Dec-21,72.99,83.20,70.26,71.90,57203
02-Dec-21,71.03,73.88,70.12,73.07,32294
01-Dec-21,68.12,74.49,68.12,70.97,14972
30-Nov-21,72.11,73.44,72.06,72.66,31966
29-Nov-21,73.06,74.99,71.10,71.21,34701
26-Nov-21,72.12,73.04,72.12,73.03,27185
25-Nov-21,70.75,74.98,70.74,71.99,4820
24-Nov-21,71.01,71.24,70.26,70.26,52643
23-Nov-21,70.10,71.52,70.10,71.44,13869
22-Nov-21,75.76,75.90,74.15,74.16,32462
19-Nov-21,72.07,75.76,71.99,75.55,47974
18-Nov-21,71.02,72.09,71.00,72.00,15493
17-Nov-21,74.32,77.06,67.60,71.62,172439
16-Nov-21,74.98,74.99,74.00,74.00,29583
12-Nov-21,72.00,73.90,70.99,72.15,29405
11-Nov-21,72.71,73.90,70.51,72.00,163572
10-Nov-21,74.00,74.00,69.98,72.09,91212
09-Nov-21,72.00,74.97,71.99,73.95,67744
08-Nov-21,72.61,73.00,72.00,72.00,57587
05-Nov-21,75.30,76.00,72.95,72.96,73632
04-Nov-21,74.39,75.50,73.42,73.99,30513
03-Nov-21,74.00,76.00,74.00,74.39,21988
01-Nov-21,73.85,74.11,73.02,74.11,26919
29-Oct-21,74.98,78.50,73.97,74.35,30453
28-Oct-21,75.93,80.00,74.82,75.42,19705
27-Oct-21,73.20,75.93,73.20,75.93,14070
26-Oct-21,73.51,75.94,73.02,73.20,22627
25-Oct-21,76.03,76.06,72.98,72.98,23302
22-Oct-21,76.03,76.50,76.01,76.03,5854
21-Oct-21,76.02,77.97,76.01,76.01,6017
20-Oct-21,77.35,77.39,75.50,76.00,36941
19-Oct-21,77.25,77.80,77.25,77.26,14263
18-Oct-21,77.11,80.00,77.11,77.25,27003
15-Oct-21,76.30,84.99,75.51,76.95,92395
14-Oct-21,76.98,77.91,76.30,76.70,7892
13-Oct-21,75.90,76.74,75.90,76.72,17013
11-Oct-21,76.00,76.33,75.88,75.88,28598
08-Oct-21,77.50,78.91,76.09,76.11,31580
07-Oct-21,77.00,79.93,76.00,77.50,30791
06-Oct-21,77.90,77.99,75.75,77.00,22709
05-Oct-21,75.91,75.96,75.75,75.75,23346
04-Oct-21,75.86,76.00,75.80,75.80,7967
01-Oct-21,77.40,78.54,75.00,75.80,23026
30-Sep-21,77.99,78.15,77.30,77.40,41035
29-Sep-21,77.69,78.00,77.68,77.80,11274
28-Sep-21,77.51,80.46,77.51,77.69,4745
27-Sep-21,77.83,81.13,77.51,77.51,23786
24-Sep-21,78.60,78.98,77.31,77.83,17827
23-Sep-21,78.65,78.65,77.91,78.60,4467
22-Sep-21,78.90,78.90,78.70,78.70,31192
21-Sep-21,79.54,79.54,73.50,78.86,47325
20-Sep-21,80.08,80.08,79.01,79.51,42744
17-Sep-21,80.18,81.50,80.00,80.00,84022
16-Sep-21,80.30,80.30,80.00,80.18,45960
15-Sep-21,81.95,81.95,80.06,80.21,78671
14-Sep-21,80.91,84.90,80.28,80.29,44863
13-Sep-21,80.51,81.99,79.99,80.92,54527
10-Sep-21,82.51,83.44,80.35,82.60,41395
09-Sep-21,84.80,84.80,81.52,81.62,29682
08-Sep-21,87.00,87.00,83.00,84.78,24314
06-Sep-21,80.43,86.83,80.35,85.00,70020
03-Sep-21,81.60,81.85,80.36,80.40,9884
02-Sep-21,81.00,88.00,80.02,81.54,28321
01-Sep-21,87.15,87.15,79.51,80.14,37006
31-Aug-21,82.18,83.00,81.00,81.01,55262
30-Aug-21,83.00,83.01,81.61,81.87,3299
27-Aug-21,81.59,83.00,81.58,83.00,29137
26-Aug-21,82.45,82.49,81.48,82.49,18721
25-Aug-21,81.00,82.48,81.00,82.48,9974
24-Aug-21,83.00,83.00,81.00,81.25,9518
23-Aug-21,80.35,83.16,79.54,83.00,31837
20-Aug-21,80.35,80.96,79.50,80.35,33297
19-Aug-21,80.00,80.98,79.98,80.97,65544
18-Aug-21,80.01,81.04,80.00,80.01,25133
17-Aug-21,81.06,81.06,79.98,79.99,40053
16-Aug-21,83.45,83.45,79.99,80.00,13065
13-Aug-21,81.50,81.50,80.00,80.00,17113
12-Aug-21,81.81,81.81,80.01,81.50,32294
11-Aug-21,80.01,81.82,80.00,81.82,1674731
10-Aug-21,82.50,82.51,80.00,80.00,96587
09-Aug-21,83.00,83.00,82.50,82.50,24175
06-Aug-21,82.91,83.05,82.91,82.97,60577
05-Aug-21,83.20,83.22,82.91,82.91,13641
04-Aug-21,85.70,86.99,83.50,83.50,8157
03-Aug-21,84.48,90.00,83.48,84.97,41883
02-Aug-21,85.00,89.02,85.00,85.70,25424
30-Jul-21,82.70,83.34,82.70,83.32,7580
29-Jul-21,82.00,84.00,81.98,82.70,38822
28-Jul-21,82.00,82.50,81.99,81.99,19636
27-Jul-21,85.00,85.00,81.99,82.10,127170
26-Jul-21,87.50,87.50,84.05,85.00,15537
23-Jul-21,87.42,87.50,85.50,86.10,24239
22-Jul-21,86.01,86.11,85.57,85.57,21602
21-Jul-21,85.35,88.20,85.35,87.20,16314
20-Jul-21,87.77,88.00,84.20,87.00,13512
19-Jul-21,84.20,88.99,84.20,84.20,33441
16-Jul-21,86.90,87.97,84.93,84.96,78204
15-Jul-21,85.63,86.64,85.11,86.35,9364
14-Jul-21,86.62,86.80,85.65,86.35,54770
13-Jul-21,85.52,86.85,85.52,86.62,15444
12-Jul-21,85.79,85.79,84.05,85.50,107789
08-Jul-21,86.01,86.01,85.70,85.80,6957
07-Jul-21,86.00,86.00,86.00,86.00,18834
06-Jul-21,81.01,87.98,81.01,86.00,48278
05-Jul-21,83.96,88.99,83.96,86.02,62023
02-Jul-21,82.02,84.40,82.01,84.00,50539
01-Jul-21,86.67,86.85,81.00,82.00,124374
30-Jun-21,82.01,87.00,81.40,86.50,159510
29-Jun-21,85.85,85.85,81.99,82.02,176456
28-Jun-21,88.00,88.00,83.03,85.00,35476
25-Jun-21,90.09,90.50,88.28,88.28,95247
24-Jun-21,89.00,91.00,89.00,90.50,103841
23-Jun-21,92.41,92.46,89.00,89.02,206715
22-Jun-21,91.20,92.29,90.50,92.00,91778

*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: IFIE11