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
20/09/2021	-2,31%	-2,62	110,70	113,31	110,60	113,49	12M	12.297
17/09/2021	-0,50%	-0,57	113,32	114,13	112,54	114,56	11M	10.345
16/09/2021	-0,95%	-1,09	113,89	114,97	113,89	115,00	8M	5.839
15/09/2021	0,16%	0,18	114,98	114,79	113,49	115,00	11M	9.301
14/09/2021	0,00%	0,00	114,80	114,99	113,19	115,50	8M	5.578
13/09/2021	-1,54%	-1,80	114,80	115,47	113,96	115,47	10M	6.822
10/09/2021	0,13%	0,15	116,60	116,90	116,50	116,90	6M	9.789
09/09/2021	0,50%	0,58	116,45	115,87	115,87	117,00	7M	5.363
08/09/2021	-1,55%	-1,83	115,87	117,70	115,58	117,89	7M	8.568
06/09/2021	0,09%	0,10	117,70	117,60	117,11	117,98	3M	3.342
03/09/2021	0,08%	0,09	117,60	117,71	117,00	118,00	5M	5.524

02/09/2021	-0,42%	-0,49	117,51	118,08	117,50	118,19	5M	5.635
01/09/2021	0,88%	1,03	118,00	117,16	117,16	118,19	6M	5.628
31/08/2021	-0,86%	-1,01	116,97	117,98	116,47	118,30	7M	5.706
30/08/2021	0,78%	0,91	117,98	117,07	117,07	117,99	6M	3.963
27/08/2021	-0,15%	-0,18	117,07	117,35	116,85	117,54	4M	3.316
26/08/2021	-0,30%	-0,35	117,25	117,60	116,50	117,89	6M	4.271
25/08/2021	0,51%	0,60	117,60	117,00	115,20	118,15	9M	6.129
24/08/2021	0,86%	1,00	117,00	116,50	116,50	117,50	7M	4.410
23/08/2021	1,50%	1,71	116,00	114,51	114,51	117,50	9M	6.630
20/08/2021	2,37%	2,65	114,29	111,60	111,00	114,29	7M	5.332
19/08/2021	-0,37%	-0,41	111,64	112,02	111,00	112,27	7M	5.636
18/08/2021	1,77%	1,95	112,05	110,70	110,70	113,34	9M	4.969
17/08/2021	-1,34%	-1,50	110,10	111,69	109,50	111,96	15M	9.809
16/08/2021	-1,63%	-1,85	111,60	113,45	110,80	113,45	10M	7.356
13/08/2021	4,08%	4,45	113,45	109,29	109,29	113,79	11M	11.135
12/08/2021	-2,55%	-2,85	109,00	109,89	107,34	110,98	23M	15.016
11/08/2021	-3,70%	-4,30	111,85	114,48	111,52	114,70	21M	13.403
10/08/2021	-1,23%	-1,45	116,15	117,30	114,63	117,34	23M	11.306
09/08/2021	-0,69%	-0,82	117,60	117,51	117,00	117,79	8M	4.767
06/08/2021	-0,01%	-0,01	118,42	118,43	118,11	118,49	7M	3.911
05/08/2021	-0,06%	-0,07	118,43	118,50	117,80	118,60	5M	4.766
04/08/2021	0,85%	1,00	118,50	117,50	117,45	118,83	9M	5.788
03/08/2021	-0,30%	-0,35	117,50	117,84	117,50	117,84	20M	42.731
02/08/2021	-0,13%	-0,15	117,85	117,82	117,78	118,12	17M	11.750
30/07/2021	0,14%	0,16	118,00	117,74	117,62	118,20	12M	8.642
29/07/2021	0,16%	0,19	117,84	117,65	117,51	117,85	12M	6.746
28/07/2021	0,12%	0,14	117,65	117,91	117,12	117,91	11M	10.899
27/07/2021	-0,38%	-0,45	117,51	117,90	117,50	117,93	11M	12.444
26/07/2021	0,26%	0,31	117,96	117,65	117,33	118,00	10M	6.317
23/07/2021	0,29%	0,34	117,65	117,03	117,02	117,99	13M	7.009
22/07/2021	-0,98%	-1,16	117,31	118,15	116,90	118,15	15M	15.386
21/07/2021	0,10%	0,12	118,47	118,95	118,30	118,95	10M	9.776
20/07/2021	-0,72%	-0,86	118,35	119,39	118,25	119,93	17M	33.380
19/07/2021	-6,16%	-7,83	119,21	119,00	118,50	119,97	33M	17.516
16/07/2021	0,31%	0,39	127,04	126,70	126,65	127,29	6M	3.840
15/07/2021	-0,28%	-0,35	126,65	127,01	126,10	127,40	10M	8.186
14/07/2021	-0,16%	-0,20	127,00	127,20	126,21	127,49	7M	4.509
13/07/2021	-1,70%	-2,20	127,20	128,40	126,27	128,40	10M	7.586
12/07/2021	1,13%	1,45	129,40	127,95	127,56	130,00	11M	9.548
08/07/2021	0,04%	0,05	127,95	127,88	127,53	127,95	6M	3.788
07/07/2021	0,16%	0,20	127,90	127,70	127,53	127,99	5M	6.024
06/07/2021	0,39%	0,50	127,70	127,65	127,00	127,99	3M	3.828
05/07/2021	-0,62%	-0,80	127,20	128,00	127,20	128,10	5M	4.343
02/07/2021	0,39%	0,50	128,00	127,50	126,00	128,00	7M	5.844
01/07/2021	1,17%	1,48	127,50	126,11	125,85	127,88	5M	4.957
30/06/2021	0,90%	1,12	126,02	125,06	124,01	127,90	10M	11.435
29/06/2021	4,95%	5,89	124,90	119,31	119,31	125,00	16M	11.898
28/06/2021	-4,41%	-5,49	119,01	120,50	116,49	121,00	31M	18.654
25/06/2021	-1,95%	-2,48	124,50	126,90	120,06	128,00	26M	19.767
24/06/2021	-0,01%	-0,01	126,98	126,99	126,39	127,98	6M	5.579
23/06/2021	-0,66%	-0,84	126,99	127,83	125,56	128,30	8M	6.303
22/06/2021	-0,21%	-0,27	127,83	128,10	127,70	128,24	6M	4.555
21/06/2021	0,23%	0,30	128,10	127,90	127,80	128,39	6M	4.240
18/06/2021	-0,16%	-0,20	127,80	128,00	127,80	128,49	7M	4.986
17/06/2021	0,16%	0,20	128,00	127,90	127,54	128,37	6M	6.393
16/06/2021	-0,08%	-0,10	127,80	128,20	127,50	128,50	6M	6.311
15/06/2021	0,61%	0,78	127,90	127,31	127,21	128,50	8M	8.029
14/06/2021	-1,80%	-2,33	127,12	129,45	126,60	129,49	11M	11.978
11/06/2021	-1,18%	-1,55	129,45	129,75	128,02	129,75	8M	3.968
10/06/2021	-0,08%	-0,10	131,00	131,16	129,53	131,60	9M	6.502
09/06/2021	-0,43%	-0,56	131,10	131,66	130,55	132,05	7M	3.311
08/06/2021	-0,26%	-0,34	131,66	132,10	131,35	132,38	7M	4.062
07/06/2021	-0,08%	-0,10	132,00	132,12	131,39	132,79	8M	5.558
04/06/2021	0,54%	0,71	132,10	131,39	131,01	132,14	5M	3.875
02/06/2021	1,00%	1,30	131,39	130,36	130,35	131,80	7M	4.121
01/06/2021	-0,75%	-0,98	130,09	131,23	129,90	132,00	7M	7.091
31/05/2021	1,05%	1,36	131,07	130,01	130,01	132,99	10M	9.100
28/05/2021	2,14%	2,72	129,71	127,38	127,20	130,17	9M	6.367
27/05/2021	0,23%	0,29	126,99	126,70	120,94	128,00	25M	15.585
26/05/2021	-3,00%	-3,92	126,70	131,00	126,50	131,87	19M	11.509
25/05/2021	-2,30%	-3,07	130,62	133,69	130,16	133,89	10M	12.025
24/05/2021	-0,31%	-0,41	133,69	134,25	133,36	134,47	6M	3.451
21/05/2021	0,16%	0,21	134,10	133,98	133,65	135,09	5M	3.688
20/05/2021	1,61%	2,12	133,89	131,78	131,78	134,00	6M	4.345
19/05/2021	-0,33%	-0,43	131,77	132,50	131,37	132,74	7M	6.569
18/05/2021	0,53%	0,70	132,20	131,51	131,35	132,81	10M	6.678
17/05/2021	-1,65%	-2,21	131,50	133,67	130,00	133,95	17M	10.284
14/05/2021	-2,12%	-2,89	133,71	136,60	133,66	136,60	13M	8.551
13/05/2021	-1,14%	-1,58	136,60	138,49	135,06	138,49	9M	6.521
12/05/2021	-2,24%	-3,17	138,18	138,69	137,08	138,69	9M	5.511
11/05/2021	0,24%	0,34	141,35	141,40	140,51	142,00	6M	3.568
10/05/2021	-0,18%	-0,25	141,01	141,50	141,00	142,00	6M	2.876
07/05/2021	0,18%	0,26	141,26	141,00	139,80	141,95	6M	3.644
06/05/2021	0,75%	1,05	141,00	140,00	139,80	141,00	5M	3.528
05/05/2021	0,04%	0,06	139,95	139,88	139,00	140,47	7M	9.368
04/05/2021	0,06%	0,09	139,89	139,80	139,14	140,00	6M	3.361
03/05/2021	0,56%	0,78	139,80	139,11	138,72	139,80	6M	3.872
30/04/2021	1,26%	1,73	139,02	138,49	137,82	139,90	8M	4.665
29/04/2021	-0,22%	-0,30	137,29	137,67	136,00	138,50	8M	5.793
28/04/2021	-0,04%	-0,05	137,59	138,00	137,59	138,49	6M	3.531
27/04/2021	-0,59%	-0,81	137,64	138,51	136,45	139,46	7M	5.304
26/04/2021	-0,60%	-0,84	138,45	139,29	138,40	139,51	7M	9.282
23/04/2021	0,27%	0,37	139,29	139,00	138,80	139,54	7M	13.708
22/04/2021	-0,28%	-0,39	138,92	139,75	138,41	139,75	9M	12.373
20/04/2021	-0,39%	-0,54	139,31	139,95	139,00	140,00	8M	6.281
19/04/2021	0,76%	1,05	139,85	138,80	138,80	139,90	7M	5.365
16/04/2021	0,35%	0,49	138,80	138,30	137,05	138,90	7M	5.440
15/04/2021	0,30%	0,41	138,31	138,10	137,04	138,60	7M	4.513
14/04/2021	-0,15%	-0,21	137,90	138,11	137,90	139,08	7M	6.205
13/04/2021	-0,66%	-0,92	138,11	137,50	136,64	139,00	7M	6.399
12/04/2021	-0,76%	-1,06	139,03	140,09	138,20	140,28	7M	4.753
09/04/2021	0,78%	1,09	140,09	139,78	139,06	140,89	7M	3.417
08/04/2021	1,09%	1,50	139,00	137,83	137,50	139,80	5M	3.521
07/04/2021	1,84%	2,49	137,50	135,22	135,22	137,74	9M	5.404
06/04/2021	-1,20%	-1,64	135,01	136,65	134,88	137,36	10M	5.375
05/04/2021	0,49%	0,67	136,65	135,98	135,98	136,81	6M	4.454
01/04/2021	1,39%	1,86	135,98	134,25	134,25	136,00	7M	4.813
31/03/2021	0,09%	0,12	134,12	134,15	133,80	134,95	14M	7.209
30/03/2021	-1,19%	-1,62	134,00	134,50	133,80	134,79	11M	7.056
29/03/2021	-1,01%	-1,38	135,62	136,77	134,10	136,77	11M	9.163
26/03/2021	-0,14%	-0,19	137,00	137,19	135,99	137,66	9M	7.352
25/03/2021	0,87%	1,18	137,19	137,15	136,52	138,79	6M	3.551
24/03/2021	-1,37%	-1,89	136,01	137,90	134,00	139,81	11M	6.624
23/03/2021	2,45%	3,30	137,90	135,01	134,71	138,39	8M	5.585
22/03/2021	-0,60%	-0,81	134,60	135,41	134,04	135,41	12M	6.456
19/03/2021	0,16%	0,21	135,41	135,20	134,50	135,88	9M	6.628
18/03/2021	-0,22%	-0,30	135,20	135,81	134,90	136,09	9M	4.522
17/03/2021	-0,11%	-0,15	135,50	135,65	133,36	136,48	9M	6.499
16/03/2021	0,85%	1,14	135,65	134,80	134,48	135,67	8M	3.935
15/03/2021	-0,22%	-0,29	134,51	134,80	133,61	136,78	9M	5.464
12/03/2021	2,12%	2,80	134,80	132,00	130,20	134,84	12M	9.042
11/03/2021	-2,12%	-2,86	132,00	135,00	132,00	135,50	16M	7.970
10/03/2021	-	-	134,86	135,25	134,01	135,74	15M	7.257

Date,Open,High,Low,Close,Volume
20-Sep-21,113.31,113.49,110.60,110.70,12326994
17-Sep-21,114.13,114.56,112.54,113.32,11009394
16-Sep-21,114.97,115.00,113.89,113.89,7580340
15-Sep-21,114.79,115.00,113.49,114.98,11059104
14-Sep-21,114.99,115.50,113.19,114.80,8231778
13-Sep-21,115.47,115.47,113.96,114.80,9550403
10-Sep-21,116.90,116.90,116.50,116.60,6362966
09-Sep-21,115.87,117.00,115.87,116.45,6916707
08-Sep-21,117.70,117.89,115.58,115.87,7074054
06-Sep-21,117.60,117.98,117.11,117.70,3145775
03-Sep-21,117.71,118.00,117.00,117.60,5207731
02-Sep-21,118.08,118.19,117.50,117.51,5274584
01-Sep-21,117.16,118.19,117.16,118.00,6092777
31-Aug-21,117.98,118.30,116.47,116.97,7265838
30-Aug-21,117.07,117.99,117.07,117.98,5928971
27-Aug-21,117.35,117.54,116.85,117.07,4323376
26-Aug-21,117.60,117.89,116.50,117.25,5535156
25-Aug-21,117.00,118.15,115.20,117.60,9405991
24-Aug-21,116.50,117.50,116.50,117.00,6905454
23-Aug-21,114.51,117.50,114.51,116.00,8684059
20-Aug-21,111.60,114.29,111.00,114.29,7468001
19-Aug-21,112.02,112.27,111.00,111.64,6976423
18-Aug-21,110.70,113.34,110.70,112.05,9478522
17-Aug-21,111.69,111.96,109.50,110.10,14762066
16-Aug-21,113.45,113.45,110.80,111.60,10278150
13-Aug-21,109.29,113.79,109.29,113.45,11478563
12-Aug-21,109.89,110.98,107.34,109.00,23094132
11-Aug-21,114.48,114.70,111.52,111.85,20720045
10-Aug-21,117.30,117.34,114.63,116.15,23210745
09-Aug-21,117.51,117.79,117.00,117.60,7643619
06-Aug-21,118.43,118.49,118.11,118.42,7428805
05-Aug-21,118.50,118.60,117.80,118.43,5141193
04-Aug-21,117.50,118.83,117.45,118.50,8610802
03-Aug-21,117.84,117.84,117.50,117.50,19572652
02-Aug-21,117.82,118.12,117.78,117.85,16761266
30-Jul-21,117.74,118.20,117.62,118.00,11707577
29-Jul-21,117.65,117.85,117.51,117.84,11916144
28-Jul-21,117.91,117.91,117.12,117.65,11306107
27-Jul-21,117.90,117.93,117.50,117.51,10765913
26-Jul-21,117.65,118.00,117.33,117.96,10436339
23-Jul-21,117.03,117.99,117.02,117.65,13441431
22-Jul-21,118.15,118.15,116.90,117.31,14579561
21-Jul-21,118.95,118.95,118.30,118.47,9924916
20-Jul-21,119.39,119.93,118.25,118.35,17041973
19-Jul-21,119.00,119.97,118.50,119.21,32936583
16-Jul-21,126.70,127.29,126.65,127.04,6046414
15-Jul-21,127.01,127.40,126.10,126.65,9846961
14-Jul-21,127.20,127.49,126.21,127.00,6881140
13-Jul-21,128.40,128.40,126.27,127.20,10275256
12-Jul-21,127.95,130.00,127.56,129.40,11439389
08-Jul-21,127.88,127.95,127.53,127.95,5536950
07-Jul-21,127.70,127.99,127.53,127.90,4633380
06-Jul-21,127.65,127.99,127.00,127.70,3491770
05-Jul-21,128.00,128.10,127.20,127.20,5269886
02-Jul-21,127.50,128.00,126.00,128.00,6629957
01-Jul-21,126.11,127.88,125.85,127.50,5487918
30-Jun-21,125.06,127.90,124.01,126.02,9863401
29-Jun-21,119.31,125.00,119.31,124.90,15709793
28-Jun-21,120.50,121.00,116.49,119.01,30770174
25-Jun-21,126.90,128.00,120.06,124.50,26335823
24-Jun-21,126.99,127.98,126.39,126.98,5866375
23-Jun-21,127.83,128.30,125.56,126.99,8340737
22-Jun-21,128.10,128.24,127.70,127.83,6237478
21-Jun-21,127.90,128.39,127.80,128.10,5872954
18-Jun-21,128.00,128.49,127.80,127.80,6716552
17-Jun-21,127.90,128.37,127.54,128.00,6301826
16-Jun-21,128.20,128.50,127.50,127.80,6342053
15-Jun-21,127.31,128.50,127.21,127.90,7549216
14-Jun-21,129.45,129.49,126.60,127.12,11010238
11-Jun-21,129.75,129.75,128.02,129.45,7970388
10-Jun-21,131.16,131.60,129.53,131.00,9455445
09-Jun-21,131.66,132.05,130.55,131.10,6849794
08-Jun-21,132.10,132.38,131.35,131.66,6958040
07-Jun-21,132.12,132.79,131.39,132.00,7646922
04-Jun-21,131.39,132.14,131.01,132.10,5363115
02-Jun-21,130.36,131.80,130.35,131.39,6707705
01-Jun-21,131.23,132.00,129.90,130.09,7321467
31-May-21,130.01,132.99,130.01,131.07,9962843
28-May-21,127.38,130.17,127.20,129.71,9325039
27-May-21,126.70,128.00,120.94,126.99,24691454
26-May-21,131.00,131.87,126.50,126.70,18683720
25-May-21,133.69,133.89,130.16,130.62,10389547
24-May-21,134.25,134.47,133.36,133.69,5560010
21-May-21,133.98,135.09,133.65,134.10,5155372
20-May-21,131.78,134.00,131.78,133.89,6103051
19-May-21,132.50,132.74,131.37,131.77,6780159
18-May-21,131.51,132.81,131.35,132.20,9686907
17-May-21,133.67,133.95,130.00,131.50,16605578
14-May-21,136.60,136.60,133.66,133.71,13018438
13-May-21,138.49,138.49,135.06,136.60,9372704
12-May-21,138.69,138.69,137.08,138.18,8681965
11-May-21,141.40,142.00,140.51,141.35,5756333
10-May-21,141.50,142.00,141.00,141.01,5608914
07-May-21,141.00,141.95,139.80,141.26,6393137
06-May-21,140.00,141.00,139.80,141.00,4555348
05-May-21,139.88,140.47,139.00,139.95,7406254
04-May-21,139.80,140.00,139.14,139.89,6013366
03-May-21,139.11,139.80,138.72,139.80,5782329
30-Apr-21,138.49,139.90,137.82,139.02,8032122
29-Apr-21,137.67,138.50,136.00,137.29,7668195
28-Apr-21,138.00,138.49,137.59,137.59,5539187
27-Apr-21,138.51,139.46,136.45,137.64,7156424
26-Apr-21,139.29,139.51,138.40,138.45,6842946
23-Apr-21,139.00,139.54,138.80,139.29,7201433
22-Apr-21,139.75,139.75,138.41,138.92,8570185
20-Apr-21,139.95,140.00,139.00,139.31,7949890
19-Apr-21,138.80,139.90,138.80,139.85,7325809
16-Apr-21,138.30,138.90,137.05,138.80,7108345
15-Apr-21,138.10,138.60,137.04,138.31,7039112
14-Apr-21,138.11,139.08,137.90,137.90,6969304
13-Apr-21,137.50,139.00,136.64,138.11,7282030
12-Apr-21,140.09,140.28,138.20,139.03,7251704
09-Apr-21,139.78,140.89,139.06,140.09,6882396
08-Apr-21,137.83,139.80,137.50,139.00,5107609
07-Apr-21,135.22,137.74,135.22,137.50,8708860
06-Apr-21,136.65,137.36,134.88,135.01,9582880
05-Apr-21,135.98,136.81,135.98,136.65,5811022
01-Apr-21,134.25,136.00,134.25,135.98,7194176
31-Mar-21,134.15,134.95,133.80,134.12,14124553
30-Mar-21,134.50,134.79,133.80,134.00,10968047
29-Mar-21,136.77,136.77,134.10,135.62,11025212
26-Mar-21,137.19,137.66,135.99,137.00,8900107
25-Mar-21,137.15,138.79,136.52,137.19,6308122
24-Mar-21,137.90,139.81,134.00,136.01,11200432
23-Mar-21,135.01,138.39,134.71,137.90,8302546
22-Mar-21,135.41,135.41,134.04,134.60,11888753
19-Mar-21,135.20,135.88,134.50,135.41,8927025
18-Mar-21,135.81,136.09,134.90,135.20,9105838
17-Mar-21,135.65,136.48,133.36,135.50,9020063
16-Mar-21,134.80,135.67,134.48,135.65,8373240
15-Mar-21,134.80,136.78,133.61,134.51,8522378
12-Mar-21,132.00,134.84,130.20,134.80,12025223
11-Mar-21,135.00,135.50,132.00,132.00,15980440
10-Mar-21,135.25,135.74,134.01,134.86,14788869

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IRDM11

cotações, gráficos e mais...