ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: IFRA11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/10/2024-0,10%-0,11107,01107,22106,81108,123M4.295
02/10/2024-0,01%-0,01107,12107,52107,03107,982M2.068
01/10/2024-1,53%-1,66107,13108,00107,04108,552M5.972
30/09/20240,19%0,21108,79108,78108,12109,10991K886
27/09/20240,58%0,63108,58108,59107,77108,832M2.628
26/09/2024-0,90%-0,98107,95109,24107,75109,602M5.665
25/09/2024-0,06%-0,07108,93109,00108,61109,251M1.550
24/09/20240,14%0,15109,00108,65108,60109,151M2.303
23/09/20240,14%0,15108,85108,70108,05108,932M5.678
20/09/20240,07%0,08108,70108,73107,51109,253M3.903
19/09/20240,21%0,23108,62108,75108,39109,002M2.771
18/09/2024-0,10%-0,11108,39108,50108,00108,802M1.155
17/09/20240,26%0,28108,50108,55108,22108,772M770
16/09/2024-0,39%-0,42108,22108,65108,22108,651M1.576
13/09/20240,36%0,39108,64108,38107,75108,802M2.491
12/09/20240,23%0,25108,25108,16108,07108,761M2.063
11/09/2024-0,01%-0,01108,00108,47108,00108,952M1.638
10/09/2024-0,50%-0,54108,01109,06108,00109,062M1.336
09/09/2024-0,38%-0,41108,55109,00108,51109,361M3.102
06/09/20240,41%0,45108,96108,75108,45109,602M5.868
05/09/2024-2,42%-2,69108,51111,05108,51111,053M4.309
04/09/20240,70%0,77111,20110,37109,92111,965M4.967
03/09/20240,11%0,12110,43110,30108,58110,493M1.549
02/09/2024-0,62%-0,69110,31110,99109,10110,993M2.896
30/08/20240,45%0,50111,00110,75110,27111,082M6.040
29/08/20240,17%0,19110,50110,49110,42110,981M2.190
28/08/2024-0,30%-0,33110,31110,79110,02110,841M3.968
27/08/20240,35%0,39110,64110,03109,94110,731M1.328
26/08/2024-0,68%-0,75110,25110,89109,70110,893M6.796
23/08/20240,63%0,70111,00110,50110,24111,171M3.951
22/08/2024-0,18%-0,20110,30110,50110,26111,032M2.661
21/08/20240,08%0,09110,50110,84110,42111,432M5.830
20/08/20240,09%0,10110,41110,68110,40110,992M5.952
19/08/2024-0,26%-0,29110,31110,40110,27111,342M5.940
16/08/20240,98%1,07110,60109,53109,53110,814M7.016
15/08/2024-0,30%-0,33109,53109,38109,17110,203M7.067
14/08/20240,68%0,74109,86109,08108,91110,483M6.948
13/08/20240,10%0,11109,12109,01108,47109,622M3.419
12/08/20240,17%0,19109,01109,49108,86109,762M3.984
09/08/2024-0,21%-0,23108,82109,30108,59109,702M4.129
08/08/20240,84%0,91109,05108,30108,21109,393M3.509
07/08/2024-0,32%-0,35108,14108,49107,35109,483M1.666
06/08/20240,72%0,78108,49107,75107,75108,49997K413
05/08/2024-0,55%-0,60107,71108,31107,51108,492M2.021
02/08/2024-0,13%-0,14108,31108,45108,30108,98863K415
01/08/2024-0,61%-0,67108,45108,10107,56109,001M672
31/07/20240,01%0,01109,12109,09108,60109,251M537
30/07/20240,61%0,66109,11108,75108,23109,142M1.514
29/07/2024-0,22%-0,24108,45109,02108,26109,202M2.534
26/07/2024-0,16%-0,17108,69108,90108,59109,202M1.804
25/07/2024-0,35%-0,38108,86109,20108,66109,231M896
24/07/20240,22%0,24109,24109,24108,77109,293M3.578
23/07/2024-0,14%-0,15109,00108,68108,68109,281M778
22/07/20240,25%0,27109,15108,90108,45109,393M4.836
19/07/20240,26%0,28108,88108,65108,30108,901M1.260
18/07/2024-0,14%-0,15108,60108,90108,39109,152M901
17/07/2024-0,48%-0,52108,75109,27108,34109,282M990
16/07/2024-0,03%-0,03109,27109,22108,75109,302M1.134
15/07/20240,00%0,00109,30109,00108,91109,303M4.762
12/07/20240,55%0,60109,30108,67108,46109,304M8.547
11/07/20240,35%0,38108,70108,99108,36109,082M3.388
10/07/2024-0,82%-0,90108,32109,21108,32109,492M4.146
09/07/20240,09%0,10109,22109,12108,88109,471M3.430
08/07/20240,29%0,32109,12108,79108,20109,743M1.743
05/07/20240,22%0,24108,80108,56108,11108,802M1.915
04/07/2024-0,13%-0,14108,56108,70108,00108,792M1.028
03/07/20240,15%0,16108,70108,68108,00109,073M830
02/07/2024-2,39%-2,66108,54109,89108,44109,895M3.627
01/07/2024-1,41%-1,59111,20111,78109,00111,781M967
28/06/20241,05%1,17112,79111,95111,65113,761M3.067
27/06/2024-0,45%-0,51111,62111,57111,19112,071M598
26/06/20240,80%0,89112,13111,24110,55112,463M4.967
25/06/2024-0,42%-0,47111,24111,94110,49111,941M2.110
24/06/20240,68%0,75111,71110,50109,10112,142M2.833
21/06/20240,89%0,98110,96110,05108,63110,973M6.440
20/06/20241,36%1,48109,98108,50108,50110,905M9.854
19/06/20240,65%0,70108,50107,94107,32109,932M2.795
18/06/20240,47%0,50107,80107,35107,32108,222M3.160
17/06/2024-0,07%-0,08107,30107,37106,78107,372M3.212
14/06/20240,35%0,37107,38107,39106,66107,391M2.826
13/06/2024-1,25%-1,36107,01108,37106,71108,553M1.889
12/06/20240,69%0,74108,37108,05107,45109,001M1.358
11/06/2024-0,20%-0,22107,63107,87107,63108,22914K357
10/06/2024-0,96%-1,05107,85108,00107,37108,492M2.558
07/06/20240,14%0,15108,90108,49107,36108,902M7.826
06/06/20240,32%0,35108,75108,45107,11109,283M5.666
05/06/2024-0,55%-0,60108,40109,01108,07109,892M3.404
04/06/20240,60%0,65109,00108,35108,34111,842M1.265
03/06/2024-0,51%-0,55108,35108,74108,04108,80852K1.083
31/05/20240,66%0,71108,90108,89107,40108,962M3.129
29/05/20240,67%0,72108,19107,60107,01108,191M2.170
28/05/20240,54%0,58107,47106,91106,75107,986M4.161
27/05/2024-0,07%-0,08106,89106,99106,86107,003M6.881
24/05/2024-0,45%-0,48106,97107,51106,96107,832M2.481
23/05/20240,42%0,45107,45107,36106,87107,843M4.307
22/05/20240,05%0,05107,00107,04106,86107,402M1.493
21/05/2024-0,09%-0,10106,95107,00106,93107,302M1.341
20/05/2024-0,42%-0,45107,05107,50106,91107,793M2.037
17/05/20240,07%0,08107,50107,25106,85107,502M977
16/05/2024-0,26%-0,28107,42107,65106,94107,882M2.586
15/05/2024-0,19%-0,20107,70107,88106,89107,903M3.450
14/05/20240,06%0,06107,90107,64107,63107,901M714
13/05/20240,15%0,16107,84107,39107,11108,711M1.096
10/05/20240,82%0,88107,68107,00106,50108,953M10.259
09/05/2024-1,66%-1,80106,80108,60106,35109,173M11.256
08/05/2024-1,36%-1,50108,60110,33108,53110,745M11.256
07/05/2024-1,25%-1,39110,10111,99110,05112,003M8.713
06/05/2024-1,25%-1,41111,49112,90111,15113,002M4.465
03/05/20241,26%1,40112,90111,75111,13113,702M6.078
02/05/2024-0,62%-0,69111,50112,19111,07112,66814K1.812
30/04/2024-1,59%-1,81112,19113,80111,67113,802M4.100
29/04/20240,97%1,10114,00112,90112,14114,006M5.342
26/04/2024-0,87%-0,99112,90113,00111,89113,802M1.824
25/04/2024-0,01%-0,01113,89113,89112,55113,892M2.132
24/04/2024-0,07%-0,08113,90113,92112,52113,992M3.031
23/04/20240,33%0,38113,98113,49112,30114,002M465
22/04/20240,35%0,40113,60113,20112,34113,62888K606
19/04/20241,52%1,70113,20111,99111,96113,522M1.121
18/04/2024-1,66%-1,88111,50113,44111,16113,441M1.425
17/04/20241,67%1,86113,38111,43110,92113,533M5.787
16/04/2024-1,19%-1,34111,52112,70110,60112,832M3.054
15/04/20240,78%0,87112,86111,99111,13113,302M2.334
12/04/2024-1,07%-1,21111,99113,21111,45113,302M2.020
11/04/2024-0,44%-0,50113,20113,70112,82113,991M419
10/04/20240,88%0,99113,70112,71111,43114,422M614
09/04/20241,05%1,17112,71111,47111,00113,222M1.637
08/04/20240,80%0,89111,54110,65110,30111,551M658
05/04/20240,34%0,38110,65110,27109,97110,651M1.456
04/04/2024-0,30%-0,33110,27110,01109,22110,591M910
03/04/20241,24%1,35110,60110,21109,20110,653M532
02/04/2024-1,35%-1,50109,25110,75109,22111,553M2.800
01/04/2024-0,49%-0,55110,75110,30110,16110,862M8.341
28/03/20240,27%0,30111,30111,22110,60111,633M6.090
27/03/2024--111,00112,89110,80113,374M6.565


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito