Cotação atual, histórico e gráfico do papel: IRDM11

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 IRDM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2025	-0,31%	-0,19	60,50	60,64	60,28	60,89	4M	6.918
15/09/2025	-0,12%	-0,07	60,69	60,89	60,10	60,91	6M	8.778
12/09/2025	0,91%	0,55	60,76	60,29	60,21	61,10	3M	4.319
11/09/2025	-0,50%	-0,30	60,21	60,59	60,11	60,66	3M	3.612
10/09/2025	-2,10%	-1,30	60,51	61,11	60,40	61,23	3M	4.174
09/09/2025	-0,18%	-0,11	61,81	62,00	61,52	62,13	2M	3.590
08/09/2025	0,45%	0,28	61,92	61,70	61,55	61,93	4M	4.504

05/09/2025	0,31%	0,19	61,64	62,00	61,55	62,00	3M	4.226
04/09/2025	0,00%	0,00	61,45	61,81	61,44	61,95	2M	2.568
03/09/2025	-0,08%	-0,05	61,45	61,73	61,43	61,82	2M	3.542
02/09/2025	0,00%	0,00	61,50	61,70	61,39	61,87	3M	4.818
01/09/2025	-1,13%	-0,70	61,50	62,55	61,44	62,59	4M	6.525
29/08/2025	-0,38%	-0,24	62,20	62,00	61,74	62,40	3M	5.290
28/08/2025	1,04%	0,64	62,44	61,81	61,30	62,44	4M	7.750
27/08/2025	0,64%	0,39	61,80	61,58	61,51	61,81	3M	4.431
26/08/2025	-0,07%	-0,04	61,41	61,51	61,41	61,80	3M	5.785
25/08/2025	0,10%	0,06	61,45	61,55	61,40	61,86	3M	5.649
22/08/2025	-0,02%	-0,01	61,39	61,40	61,30	61,50	2M	3.499
21/08/2025	-0,05%	-0,03	61,40	61,34	61,17	61,50	3M	5.574
20/08/2025	0,47%	0,29	61,43	61,20	61,15	61,48	4M	4.610
19/08/2025	0,15%	0,09	61,14	61,40	61,06	61,40	4M	5.846
18/08/2025	-0,44%	-0,27	61,05	61,50	60,86	61,50	4M	7.563
15/08/2025	0,52%	0,32	61,32	61,15	61,10	61,50	3M	5.465
14/08/2025	-0,54%	-0,33	61,00	61,41	60,77	61,69	3M	5.293
13/08/2025	0,18%	0,11	61,33	61,22	60,85	61,70	8M	8.109
12/08/2025	-2,24%	-1,40	61,22	61,39	61,22	61,90	4M	4.408
11/08/2025	-0,68%	-0,43	62,62	63,08	62,50	63,23	5M	5.951
08/08/2025	0,51%	0,32	63,05	62,75	62,75	63,18	3M	3.284
07/08/2025	1,18%	0,73	62,73	61,95	61,95	62,95	4M	6.090
06/08/2025	0,29%	0,18	62,00	61,70	61,32	62,19	4M	7.208
05/08/2025	1,29%	0,79	61,82	61,40	60,65	61,87	5M	6.536
04/08/2025	-0,11%	-0,07	61,03	61,50	61,03	61,60	4M	5.441
01/08/2025	-0,34%	-0,21	61,10	61,80	61,02	61,89	3M	4.155
31/07/2025	0,82%	0,50	61,31	61,13	60,84	61,50	6M	5.692
30/07/2025	0,10%	0,06	60,81	60,71	60,63	61,27	7M	6.908
29/07/2025	-0,30%	-0,18	60,75	60,97	60,63	61,17	5M	6.165
28/07/2025	-1,71%	-1,06	60,93	61,73	60,80	61,80	9M	7.746
25/07/2025	-0,19%	-0,12	61,99	61,95	61,50	62,11	4M	4.475
24/07/2025	-0,06%	-0,04	62,11	62,00	61,15	62,45	4M	8.601
23/07/2025	-0,56%	-0,35	62,15	62,52	61,00	62,59	8M	8.621
22/07/2025	2,85%	1,73	62,50	60,81	60,81	62,50	7M	7.863
21/07/2025	-2,19%	-1,36	60,77	61,50	60,60	61,50	13M	9.856
18/07/2025	-3,45%	-2,22	62,13	63,95	61,52	63,95	10M	9.697
17/07/2025	-3,23%	-2,15	64,35	66,56	64,30	66,60	9M	11.522
16/07/2025	-0,28%	-0,19	66,50	66,89	66,40	67,39	5M	6.562
15/07/2025	-0,42%	-0,28	66,69	67,00	66,50	67,00	3M	8.340
14/07/2025	-0,46%	-0,31	66,97	67,47	66,55	67,84	5M	10.148
11/07/2025	0,58%	0,39	67,28	67,03	66,81	67,54	3M	4.275
10/07/2025	-1,76%	-1,20	66,89	67,28	66,21	67,28	3M	4.817
09/07/2025	0,19%	0,13	68,09	67,89	67,57	68,35	2M	3.401
08/07/2025	-0,60%	-0,41	67,96	68,45	67,67	68,58	3M	4.038
07/07/2025	-0,54%	-0,37	68,37	68,80	68,08	68,80	3M	5.984
04/07/2025	0,06%	0,04	68,74	68,72	68,51	68,96	2M	3.235
03/07/2025	0,25%	0,17	68,70	68,70	68,43	68,98	3M	3.305
02/07/2025	0,18%	0,12	68,53	68,41	68,41	68,98	3M	2.997
01/07/2025	1,35%	0,91	68,41	68,77	68,11	68,98	3M	4.030
27/06/2025	0,97%	0,65	67,50	66,85	66,82	67,78	2M	3.506
26/06/2025	0,07%	0,05	66,85	67,00	66,61	67,00	2M	4.771
25/06/2025	0,60%	0,40	66,80	67,00	66,08	67,00	2M	4.073
24/06/2025	-0,90%	-0,60	66,40	67,16	66,10	67,24	3M	5.557
23/06/2025	0,30%	0,20	67,00	66,80	66,25	67,41	3M	7.541
20/06/2025	-0,80%	-0,54	66,80	67,78	66,80	67,78	3M	5.794
18/06/2025	-0,34%	-0,23	67,34	67,91	67,00	67,91	3M	6.796
17/06/2025	-0,10%	-0,07	67,57	67,91	67,01	67,91	3M	7.377
16/06/2025	0,77%	0,52	67,64	67,50	66,62	67,83	3M	7.395
13/06/2025	1,36%	0,90	67,12	66,63	65,66	67,34	3M	7.042
12/06/2025	-1,68%	-1,13	66,22	67,63	65,50	67,74	3M	6.728
11/06/2025	-1,78%	-1,22	67,35	67,81	66,92	68,12	2M	3.447
10/06/2025	0,06%	0,04	68,57	69,14	67,35	69,14	3M	4.409
09/06/2025	-1,82%	-1,27	68,53	69,91	68,22	69,91	3M	5.316
06/06/2025	0,49%	0,34	69,80	69,72	69,52	69,85	2M	3.086
05/06/2025	-0,14%	-0,10	69,46	69,73	69,40	69,92	2M	3.169
04/06/2025	0,81%	0,56	69,56	69,23	69,01	69,70	2M	3.983
03/06/2025	0,00%	0,00	69,00	69,49	68,69	69,49	3M	3.259
02/06/2025	-1,08%	-0,75	69,00	69,99	68,99	70,00	3M	4.199
30/05/2025	0,53%	0,37	69,75	69,38	69,14	69,75	2M	4.355
29/05/2025	0,22%	0,15	69,38	69,50	68,77	69,50	2M	2.591
28/05/2025	0,48%	0,33	69,23	69,58	68,82	69,58	3M	3.506
27/05/2025	-0,62%	-0,43	68,90	69,15	68,83	69,33	2M	3.085
26/05/2025	0,19%	0,13	69,33	69,48	69,00	69,50	2M	5.078
23/05/2025	0,22%	0,15	69,20	69,15	68,51	69,50	3M	5.154
22/05/2025	0,26%	0,18	69,05	68,89	68,89	69,25	2M	3.358
21/05/2025	0,53%	0,36	68,87	68,75	68,45	69,20	2M	4.597
20/05/2025	-0,44%	-0,30	68,51	68,95	67,85	69,45	5M	8.004
19/05/2025	-0,36%	-0,25	68,81	69,35	68,81	69,58	3M	5.722
16/05/2025	-0,36%	-0,25	69,06	69,50	68,92	69,63	2M	3.630
15/05/2025	0,86%	0,59	69,31	68,72	68,60	69,58	2M	4.834
14/05/2025	-0,41%	-0,28	68,72	69,00	68,56	69,00	2M	2.809
13/05/2025	-1,05%	-0,73	69,00	68,72	68,42	69,42	2M	4.842
12/05/2025	-0,06%	-0,04	69,73	69,83	69,65	70,00	3M	3.511
09/05/2025	-0,23%	-0,16	69,77	69,89	69,50	69,93	3M	4.240
08/05/2025	0,01%	0,01	69,93	69,92	69,39	70,10	3M	6.449
07/05/2025	-0,20%	-0,14	69,92	70,07	69,45	70,07	2M	3.800
06/05/2025	0,10%	0,07	70,06	69,86	69,44	70,33	3M	4.313
05/05/2025	0,01%	0,01	69,99	70,02	69,51	70,43	4M	6.289
02/05/2025	1,10%	0,76	69,98	69,48	69,25	70,00	3M	5.014
30/04/2025	1,79%	1,22	69,22	68,44	68,13	69,22	3M	4.564
29/04/2025	-0,22%	-0,15	68,00	68,30	68,00	68,78	3M	3.873
28/04/2025	0,41%	0,28	68,15	68,08	67,90	68,49	3M	6.813
25/04/2025	0,70%	0,47	67,87	67,45	67,45	68,37	2M	4.440
24/04/2025	-0,44%	-0,30	67,40	67,59	67,20	68,02	3M	3.488
23/04/2025	-0,04%	-0,03	67,70	67,81	67,59	68,09	3M	3.635
22/04/2025	-1,51%	-1,04	67,73	68,96	67,20	69,30	5M	5.930
17/04/2025	0,34%	0,23	68,77	68,68	68,55	68,97	2M	3.454
16/04/2025	0,73%	0,50	68,54	68,17	68,10	68,67	2M	3.058
15/04/2025	1,10%	0,74	68,04	67,81	67,44	68,52	2M	4.243
14/04/2025	0,54%	0,36	67,30	67,20	66,89	67,46	2M	4.025
11/04/2025	0,07%	0,05	66,94	66,90	66,89	67,06	2M	4.075
10/04/2025	-1,50%	-1,02	66,89	67,00	66,65	67,46	3M	3.003
09/04/2025	-0,83%	-0,57	67,91	68,48	67,81	68,68	4M	4.805
08/04/2025	-0,20%	-0,14	68,48	68,90	68,48	69,79	3M	6.340
07/04/2025	-2,47%	-1,74	68,62	70,02	68,00	70,02	4M	6.071
04/04/2025	-1,07%	-0,76	70,36	71,36	70,00	71,37	3M	3.329
03/04/2025	-0,10%	-0,07	71,12	71,20	70,84	71,40	2M	2.558
02/04/2025	-0,01%	-0,01	71,19	71,34	70,94	71,46	2M	2.355
01/04/2025	0,11%	0,08	71,20	71,40	70,63	71,89	2M	3.253
31/03/2025	0,48%	0,34	71,12	70,94	70,50	71,56	3M	4.948
28/03/2025	1,40%	0,98	70,78	70,50	69,70	70,97	3M	7.894
27/03/2025	-0,04%	-0,03	69,80	69,87	69,56	70,50	2M	4.015
26/03/2025	0,68%	0,47	69,83	69,36	69,12	69,88	2M	2.804
25/03/2025	1,96%	1,33	69,36	68,45	68,10	69,65	3M	4.260
24/03/2025	0,04%	0,03	68,03	68,00	67,70	69,00	3M	6.056
21/03/2025	1,87%	1,25	68,00	66,75	66,71	68,00	3M	6.327
20/03/2025	-0,54%	-0,36	66,75	67,11	66,40	67,26	3M	6.385
19/03/2025	0,57%	0,38	67,11	66,76	66,76	67,39	3M	3.910
18/03/2025	0,35%	0,23	66,73	67,00	66,50	67,10	3M	4.507
17/03/2025	0,30%	0,20	66,50	66,23	65,11	66,95	4M	4.465
14/03/2025	-1,12%	-0,75	66,30	66,00	66,00	66,40	2M	4.705
13/03/2025	0,51%	0,34	67,05	67,00	66,61	67,22	4M	3.038
12/03/2025	1,03%	0,68	66,71	66,10	65,85	66,90	2M	2.652
11/03/2025	1,58%	1,03	66,03	65,44	65,20	66,12	2M	5.341
10/03/2025	0,09%	0,06	65,00	64,80	64,46	65,45	4M	5.628
07/03/2025	1,53%	0,98	64,94	64,00	64,00	64,94	3M	4.883
06/03/2025	-	-	63,96	63,68	63,45	64,17	4M	4.597

Date,Open,High,Low,Close,Volume
16-Sep-25,60.64,60.89,60.28,60.50,4386803
15-Sep-25,60.89,60.91,60.10,60.69,5927814
12-Sep-25,60.29,61.10,60.21,60.76,3325128
11-Sep-25,60.59,60.66,60.11,60.21,3187017
10-Sep-25,61.11,61.23,60.40,60.51,3321935
09-Sep-25,62.00,62.13,61.52,61.81,2193908
08-Sep-25,61.70,61.93,61.55,61.92,3702490
05-Sep-25,62.00,62.00,61.55,61.64,2752658
04-Sep-25,61.81,61.95,61.44,61.45,2270876
03-Sep-25,61.73,61.82,61.43,61.45,1986712
02-Sep-25,61.70,61.87,61.39,61.50,2598802
01-Sep-25,62.55,62.59,61.44,61.50,3663738
29-Aug-25,62.00,62.40,61.74,62.20,3104466
28-Aug-25,61.81,62.44,61.30,62.44,3844780
27-Aug-25,61.58,61.81,61.51,61.80,3012769
26-Aug-25,61.51,61.80,61.41,61.41,3105259
25-Aug-25,61.55,61.86,61.40,61.45,3133818
22-Aug-25,61.40,61.50,61.30,61.39,2427348
21-Aug-25,61.34,61.50,61.17,61.40,2857108
20-Aug-25,61.20,61.48,61.15,61.43,3862809
19-Aug-25,61.40,61.40,61.06,61.14,3830477
18-Aug-25,61.50,61.50,60.86,61.05,4116178
15-Aug-25,61.15,61.50,61.10,61.32,3232246
14-Aug-25,61.41,61.69,60.77,61.00,2670571
13-Aug-25,61.22,61.70,60.85,61.33,8059745
12-Aug-25,61.39,61.90,61.22,61.22,3955548
11-Aug-25,63.08,63.23,62.50,62.62,5353401
08-Aug-25,62.75,63.18,62.75,63.05,3494625
07-Aug-25,61.95,62.95,61.95,62.73,4289214
06-Aug-25,61.70,62.19,61.32,62.00,4317217
05-Aug-25,61.40,61.87,60.65,61.82,4837384
04-Aug-25,61.50,61.60,61.03,61.03,4334312
01-Aug-25,61.80,61.89,61.02,61.10,2991468
31-Jul-25,61.13,61.50,60.84,61.31,5681757
30-Jul-25,60.71,61.27,60.63,60.81,7442386
29-Jul-25,60.97,61.17,60.63,60.75,5014549
28-Jul-25,61.73,61.80,60.80,60.93,9169917
25-Jul-25,61.95,62.11,61.50,61.99,3895379
24-Jul-25,62.00,62.45,61.15,62.11,4321060
23-Jul-25,62.52,62.59,61.00,62.15,8334056
22-Jul-25,60.81,62.50,60.81,62.50,7194198
21-Jul-25,61.50,61.50,60.60,60.77,13059325
18-Jul-25,63.95,63.95,61.52,62.13,10482872
17-Jul-25,66.56,66.60,64.30,64.35,8941033
16-Jul-25,66.89,67.39,66.40,66.50,5195704
15-Jul-25,67.00,67.00,66.50,66.69,3350044
14-Jul-25,67.47,67.84,66.55,66.97,5005002
11-Jul-25,67.03,67.54,66.81,67.28,2656315
10-Jul-25,67.28,67.28,66.21,66.89,3426113
09-Jul-25,67.89,68.35,67.57,68.09,2041526
08-Jul-25,68.45,68.58,67.67,67.96,3091075
07-Jul-25,68.80,68.80,68.08,68.37,2954266
04-Jul-25,68.72,68.96,68.51,68.74,2401533
03-Jul-25,68.70,68.98,68.43,68.70,2957304
02-Jul-25,68.41,68.98,68.41,68.53,2765203
01-Jul-25,68.77,68.98,68.11,68.41,3121355
27-Jun-25,66.85,67.78,66.82,67.50,2248835
26-Jun-25,67.00,67.00,66.61,66.85,2188375
25-Jun-25,67.00,67.00,66.08,66.80,2213217
24-Jun-25,67.16,67.24,66.10,66.40,3465287
23-Jun-25,66.80,67.41,66.25,67.00,3417984
20-Jun-25,67.78,67.78,66.80,66.80,3399654
18-Jun-25,67.91,67.91,67.00,67.34,2585869
17-Jun-25,67.91,67.91,67.01,67.57,3026110
16-Jun-25,67.50,67.83,66.62,67.64,3317454
13-Jun-25,66.63,67.34,65.66,67.12,3412026
12-Jun-25,67.63,67.74,65.50,66.22,3483809
11-Jun-25,67.81,68.12,66.92,67.35,2478810
10-Jun-25,69.14,69.14,67.35,68.57,2963263
09-Jun-25,69.91,69.91,68.22,68.53,3121078
06-Jun-25,69.72,69.85,69.52,69.80,1898894
05-Jun-25,69.73,69.92,69.40,69.46,1730014
04-Jun-25,69.23,69.70,69.01,69.56,2034291
03-Jun-25,69.49,69.49,68.69,69.00,2587924
02-Jun-25,69.99,70.00,68.99,69.00,3016804
30-May-25,69.38,69.75,69.14,69.75,2315477
29-May-25,69.50,69.50,68.77,69.38,1922072
28-May-25,69.58,69.58,68.82,69.23,2725832
27-May-25,69.15,69.33,68.83,68.90,2207093
26-May-25,69.48,69.50,69.00,69.33,2337841
23-May-25,69.15,69.50,68.51,69.20,2838329
22-May-25,68.89,69.25,68.89,69.05,1545019
21-May-25,68.75,69.20,68.45,68.87,2482131
20-May-25,68.95,69.45,67.85,68.51,4537640
19-May-25,69.35,69.58,68.81,68.81,3254628
16-May-25,69.50,69.63,68.92,69.06,2348395
15-May-25,68.72,69.58,68.60,69.31,2344178
14-May-25,69.00,69.00,68.56,68.72,2004116
13-May-25,68.72,69.42,68.42,69.00,2418709
12-May-25,69.83,70.00,69.65,69.73,2707792
09-May-25,69.89,69.93,69.50,69.77,2703810
08-May-25,69.92,70.10,69.39,69.93,2992887
07-May-25,70.07,70.07,69.45,69.92,1973438
06-May-25,69.86,70.33,69.44,70.06,2843322
05-May-25,70.02,70.43,69.51,69.99,3818148
02-May-25,69.48,70.00,69.25,69.98,2526467
30-Apr-25,68.44,69.22,68.13,69.22,3208307
29-Apr-25,68.30,68.78,68.00,68.00,3185844
28-Apr-25,68.08,68.49,67.90,68.15,3387579
25-Apr-25,67.45,68.37,67.45,67.87,2346183
24-Apr-25,67.59,68.02,67.20,67.40,2895117
23-Apr-25,67.81,68.09,67.59,67.70,2503158
22-Apr-25,68.96,69.30,67.20,67.73,4798915
17-Apr-25,68.68,68.97,68.55,68.77,1848355
16-Apr-25,68.17,68.67,68.10,68.54,1655392
15-Apr-25,67.81,68.52,67.44,68.04,2405546
14-Apr-25,67.20,67.46,66.89,67.30,2176291
11-Apr-25,66.90,67.06,66.89,66.94,1762625
10-Apr-25,67.00,67.46,66.65,66.89,2690052
09-Apr-25,68.48,68.68,67.81,67.91,3577306
08-Apr-25,68.90,69.79,68.48,68.48,2828279
07-Apr-25,70.02,70.02,68.00,68.62,4351929
04-Apr-25,71.36,71.37,70.00,70.36,2563004
03-Apr-25,71.20,71.40,70.84,71.12,1999467
02-Apr-25,71.34,71.46,70.94,71.19,2053782
01-Apr-25,71.40,71.89,70.63,71.20,2446367
31-Mar-25,70.94,71.56,70.50,71.12,2851944
28-Mar-25,70.50,70.97,69.70,70.78,2787319
27-Mar-25,69.87,70.50,69.56,69.80,2457555
26-Mar-25,69.36,69.88,69.12,69.83,2023418
25-Mar-25,68.45,69.65,68.10,69.36,2844648
24-Mar-25,68.00,69.00,67.70,68.03,3206770
21-Mar-25,66.75,68.00,66.71,68.00,3192383
20-Mar-25,67.11,67.26,66.40,66.75,3137520
19-Mar-25,66.76,67.39,66.76,67.11,2906917
18-Mar-25,67.00,67.10,66.50,66.73,2797488
17-Mar-25,66.23,66.95,65.11,66.50,4200788
14-Mar-25,66.00,66.40,66.00,66.30,2499516
13-Mar-25,67.00,67.22,66.61,67.05,4048179
12-Mar-25,66.10,66.90,65.85,66.71,2280186
11-Mar-25,65.44,66.12,65.20,66.03,2484114
10-Mar-25,64.80,65.45,64.46,65.00,4275612
07-Mar-25,64.00,64.94,64.00,64.94,2682178
06-Mar-25,63.68,64.17,63.45,63.96,4473383

*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: IRDM11