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: IFRI11

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
13/02/20252,21%1,9288,7586,0386,0388,883M5.524
12/02/20250,47%0,4186,8386,4185,7087,154M2.295
11/02/20250,63%0,5486,4285,8885,8887,292M481
10/02/2025-0,95%-0,8285,8886,7085,5287,293M4.424
07/02/20250,88%0,7686,7085,0085,0086,925M6.059
06/02/2025-2,17%-1,9185,9487,7585,0587,753M3.654
05/02/20250,38%0,3387,8587,5586,0088,465M4.546
04/02/2025-0,32%-0,2887,5287,8087,5088,693M3.322
03/02/2025-3,92%-3,5887,8090,0087,1190,004M3.105
31/01/20253,18%2,8291,3888,5688,5591,413M4.297
30/01/2025-0,83%-0,7488,5689,3087,1589,713M3.145
29/01/20250,45%0,4089,3088,9188,3590,973M1.462
28/01/2025-2,67%-2,4488,9091,3488,4791,624M1.985
27/01/20250,54%0,4991,3490,8590,5792,033M2.681
24/01/2025-0,93%-0,8590,8591,7090,5892,042M1.562
23/01/2025-1,29%-1,2091,7092,5091,7092,873M1.666
22/01/2025-0,54%-0,5092,9093,3992,0593,634M3.376
21/01/2025-0,72%-0,6893,4094,0892,4594,082M825
20/01/2025-0,52%-0,4994,0894,4593,0194,452M604
17/01/20250,57%0,5494,5794,0492,0094,914M1.512
16/01/2025-1,13%-1,0794,0395,1094,0395,102M1.680
15/01/20251,00%0,9495,1094,7994,1095,885M4.640
14/01/2025-0,74%-0,7094,1695,0194,1395,861M428
13/01/2025-1,07%-1,0394,8695,8493,7295,853M1.849
10/01/2025-0,11%-0,1195,8996,1995,0196,882M4.865
09/01/20252,50%2,3496,0094,2093,6599,996M4.273
08/01/2025-1,18%-1,1293,6695,4993,3195,502M1.551
07/01/2025-0,24%-0,2394,7895,0193,7895,501M1.380
06/01/2025-0,51%-0,4995,0196,4593,6097,192M1.603
03/01/20250,53%0,5095,5094,9594,9297,992M3.385
02/01/2025-0,62%-0,5995,0094,3092,5896,103M5.815
30/12/20241,69%1,5995,5996,3092,0396,80891K736
27/12/2024-0,84%-0,8094,0094,8094,0097,232M2.294
26/12/2024-0,76%-0,7394,8095,5193,5095,513M2.028
23/12/20244,05%3,7295,5390,8890,7797,494M5.968
20/12/20245,44%4,7491,8187,0786,4092,985M5.051
19/12/20241,39%1,1987,0783,9983,9987,695M5.724
18/12/2024-0,26%-0,2285,8886,0083,8386,098M10.119
17/12/2024-0,12%-0,1086,1086,2085,4086,735M3.517
16/12/2024-0,15%-0,1386,2086,7185,6887,894M3.734
13/12/20240,23%0,2086,3386,1386,1388,204M4.636
12/12/2024-0,31%-0,2786,1386,4085,8388,919M6.907
11/12/2024-1,14%-1,0086,4086,5085,2687,337M7.023
10/12/2024-2,20%-1,9787,4089,3786,3889,377M5.658
09/12/20240,29%0,2689,3788,9088,0091,907M6.114
06/12/20241,26%1,1189,1188,0086,5590,976M8.841
05/12/2024-2,60%-2,3588,0090,0086,1290,007M3.084
04/12/2024-1,03%-0,9490,3591,8889,7293,245M3.454
03/12/2024-1,93%-1,8091,2993,2490,5193,243M3.309
02/12/2024-1,74%-1,6593,0993,6092,0793,653M895
29/11/2024-0,40%-0,3894,7495,1594,1297,002M545
28/11/2024-0,82%-0,7995,1295,6095,1097,212M2.961
27/11/2024-1,46%-1,4295,9197,5495,0697,933M3.318
26/11/20240,86%0,8397,3396,5196,2097,952M703
25/11/2024-0,56%-0,5496,5097,0496,2197,041M237
22/11/2024-0,13%-0,1397,0497,1796,0097,603M3.165
21/11/2024-0,15%-0,1597,1797,1597,0097,292M1.904
19/11/20240,86%0,8397,3296,7096,4097,722M2.666
18/11/20241,10%1,0596,4995,4494,9096,494M3.655
14/11/20240,47%0,4595,4494,9594,6896,194M9.005
13/11/20240,39%0,3794,9995,0894,4096,235M4.861
12/11/20240,77%0,7294,6293,9093,3395,683M1.097
11/11/2024-0,74%-0,7093,9094,3093,4094,592M705
08/11/20240,00%0,0094,6094,2893,1494,603M1.479
07/11/2024-0,39%-0,3794,6094,7094,5596,917M5.270
06/11/2024-1,89%-1,8394,9797,2993,6297,293M3.115
05/11/2024-0,92%-0,9096,8097,7095,2698,233M1.376
04/11/2024-1,42%-1,4197,7099,4597,6799,683M2.907
01/11/2024-1,60%-1,6199,1199,5399,0299,692M564
31/10/20240,02%0,02100,72100,70100,40101,262M829
30/10/20240,38%0,38100,70100,65100,40100,922M1.131
29/10/20240,01%0,01100,32100,40100,32102,163M1.852
28/10/2024-0,33%-0,33100,31100,64100,25100,642M425
25/10/2024-0,01%-0,01100,64100,65100,27101,002M482
24/10/2024-0,42%-0,42100,65101,07100,31101,072M615
23/10/2024-0,34%-0,34101,07101,45100,81101,702M464
22/10/2024-0,84%-0,86101,41102,28101,04103,011M553
21/10/2024-1,51%-1,57102,27103,83102,00103,842M479
18/10/20240,55%0,57103,84103,27103,27103,971M541
17/10/2024-0,30%-0,31103,27103,58103,02103,581M541
16/10/2024-1,16%-1,22103,58104,79103,42105,112M1.033
15/10/2024-0,15%-0,16104,80104,66103,90104,991M2.601
14/10/20240,92%0,96104,96103,33103,33105,142M3.309
11/10/20240,35%0,36104,00103,79102,21104,002M2.599
10/10/2024-0,37%-0,38103,64104,02103,46104,592M2.089
09/10/2024-1,51%-1,60104,02105,88104,00105,881M1.263
08/10/2024-0,26%-0,28105,62105,90104,90105,901M316
07/10/20240,73%0,77105,90105,13104,88106,773M4.332
04/10/20241,09%1,13105,13105,03104,06105,341M1.357
03/10/2024-0,23%-0,24104,00104,26103,88105,472M1.670
02/10/20240,42%0,44104,24104,00103,71104,882M2.638
01/10/2024-2,08%-2,20103,80105,66103,74105,662M752
30/09/2024-0,53%-0,56106,00106,80105,56106,80870K1.131
27/09/2024-0,21%-0,22106,56106,75106,00107,162M2.055
26/09/20241,06%1,12106,78105,66105,11106,782M3.086
25/09/2024-1,25%-1,34105,66106,86105,37106,861M348
24/09/20241,90%2,00107,00105,00104,61107,862M1.718
23/09/20240,38%0,40105,00104,60104,35105,003M750
20/09/2024-0,24%-0,25104,60104,85104,21104,852M488
19/09/20240,73%0,76104,85104,13104,09104,85756K350
18/09/2024-0,76%-0,80104,09104,14103,87104,85715K271
17/09/20240,64%0,67104,89104,25103,80104,891M784
16/09/20240,70%0,72104,22103,50103,50104,842M2.457
13/09/20240,30%0,31103,50103,90103,32104,211M1.957
12/09/2024-0,03%-0,03103,19103,25103,04104,192M2.095
11/09/2024-0,63%-0,65103,22103,90103,04104,473M1.372
10/09/20240,73%0,75103,87103,40103,15104,381M1.659
09/09/2024-0,25%-0,26103,12103,63103,00104,842M3.429
06/09/2024-0,40%-0,42103,38104,99103,32104,993M1.965
05/09/2024-0,68%-0,71103,80104,51103,40105,802M896
04/09/20240,25%0,26104,51104,18103,95106,542M2.677
03/09/20240,24%0,25104,25104,49103,92105,512M6.080
02/09/2024-0,76%-0,80104,00105,00103,32105,00564K313
30/08/2024-0,95%-1,01104,80105,80104,38105,80239K608
29/08/20240,07%0,07105,81105,29104,48108,012M1.559
28/08/20241,67%1,74105,74104,75104,21105,952M2.637
27/08/20240,25%0,26104,00104,00103,00105,002M1.628
26/08/2024-0,20%-0,21103,74104,00103,54104,79633K178
23/08/20240,00%0,00103,95104,00103,50105,201M2.663
22/08/2024-1,25%-1,32103,95105,27103,54105,272M3.406
21/08/20241,27%1,32105,27104,50104,23105,833M7.556
20/08/2024-1,00%-1,05103,95105,80102,00107,495M7.929
19/08/2024-0,62%-0,65105,00106,99105,00112,003M6.213
16/08/20240,62%0,65105,65105,00104,99106,984M7.950
15/08/20240,29%0,30105,00104,70104,39105,002M4.349
14/08/20241,12%1,16104,70103,99103,49104,741M4.162
13/08/20240,42%0,43103,54104,00103,18104,871M2.814
12/08/2024-1,76%-1,85103,11104,98103,02104,992M4.528
09/08/20241,06%1,10104,96104,49103,01105,002M7.987
08/08/20242,76%2,79103,86101,63101,13107,496M10.783
07/08/2024-0,72%-0,73101,07101,80101,07102,001M1.866
06/08/20241,11%1,12101,80100,87100,60102,002M2.851
05/08/2024-0,24%-0,24100,68100,52100,03101,45653K1.347
02/08/2024--100,92102,00100,50102,001M1.275


*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

© 2017-2025 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