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
23/01/2025	1,56%	1,41	91,89	90,61	90,61	92,87	3M	8.405
22/01/2025	-2,64%	-2,45	90,48	92,80	90,29	93,59	4M	8.140
21/01/2025	-0,32%	-0,30	92,93	93,13	92,16	94,98	3M	5.170
20/01/2025	2,74%	2,49	93,23	90,74	90,71	93,66	2M	3.195
17/01/2025	-1,01%	-0,93	90,74	91,67	90,00	92,49	3M	5.591
16/01/2025	-2,39%	-2,24	91,67	93,72	91,50	93,91	2M	2.085
15/01/2025	2,62%	2,40	93,91	92,00	91,50	93,92	4M	5.112

14/01/2025	-2,75%	-2,59	91,51	92,74	91,50	92,74	2M	2.047
13/01/2025	1,17%	1,09	94,10	93,70	91,34	94,11	3M	2.350
10/01/2025	1,51%	1,38	93,01	91,63	90,98	94,24	2M	3.176
09/01/2025	-1,10%	-1,02	91,63	93,47	90,70	93,47	2M	3.094
08/01/2025	-0,91%	-0,85	92,65	93,50	91,30	94,93	1M	1.114
07/01/2025	-1,09%	-1,03	93,50	94,60	93,13	96,54	2M	6.703
06/01/2025	2,10%	1,94	94,53	92,65	92,59	94,99	3M	4.763
03/01/2025	1,61%	1,47	92,59	91,12	91,12	92,90	2M	660
02/01/2025	2,50%	2,22	91,12	88,49	88,00	91,12	2M	4.456
30/12/2024	-3,10%	-2,84	88,90	91,94	88,86	92,20	3M	3.596
27/12/2024	-1,10%	-1,02	91,74	92,87	90,50	92,92	3M	2.390
26/12/2024	0,45%	0,42	92,76	91,25	91,25	93,00	3M	1.398
23/12/2024	4,32%	3,82	92,34	89,41	88,60	92,40	3M	1.705
20/12/2024	4,26%	3,62	88,52	85,00	84,90	89,17	3M	2.761
19/12/2024	-1,28%	-1,10	84,90	86,00	83,66	86,50	4M	9.869
18/12/2024	-1,88%	-1,65	86,00	87,65	82,55	87,85	5M	3.854
17/12/2024	-0,51%	-0,45	87,65	88,00	87,55	88,10	2M	769
16/12/2024	-0,90%	-0,80	88,10	88,91	87,50	89,69	4M	1.929
13/12/2024	-0,31%	-0,28	88,90	89,18	87,30	90,45	5M	6.163
12/12/2024	-1,65%	-1,50	89,18	91,00	88,50	91,56	3M	1.910
11/12/2024	1,67%	1,49	90,68	89,19	89,00	92,28	4M	6.002
10/12/2024	-1,68%	-1,52	89,19	90,71	88,80	91,47	3M	2.407
09/12/2024	-2,17%	-2,01	90,71	92,50	90,44	93,17	4M	9.191
06/12/2024	2,20%	2,00	92,72	90,72	90,72	93,69	4M	5.315
05/12/2024	-0,85%	-0,78	90,72	91,50	89,72	92,99	4M	3.626
04/12/2024	-2,43%	-2,28	91,50	94,30	90,55	94,36	6M	10.617
03/12/2024	-2,91%	-2,81	93,78	96,59	93,50	96,91	3M	4.266
02/12/2024	-3,12%	-3,11	96,59	99,70	96,47	99,70	4M	3.290
29/11/2024	-0,61%	-0,61	99,70	99,99	99,26	100,98	3M	3.932
28/11/2024	0,29%	0,29	100,31	100,73	99,11	100,74	3M	3.584
27/11/2024	-1,00%	-1,01	100,02	101,52	100,01	101,54	2M	1.891
26/11/2024	-0,03%	-0,03	101,03	101,00	100,32	101,52	2M	1.447
25/11/2024	-0,09%	-0,09	101,06	101,13	100,09	101,71	3M	6.546
22/11/2024	0,46%	0,46	101,15	101,67	99,80	101,67	2M	2.212
21/11/2024	-0,78%	-0,79	100,69	101,31	100,60	101,60	3M	2.554
19/11/2024	0,53%	0,53	101,48	101,10	99,67	101,51	4M	5.531
18/11/2024	0,34%	0,34	100,95	100,76	100,31	101,29	2M	1.592
14/11/2024	0,26%	0,26	100,61	100,35	100,35	101,00	2M	1.096
13/11/2024	-0,17%	-0,17	100,35	100,52	100,00	101,37	2M	1.717
12/11/2024	0,18%	0,18	100,52	100,51	100,15	101,80	3M	1.954
11/11/2024	-0,24%	-0,24	100,34	101,07	100,14	101,35	2M	1.355
08/11/2024	-1,98%	-2,03	100,58	102,61	100,26	103,19	5M	4.453
07/11/2024	2,20%	2,21	102,61	100,50	100,40	103,20	4M	5.044
06/11/2024	-0,80%	-0,81	100,40	101,21	100,11	101,66	2M	1.969
05/11/2024	-1,86%	-1,92	101,21	103,10	100,97	103,13	4M	5.248
04/11/2024	-0,10%	-0,10	103,13	103,27	103,11	104,70	2M	2.440
01/11/2024	-1,31%	-1,37	103,23	104,71	102,50	105,29	2M	2.640
31/10/2024	0,29%	0,30	104,60	104,30	104,28	105,22	2M	2.718
30/10/2024	0,32%	0,33	104,30	103,97	103,52	104,37	2M	4.413
29/10/2024	-0,96%	-1,01	103,97	105,45	103,50	105,54	3M	2.464
28/10/2024	-0,48%	-0,51	104,98	105,82	104,80	106,40	2M	2.146
25/10/2024	-0,89%	-0,95	105,49	106,90	105,02	107,24	3M	7.770
24/10/2024	-0,26%	-0,28	106,44	106,60	105,80	107,75	6M	6.973
23/10/2024	0,60%	0,64	106,72	106,05	104,93	107,54	4M	3.300
22/10/2024	-0,50%	-0,53	106,08	106,48	105,71	106,77	2M	6.416
21/10/2024	-0,45%	-0,48	106,61	107,00	106,60	107,79	984K	2.289
18/10/2024	0,42%	0,45	107,09	106,64	106,50	107,15	1M	984
17/10/2024	0,41%	0,44	106,64	106,20	106,20	106,96	2M	523
16/10/2024	-0,14%	-0,15	106,20	106,34	105,26	106,97	2M	1.314
15/10/2024	0,33%	0,35	106,35	105,90	105,72	107,28	2M	2.368
14/10/2024	0,98%	1,03	106,00	104,97	104,93	106,00	1M	1.434
11/10/2024	-0,64%	-0,68	104,97	105,65	104,71	106,25	2M	2.634
10/10/2024	-0,31%	-0,33	105,65	105,98	105,65	106,50	2M	2.200
09/10/2024	0,50%	0,53	105,98	105,79	105,35	106,60	3M	6.113
08/10/2024	-0,52%	-0,55	105,45	106,45	104,40	106,99	3M	1.238
07/10/2024	-0,93%	-0,99	106,00	107,21	105,30	107,43	6M	11.208
04/10/2024	-0,02%	-0,02	106,99	107,08	106,98	107,47	926K	1.438
03/10/2024	-0,10%	-0,11	107,01	107,22	106,81	108,12	3M	4.295
02/10/2024	-0,01%	-0,01	107,12	107,52	107,03	107,98	2M	2.068
01/10/2024	-1,53%	-1,66	107,13	108,00	107,04	108,55	2M	5.972
30/09/2024	0,19%	0,21	108,79	108,78	108,12	109,10	991K	886
27/09/2024	0,58%	0,63	108,58	108,59	107,77	108,83	2M	2.628
26/09/2024	-0,90%	-0,98	107,95	109,24	107,75	109,60	2M	5.665
25/09/2024	-0,06%	-0,07	108,93	109,00	108,61	109,25	1M	1.550
24/09/2024	0,14%	0,15	109,00	108,65	108,60	109,15	1M	2.303
23/09/2024	0,14%	0,15	108,85	108,70	108,05	108,93	2M	5.678
20/09/2024	0,07%	0,08	108,70	108,73	107,51	109,25	3M	3.903
19/09/2024	0,21%	0,23	108,62	108,75	108,39	109,00	2M	2.771
18/09/2024	-0,10%	-0,11	108,39	108,50	108,00	108,80	2M	1.155
17/09/2024	0,26%	0,28	108,50	108,55	108,22	108,77	2M	770
16/09/2024	-0,39%	-0,42	108,22	108,65	108,22	108,65	1M	1.576
13/09/2024	0,36%	0,39	108,64	108,38	107,75	108,80	2M	2.491
12/09/2024	0,23%	0,25	108,25	108,16	108,07	108,76	1M	2.063
11/09/2024	-0,01%	-0,01	108,00	108,47	108,00	108,95	2M	1.638
10/09/2024	-0,50%	-0,54	108,01	109,06	108,00	109,06	2M	1.336
09/09/2024	-0,38%	-0,41	108,55	109,00	108,51	109,36	1M	3.102
06/09/2024	0,41%	0,45	108,96	108,75	108,45	109,60	2M	5.868
05/09/2024	-2,42%	-2,69	108,51	111,05	108,51	111,05	3M	4.309
04/09/2024	0,70%	0,77	111,20	110,37	109,92	111,96	5M	4.967
03/09/2024	0,11%	0,12	110,43	110,30	108,58	110,49	3M	1.549
02/09/2024	-0,62%	-0,69	110,31	110,99	109,10	110,99	3M	2.896
30/08/2024	0,45%	0,50	111,00	110,75	110,27	111,08	2M	6.040
29/08/2024	0,17%	0,19	110,50	110,49	110,42	110,98	1M	2.190
28/08/2024	-0,30%	-0,33	110,31	110,79	110,02	110,84	1M	3.968
27/08/2024	0,35%	0,39	110,64	110,03	109,94	110,73	1M	1.328
26/08/2024	-0,68%	-0,75	110,25	110,89	109,70	110,89	3M	6.796
23/08/2024	0,63%	0,70	111,00	110,50	110,24	111,17	1M	3.951
22/08/2024	-0,18%	-0,20	110,30	110,50	110,26	111,03	2M	2.661
21/08/2024	0,08%	0,09	110,50	110,84	110,42	111,43	2M	5.830
20/08/2024	0,09%	0,10	110,41	110,68	110,40	110,99	2M	5.952
19/08/2024	-0,26%	-0,29	110,31	110,40	110,27	111,34	2M	5.940
16/08/2024	0,98%	1,07	110,60	109,53	109,53	110,81	4M	7.016
15/08/2024	-0,30%	-0,33	109,53	109,38	109,17	110,20	3M	7.067
14/08/2024	0,68%	0,74	109,86	109,08	108,91	110,48	3M	6.948
13/08/2024	0,10%	0,11	109,12	109,01	108,47	109,62	2M	3.419
12/08/2024	0,17%	0,19	109,01	109,49	108,86	109,76	2M	3.984
09/08/2024	-0,21%	-0,23	108,82	109,30	108,59	109,70	2M	4.129
08/08/2024	0,84%	0,91	109,05	108,30	108,21	109,39	3M	3.509
07/08/2024	-0,32%	-0,35	108,14	108,49	107,35	109,48	3M	1.666
06/08/2024	0,72%	0,78	108,49	107,75	107,75	108,49	997K	413
05/08/2024	-0,55%	-0,60	107,71	108,31	107,51	108,49	2M	2.021
02/08/2024	-0,13%	-0,14	108,31	108,45	108,30	108,98	863K	415
01/08/2024	-0,61%	-0,67	108,45	108,10	107,56	109,00	1M	672
31/07/2024	0,01%	0,01	109,12	109,09	108,60	109,25	1M	537
30/07/2024	0,61%	0,66	109,11	108,75	108,23	109,14	2M	1.514
29/07/2024	-0,22%	-0,24	108,45	109,02	108,26	109,20	2M	2.534
26/07/2024	-0,16%	-0,17	108,69	108,90	108,59	109,20	2M	1.804
25/07/2024	-0,35%	-0,38	108,86	109,20	108,66	109,23	1M	896
24/07/2024	0,22%	0,24	109,24	109,24	108,77	109,29	3M	3.578
23/07/2024	-0,14%	-0,15	109,00	108,68	108,68	109,28	1M	778
22/07/2024	0,25%	0,27	109,15	108,90	108,45	109,39	3M	4.836
19/07/2024	0,26%	0,28	108,88	108,65	108,30	108,90	1M	1.260
18/07/2024	-0,14%	-0,15	108,60	108,90	108,39	109,15	2M	901
17/07/2024	-0,48%	-0,52	108,75	109,27	108,34	109,28	2M	990
16/07/2024	-0,03%	-0,03	109,27	109,22	108,75	109,30	2M	1.134
15/07/2024	0,00%	0,00	109,30	109,00	108,91	109,30	3M	4.762
12/07/2024	-	-	109,30	108,67	108,46	109,30	4M	8.547

Date,Open,High,Low,Close,Volume
23-Jan-25,90.61,92.87,90.61,91.89,2533381
22-Jan-25,92.80,93.59,90.29,90.48,3522566
21-Jan-25,93.13,94.98,92.16,92.93,2684929
20-Jan-25,90.74,93.66,90.71,93.23,2156962
17-Jan-25,91.67,92.49,90.00,90.74,3160797
16-Jan-25,93.72,93.91,91.50,91.67,2146431
15-Jan-25,92.00,93.92,91.50,93.91,3538346
14-Jan-25,92.74,92.74,91.50,91.51,2363643
13-Jan-25,93.70,94.11,91.34,94.10,2847687
10-Jan-25,91.63,94.24,90.98,93.01,2093525
09-Jan-25,93.47,93.47,90.70,91.63,1595263
08-Jan-25,93.50,94.93,91.30,92.65,1324456
07-Jan-25,94.60,96.54,93.13,93.50,2474200
06-Jan-25,92.65,94.99,92.59,94.53,2563868
03-Jan-25,91.12,92.90,91.12,92.59,1636697
02-Jan-25,88.49,91.12,88.00,91.12,1607582
30-Dec-24,91.94,92.20,88.86,88.90,3310620
27-Dec-24,92.87,92.92,90.50,91.74,2721791
26-Dec-24,91.25,93.00,91.25,92.76,2997348
23-Dec-24,89.41,92.40,88.60,92.34,2755564
20-Dec-24,85.00,89.17,84.90,88.52,2724096
19-Dec-24,86.00,86.50,83.66,84.90,4249241
18-Dec-24,87.65,87.85,82.55,86.00,4850305
17-Dec-24,88.00,88.10,87.55,87.65,2124693
16-Dec-24,88.91,89.69,87.50,88.10,3501045
13-Dec-24,89.18,90.45,87.30,88.90,5259814
12-Dec-24,91.00,91.56,88.50,89.18,2999078
11-Dec-24,89.19,92.28,89.00,90.68,3578271
10-Dec-24,90.71,91.47,88.80,89.19,3221959
09-Dec-24,92.50,93.17,90.44,90.71,4388386
06-Dec-24,90.72,93.69,90.72,92.72,4449252
05-Dec-24,91.50,92.99,89.72,90.72,3815860
04-Dec-24,94.30,94.36,90.55,91.50,5862964
03-Dec-24,96.59,96.91,93.50,93.78,2928211
02-Dec-24,99.70,99.70,96.47,96.59,3630321
29-Nov-24,99.99,100.98,99.26,99.70,2533791
28-Nov-24,100.73,100.74,99.11,100.31,2871957
27-Nov-24,101.52,101.54,100.01,100.02,1580447
26-Nov-24,101.00,101.52,100.32,101.03,1848200
25-Nov-24,101.13,101.71,100.09,101.06,3236607
22-Nov-24,101.67,101.67,99.80,101.15,2430842
21-Nov-24,101.31,101.60,100.60,100.69,2732438
19-Nov-24,101.10,101.51,99.67,101.48,4223861
18-Nov-24,100.76,101.29,100.31,100.95,1600179
14-Nov-24,100.35,101.00,100.35,100.61,1635406
13-Nov-24,100.52,101.37,100.00,100.35,2087340
12-Nov-24,100.51,101.80,100.15,100.52,2888055
11-Nov-24,101.07,101.35,100.14,100.34,2454809
08-Nov-24,102.61,103.19,100.26,100.58,4699449
07-Nov-24,100.50,103.20,100.40,102.61,3699439
06-Nov-24,101.21,101.66,100.11,100.40,2267278
05-Nov-24,103.10,103.13,100.97,101.21,3669525
04-Nov-24,103.27,104.70,103.11,103.13,1974715
01-Nov-24,104.71,105.29,102.50,103.23,2085567
31-Oct-24,104.30,105.22,104.28,104.60,2090546
30-Oct-24,103.97,104.37,103.52,104.30,1786460
29-Oct-24,105.45,105.54,103.50,103.97,3430266
28-Oct-24,105.82,106.40,104.80,104.98,1842266
25-Oct-24,106.90,107.24,105.02,105.49,3045885
24-Oct-24,106.60,107.75,105.80,106.44,6416033
23-Oct-24,106.05,107.54,104.93,106.72,4315541
22-Oct-24,106.48,106.77,105.71,106.08,1631978
21-Oct-24,107.00,107.79,106.60,106.61,983765
18-Oct-24,106.64,107.15,106.50,107.09,1267053
17-Oct-24,106.20,106.96,106.20,106.64,1765191
16-Oct-24,106.34,106.97,105.26,106.20,2218671
15-Oct-24,105.90,107.28,105.72,106.35,1671233
14-Oct-24,104.97,106.00,104.93,106.00,1436263
11-Oct-24,105.65,106.25,104.71,104.97,1819592
10-Oct-24,105.98,106.50,105.65,105.65,1688631
09-Oct-24,105.79,106.60,105.35,105.98,3361579
08-Oct-24,106.45,106.99,104.40,105.45,2786628
07-Oct-24,107.21,107.43,105.30,106.00,6298652
04-Oct-24,107.08,107.47,106.98,106.99,926381
03-Oct-24,107.22,108.12,106.81,107.01,2747826
02-Oct-24,107.52,107.98,107.03,107.12,1534546
01-Oct-24,108.00,108.55,107.04,107.13,1959896
30-Sep-24,108.78,109.10,108.12,108.79,990962
27-Sep-24,108.59,108.83,107.77,108.58,1873169
26-Sep-24,109.24,109.60,107.75,107.95,2488166
25-Sep-24,109.00,109.25,108.61,108.93,1474300
24-Sep-24,108.65,109.15,108.60,109.00,1233148
23-Sep-24,108.70,108.93,108.05,108.85,2256730
20-Sep-24,108.73,109.25,107.51,108.70,2832783
19-Sep-24,108.75,109.00,108.39,108.62,1570822
18-Sep-24,108.50,108.80,108.00,108.39,2498425
17-Sep-24,108.55,108.77,108.22,108.50,1565556
16-Sep-24,108.65,108.65,108.22,108.22,1069254
13-Sep-24,108.38,108.80,107.75,108.64,2239825
12-Sep-24,108.16,108.76,108.07,108.25,1478818
11-Sep-24,108.47,108.95,108.00,108.00,2347188
10-Sep-24,109.06,109.06,108.00,108.01,1571349
09-Sep-24,109.00,109.36,108.51,108.55,1143779
06-Sep-24,108.75,109.60,108.45,108.96,1889203
05-Sep-24,111.05,111.05,108.51,108.51,2836029
04-Sep-24,110.37,111.96,109.92,111.20,4747256
03-Sep-24,110.30,110.49,108.58,110.43,2842071
02-Sep-24,110.99,110.99,109.10,110.31,3226002
30-Aug-24,110.75,111.08,110.27,111.00,2162798
29-Aug-24,110.49,110.98,110.42,110.50,1056814
28-Aug-24,110.79,110.84,110.02,110.31,1272176
27-Aug-24,110.03,110.73,109.94,110.64,1334133
26-Aug-24,110.89,110.89,109.70,110.25,2620783
23-Aug-24,110.50,111.17,110.24,111.00,1349306
22-Aug-24,110.50,111.03,110.26,110.30,1681850
21-Aug-24,110.84,111.43,110.42,110.50,2220196
20-Aug-24,110.68,110.99,110.40,110.41,2223298
19-Aug-24,110.40,111.34,110.27,110.31,2375951
16-Aug-24,109.53,110.81,109.53,110.60,3620232
15-Aug-24,109.38,110.20,109.17,109.53,2692571
14-Aug-24,109.08,110.48,108.91,109.86,2739445
13-Aug-24,109.01,109.62,108.47,109.12,2047458
12-Aug-24,109.49,109.76,108.86,109.01,1844113
09-Aug-24,109.30,109.70,108.59,108.82,2138844
08-Aug-24,108.30,109.39,108.21,109.05,2882100
07-Aug-24,108.49,109.48,107.35,108.14,2724832
06-Aug-24,107.75,108.49,107.75,108.49,997143
05-Aug-24,108.31,108.49,107.51,107.71,2302210
02-Aug-24,108.45,108.98,108.30,108.31,863003
01-Aug-24,108.10,109.00,107.56,108.45,1492604
31-Jul-24,109.09,109.25,108.60,109.12,1004290
30-Jul-24,108.75,109.14,108.23,109.11,1924136
29-Jul-24,109.02,109.20,108.26,108.45,1619715
26-Jul-24,108.90,109.20,108.59,108.69,2033268
25-Jul-24,109.20,109.23,108.66,108.86,1269062
24-Jul-24,109.24,109.29,108.77,109.24,2848616
23-Jul-24,108.68,109.28,108.68,109.00,1191313
22-Jul-24,108.90,109.39,108.45,109.15,3445485
19-Jul-24,108.65,108.90,108.30,108.88,1388885
18-Jul-24,108.90,109.15,108.39,108.60,1933071
17-Jul-24,109.27,109.28,108.34,108.75,2164186
16-Jul-24,109.22,109.30,108.75,109.27,1540381
15-Jul-24,109.00,109.30,108.91,109.30,2603698
12-Jul-24,108.67,109.30,108.46,109.30,4220525

*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