Cotação atual, histórico e gráfico do papel: IFRA11

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 IFRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	0,11%	0,10	89,47	89,57	89,12	90,35	3M	4.714
17/09/2026	0,08%	0,07	89,37	89,41	89,30	90,54	3M	3.169
16/09/2026	-0,52%	-0,47	89,30	89,77	89,30	90,75	3M	3.447
15/09/2026	-1,03%	-0,93	89,77	90,70	89,60	90,70	3M	4.727
14/09/2026	0,72%	0,65	90,70	90,70	90,00	90,70	1M	1.531
11/09/2026	-0,82%	-0,74	90,05	91,12	90,00	91,89	4M	5.637
10/09/2026	-0,34%	-0,31	90,79	90,90	90,50	90,90	2M	5.476
09/09/2026	0,11%	0,10	91,10	91,20	90,50	91,20	1M	2.235
08/09/2026	-0,22%	-0,20	91,00	91,00	90,58	91,20	1M	3.138
04/09/2026	0,23%	0,21	91,20	90,97	90,50	91,20	2M	3.351
03/09/2026	0,54%	0,49	90,99	90,52	90,50	91,20	2M	3.226
02/09/2026	-1,31%	-1,20	90,50	91,17	89,66	93,09	8M	5.647
01/09/2026	-1,39%	-1,29	91,70	91,27	90,40	92,44	2M	2.569
31/08/2026	1,08%	0,99	92,99	92,00	90,63	93,00	1M	2.791
28/08/2026	0,99%	0,90	92,00	91,08	90,31	92,00	2M	1.962
27/08/2026	2,22%	1,98	91,10	90,10	88,99	91,61	3M	4.993
26/08/2026	0,00%	0,00	89,12	89,58	89,12	90,23	1M	2.986
25/08/2026	0,00%	0,00	89,12	89,17	89,12	89,81	5M	5.966
24/08/2026	-0,42%	-0,38	89,12	89,61	89,12	90,19	2M	3.920
21/08/2026	-1,00%	-0,90	89,50	90,40	89,50	90,40	3M	7.626
20/08/2026	-0,92%	-0,84	90,40	90,60	90,00	90,83	2M	2.490
19/08/2026	3,18%	2,81	91,24	87,60	87,60	91,24	3M	951
18/08/2026	0,47%	0,41	88,43	88,02	87,78	88,99	1M	640
17/08/2026	-1,64%	-1,47	88,02	89,49	87,80	89,49	2M	2.014
14/08/2026	-1,12%	-1,01	89,49	91,00	89,02	91,00	2M	3.779
13/08/2026	-1,42%	-1,30	90,50	91,50	90,50	91,91	2M	1.778
12/08/2026	0,89%	0,81	91,80	90,99	90,44	91,80	2M	3.533
11/08/2026	-0,35%	-0,32	90,99	91,31	89,91	91,31	2M	6.999
10/08/2026	-0,17%	-0,16	91,31	91,46	90,85	91,95	2M	3.248
07/08/2026	2,19%	1,96	91,47	89,52	89,52	91,67	2M	3.857
06/08/2026	0,01%	0,01	89,51	89,63	89,51	90,44	2M	2.679
05/08/2026	-0,17%	-0,15	89,50	89,65	89,16	90,45	1M	1.260
04/08/2026	-0,98%	-0,89	89,65	91,01	89,20	91,29	2M	1.680
03/08/2026	-3,17%	-2,96	90,54	93,00	90,50	93,31	2M	1.549
31/07/2026	1,23%	1,14	93,50	92,35	92,16	94,22	2M	8.965
30/07/2026	0,39%	0,36	92,36	92,59	91,81	92,59	2M	3.081
29/07/2026	0,39%	0,36	92,00	91,99	91,72	92,91	2M	3.547
28/07/2026	-0,84%	-0,78	91,64	92,30	90,88	92,74	4M	12.637
27/07/2026	1,35%	1,23	92,42	91,19	91,18	92,77	2M	2.689
24/07/2026	-0,57%	-0,52	91,19	92,00	90,75	92,00	3M	6.385
23/07/2026	0,04%	0,04	91,71	91,99	91,07	92,37	1M	907
22/07/2026	-1,78%	-1,66	91,67	92,86	91,05	93,14	2M	620
21/07/2026	0,32%	0,30	93,33	93,06	92,51	93,73	2M	2.479
20/07/2026	0,68%	0,63	93,03	92,40	91,92	93,05	2M	4.212
17/07/2026	-0,01%	-0,01	92,40	92,40	91,80	92,40	2M	5.775
16/07/2026	-0,04%	-0,04	92,41	92,50	91,71	92,50	2M	4.981
15/07/2026	-0,05%	-0,05	92,45	92,50	91,55	92,90	2M	3.704
14/07/2026	-0,37%	-0,34	92,50	92,84	92,20	93,19	2M	1.588
13/07/2026	-0,29%	-0,27	92,84	93,20	92,33	93,44	961K	534
10/07/2026	-0,21%	-0,20	93,11	93,14	92,46	93,34	1M	974
09/07/2026	1,26%	1,16	93,31	91,91	91,60	93,31	2M	575
08/07/2026	0,91%	0,83	92,15	91,33	91,06	93,41	2M	3.786
07/07/2026	-1,03%	-0,95	91,32	93,20	91,20	93,20	3M	4.345
06/07/2026	-0,72%	-0,67	92,27	93,30	92,27	93,45	2M	511
03/07/2026	0,26%	0,24	92,94	92,80	92,15	93,00	2M	1.652
02/07/2026	0,40%	0,37	92,70	92,40	91,68	92,70	1M	1.145
01/07/2026	-0,29%	-0,27	92,33	92,11	91,73	92,60	2M	1.307
30/06/2026	-0,13%	-0,12	92,60	92,75	92,04	93,36	4M	6.265
29/06/2026	0,24%	0,22	92,72	92,03	92,03	92,95	1M	1.663
26/06/2026	-0,25%	-0,23	92,50	93,50	92,28	93,50	2M	2.685
25/06/2026	-0,71%	-0,66	92,73	93,39	92,00	93,39	2M	1.072
24/06/2026	0,05%	0,05	93,39	93,53	93,11	93,71	2M	2.715
23/06/2026	0,18%	0,17	93,34	93,17	92,13	93,59	3M	3.410
22/06/2026	0,72%	0,67	93,17	92,49	92,42	94,10	5M	3.296
19/06/2026	0,05%	0,05	92,50	91,52	91,52	93,22	3M	1.999
18/06/2026	0,05%	0,05	92,45	92,08	90,79	92,62	8M	8.134
17/06/2026	-2,07%	-1,95	92,40	94,35	92,30	94,68	4M	1.512
16/06/2026	-0,50%	-0,47	94,35	95,00	94,00	95,27	1M	1.211
15/06/2026	0,00%	0,00	94,82	94,82	94,70	95,46	1M	2.523
12/06/2026	1,44%	1,35	94,82	93,59	93,35	94,82	2M	2.003
11/06/2026	-0,03%	-0,03	93,47	93,50	93,35	94,32	1M	1.481
10/06/2026	-1,06%	-1,00	93,50	94,45	93,35	94,67	3M	2.438
09/06/2026	-2,09%	-2,02	94,50	96,50	94,00	96,51	3M	1.389
08/06/2026	-1,83%	-1,80	96,52	98,32	96,52	98,32	2M	1.872
05/06/2026	-0,62%	-0,61	98,32	98,87	98,29	98,88	1M	763
03/06/2026	1,25%	1,22	98,93	97,71	97,42	98,93	3M	1.669
02/06/2026	0,03%	0,03	97,71	97,62	96,91	98,07	2M	1.117
01/06/2026	-0,69%	-0,68	97,68	97,36	97,32	97,99	1M	905
29/05/2026	-0,41%	-0,40	98,36	98,76	97,36	99,31	2M	2.504
28/05/2026	-0,64%	-0,64	98,76	99,40	98,27	100,16	2M	2.948
27/05/2026	-1,03%	-1,03	99,40	100,26	99,40	100,26	450K	1.173
26/05/2026	2,34%	2,30	100,43	98,15	97,79	101,00	5M	1.317
25/05/2026	-0,22%	-0,22	98,13	98,35	97,70	98,49	2M	1.774
22/05/2026	0,41%	0,40	98,35	97,95	97,95	98,50	1M	2.363
21/05/2026	0,01%	0,01	97,95	97,93	97,27	97,99	1M	1.370
20/05/2026	1,33%	1,29	97,94	97,15	96,63	98,00	3M	1.744
19/05/2026	0,08%	0,08	96,65	97,54	96,50	97,81	2M	1.937
18/05/2026	-1,53%	-1,50	96,57	98,44	96,34	98,60	2M	4.176
15/05/2026	-0,54%	-0,53	98,07	98,60	97,70	98,60	1M	1.059
14/05/2026	0,31%	0,30	98,60	98,30	97,42	98,60	2M	1.498
13/05/2026	0,00%	0,00	98,30	98,60	97,69	98,60	2M	552
12/05/2026	0,74%	0,72	98,30	97,91	97,63	98,60	2M	1.906
11/05/2026	-0,73%	-0,72	97,58	98,60	95,22	98,60	3M	4.647
08/05/2026	0,61%	0,60	98,30	98,29	98,10	98,60	1M	1.039
07/05/2026	0,18%	0,18	97,70	98,49	97,55	98,50	2M	1.203
06/05/2026	-1,51%	-1,50	97,52	99,02	97,52	99,32	2M	768
05/05/2026	0,07%	0,07	99,02	98,95	98,36	99,55	2M	904
04/05/2026	-2,03%	-2,05	98,95	99,99	98,00	100,87	5M	2.563
30/04/2026	0,53%	0,53	101,00	100,50	100,10	101,00	990K	426
29/04/2026	1,18%	1,17	100,47	99,99	99,32	100,48	2M	5.744
28/04/2026	-0,52%	-0,52	99,30	99,90	98,67	99,93	2M	4.194
27/04/2026	0,00%	0,00	99,82	99,82	99,62	100,28	680K	373
24/04/2026	0,05%	0,05	99,82	99,77	99,30	100,10	2M	4.248
23/04/2026	0,22%	0,22	99,77	100,50	99,55	100,50	1M	709
22/04/2026	0,11%	0,11	99,55	99,68	99,13	102,50	3M	2.058
20/04/2026	-0,14%	-0,14	99,44	99,58	99,19	99,84	1M	786
17/04/2026	0,72%	0,71	99,58	99,26	98,83	99,62	2M	3.829
16/04/2026	-2,03%	-2,05	98,87	100,92	98,85	101,00	4M	3.483
15/04/2026	-1,25%	-1,28	100,92	100,61	100,58	101,21	2M	528
14/04/2026	2,08%	2,08	102,20	100,12	99,18	102,49	3M	2.586
13/04/2026	-1,35%	-1,37	100,12	100,51	99,18	100,53	1M	1.745
10/04/2026	1,49%	1,49	101,49	99,99	99,31	101,50	1M	2.525
09/04/2026	0,01%	0,01	100,00	99,99	99,52	100,39	667K	563
08/04/2026	0,04%	0,04	99,99	99,95	99,45	100,19	2M	629
07/04/2026	0,45%	0,45	99,95	99,50	99,20	100,19	1M	1.033
06/04/2026	-0,28%	-0,28	99,50	99,78	94,98	100,32	6M	3.717
02/04/2026	0,28%	0,28	99,78	99,50	99,01	99,78	2M	908
01/04/2026	-1,01%	-1,02	99,50	100,70	99,30	100,70	1M	1.673
31/03/2026	-0,12%	-0,12	100,52	100,50	99,77	101,02	2M	1.085
30/03/2026	-0,50%	-0,51	100,64	101,15	99,84	101,15	2M	527
27/03/2026	1,23%	1,23	101,15	100,03	99,87	101,15	1M	3.374
26/03/2026	-0,22%	-0,22	99,92	100,14	99,50	100,64	1M	289
25/03/2026	0,05%	0,05	100,14	100,20	99,50	100,51	3M	847
24/03/2026	0,35%	0,35	100,09	99,51	99,50	100,15	2M	1.942
23/03/2026	-0,06%	-0,06	99,74	99,80	99,02	99,88	2M	1.735
20/03/2026	0,81%	0,80	99,80	99,00	98,41	99,86	2M	1.595
19/03/2026	-0,12%	-0,12	99,00	99,12	99,00	99,80	1M	1.365
18/03/2026	-0,26%	-0,26	99,12	99,40	99,00	99,41	2M	1.385
17/03/2026	-0,51%	-0,51	99,38	99,88	99,38	99,88	2M	461
16/03/2026	0,28%	0,28	99,89	99,67	99,47	100,02	1M	418
13/03/2026	0,43%	0,43	99,61	98,50	98,33	99,99	2M	2.771
12/03/2026	1,60%	1,56	99,18	97,98	97,67	99,18	3M	640
11/03/2026	-0,51%	-0,50	97,62	98,43	97,57	99,24	2M	2.447
10/03/2026	-	-	98,12	99,40	98,11	99,83	3M	4.360

Date,Open,High,Low,Close,Volume
18-Sep-26,89.57,90.35,89.12,89.47,2647527
17-Sep-26,89.41,90.54,89.30,89.37,2958878
16-Sep-26,89.77,90.75,89.30,89.30,3211917
15-Sep-26,90.70,90.70,89.60,89.77,2547223
14-Sep-26,90.70,90.70,90.00,90.70,1011447
11-Sep-26,91.12,91.89,90.00,90.05,4295595
10-Sep-26,90.90,90.90,90.50,90.79,1531400
09-Sep-26,91.20,91.20,90.50,91.10,1052626
08-Sep-26,91.00,91.20,90.58,91.00,1494755
04-Sep-26,90.97,91.20,90.50,91.20,1811341
03-Sep-26,90.52,91.20,90.50,90.99,2160953
02-Sep-26,91.17,93.09,89.66,90.50,7912015
01-Sep-26,91.27,92.44,90.40,91.70,2229148
31-Aug-26,92.00,93.00,90.63,92.99,1211286
28-Aug-26,91.08,92.00,90.31,92.00,2053891
27-Aug-26,90.10,91.61,88.99,91.10,2822556
26-Aug-26,89.58,90.23,89.12,89.12,1226963
25-Aug-26,89.17,89.81,89.12,89.12,4528226
24-Aug-26,89.61,90.19,89.12,89.12,2060106
21-Aug-26,90.40,90.40,89.50,89.50,2611992
20-Aug-26,90.60,90.83,90.00,90.40,1904832
19-Aug-26,87.60,91.24,87.60,91.24,2581546
18-Aug-26,88.02,88.99,87.78,88.43,1311765
17-Aug-26,89.49,89.49,87.80,88.02,2459166
14-Aug-26,91.00,91.00,89.02,89.49,1889539
13-Aug-26,91.50,91.91,90.50,90.50,1932197
12-Aug-26,90.99,91.80,90.44,91.80,2355744
11-Aug-26,91.31,91.31,89.91,90.99,2099046
10-Aug-26,91.46,91.95,90.85,91.31,2144579
07-Aug-26,89.52,91.67,89.52,91.47,1893569
06-Aug-26,89.63,90.44,89.51,89.51,1588750
05-Aug-26,89.65,90.45,89.16,89.50,1263225
04-Aug-26,91.01,91.29,89.20,89.65,2427418
03-Aug-26,93.00,93.31,90.50,90.54,2423322
31-Jul-26,92.35,94.22,92.16,93.50,2065242
30-Jul-26,92.59,92.59,91.81,92.36,1758835
29-Jul-26,91.99,92.91,91.72,92.00,1864787
28-Jul-26,92.30,92.74,90.88,91.64,3544902
27-Jul-26,91.19,92.77,91.18,92.42,1794574
24-Jul-26,92.00,92.00,90.75,91.19,2628878
23-Jul-26,91.99,92.37,91.07,91.71,1242144
22-Jul-26,92.86,93.14,91.05,91.67,1708662
21-Jul-26,93.06,93.73,92.51,93.33,1641958
20-Jul-26,92.40,93.05,91.92,93.03,1527418
17-Jul-26,92.40,92.40,91.80,92.40,1969347
16-Jul-26,92.50,92.50,91.71,92.41,1797138
15-Jul-26,92.50,92.90,91.55,92.45,2252392
14-Jul-26,92.84,93.19,92.20,92.50,2145621
13-Jul-26,93.20,93.44,92.33,92.84,961156
10-Jul-26,93.14,93.34,92.46,93.11,1272849
09-Jul-26,91.91,93.31,91.60,93.31,1557038
08-Jul-26,91.33,93.41,91.06,92.15,2175391
07-Jul-26,93.20,93.20,91.20,91.32,2724320
06-Jul-26,93.30,93.45,92.27,92.27,1520914
03-Jul-26,92.80,93.00,92.15,92.94,1858502
02-Jul-26,92.40,92.70,91.68,92.70,1365548
01-Jul-26,92.11,92.60,91.73,92.33,1880066
30-Jun-26,92.75,93.36,92.04,92.60,3675873
29-Jun-26,92.03,92.95,92.03,92.72,1272281
26-Jun-26,93.50,93.50,92.28,92.50,2153988
25-Jun-26,93.39,93.39,92.00,92.73,1662549
24-Jun-26,93.53,93.71,93.11,93.39,1965107
23-Jun-26,93.17,93.59,92.13,93.34,3240955
22-Jun-26,92.49,94.10,92.42,93.17,4678474
19-Jun-26,91.52,93.22,91.52,92.50,3089161
18-Jun-26,92.08,92.62,90.79,92.45,8490374
17-Jun-26,94.35,94.68,92.30,92.40,3728402
16-Jun-26,95.00,95.27,94.00,94.35,1488858
15-Jun-26,94.82,95.46,94.70,94.82,1407065
12-Jun-26,93.59,94.82,93.35,94.82,1506162
11-Jun-26,93.50,94.32,93.35,93.47,1251020
10-Jun-26,94.45,94.67,93.35,93.50,2525098
09-Jun-26,96.50,96.51,94.00,94.50,2840606
08-Jun-26,98.32,98.32,96.52,96.52,2115370
05-Jun-26,98.87,98.88,98.29,98.32,1444273
03-Jun-26,97.71,98.93,97.42,98.93,3456877
02-Jun-26,97.62,98.07,96.91,97.71,1640948
01-Jun-26,97.36,97.99,97.32,97.68,1313082
29-May-26,98.76,99.31,97.36,98.36,2359822
28-May-26,99.40,100.16,98.27,98.76,2247541
27-May-26,100.26,100.26,99.40,99.40,450227
26-May-26,98.15,101.00,97.79,100.43,5129690
25-May-26,98.35,98.49,97.70,98.13,1751562
22-May-26,97.95,98.50,97.95,98.35,1112247
21-May-26,97.93,97.99,97.27,97.95,1120092
20-May-26,97.15,98.00,96.63,97.94,2688200
19-May-26,97.54,97.81,96.50,96.65,2369271
18-May-26,98.44,98.60,96.34,96.57,2310644
15-May-26,98.60,98.60,97.70,98.07,1106894
14-May-26,98.30,98.60,97.42,98.60,2251902
13-May-26,98.60,98.60,97.69,98.30,1786576
12-May-26,97.91,98.60,97.63,98.30,1642305
11-May-26,98.60,98.60,95.22,97.58,2956934
08-May-26,98.29,98.60,98.10,98.30,1184606
07-May-26,98.49,98.50,97.55,97.70,1763032
06-May-26,99.02,99.32,97.52,97.52,1937120
05-May-26,98.95,99.55,98.36,99.02,2022736
04-May-26,99.99,100.87,98.00,98.95,4732093
30-Apr-26,100.50,101.00,100.10,101.00,989781
29-Apr-26,99.99,100.48,99.32,100.47,2312296
28-Apr-26,99.90,99.93,98.67,99.30,2323033
27-Apr-26,99.82,100.28,99.62,99.82,680045
24-Apr-26,99.77,100.10,99.30,99.82,1904471
23-Apr-26,100.50,100.50,99.55,99.77,1378536
22-Apr-26,99.68,102.50,99.13,99.55,2614908
20-Apr-26,99.58,99.84,99.19,99.44,1069065
17-Apr-26,99.26,99.62,98.83,99.58,1990121
16-Apr-26,100.92,101.00,98.85,98.87,3557950
15-Apr-26,100.61,101.21,100.58,100.92,1597645
14-Apr-26,100.12,102.49,99.18,102.20,2955244
13-Apr-26,100.51,100.53,99.18,100.12,1358903
10-Apr-26,99.99,101.50,99.31,101.49,1226990
09-Apr-26,99.99,100.39,99.52,100.00,667294
08-Apr-26,99.95,100.19,99.45,99.99,1538755
07-Apr-26,99.50,100.19,99.20,99.95,1180762
06-Apr-26,99.78,100.32,94.98,99.50,5535873
02-Apr-26,99.50,99.78,99.01,99.78,1853869
01-Apr-26,100.70,100.70,99.30,99.50,1259368
31-Mar-26,100.50,101.02,99.77,100.52,2263293
30-Mar-26,101.15,101.15,99.84,100.64,1561611
27-Mar-26,100.03,101.15,99.87,101.15,1397754
26-Mar-26,100.14,100.64,99.50,99.92,1057715
25-Mar-26,100.20,100.51,99.50,100.14,2905346
24-Mar-26,99.51,100.15,99.50,100.09,1872124
23-Mar-26,99.80,99.88,99.02,99.74,2414545
20-Mar-26,99.00,99.86,98.41,99.80,2320896
19-Mar-26,99.12,99.80,99.00,99.00,1397156
18-Mar-26,99.40,99.41,99.00,99.12,1534100
17-Mar-26,99.88,99.88,99.38,99.38,1954735
16-Mar-26,99.67,100.02,99.47,99.89,1472473
13-Mar-26,98.50,99.99,98.33,99.61,2074616
12-Mar-26,97.98,99.18,97.67,99.18,2749951
11-Mar-26,98.43,99.24,97.57,97.62,2279965
10-Mar-26,99.40,99.83,98.11,98.12,2677111

*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: IFRA11