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
21/01/2022	0,62%	0,68	110,00	109,32	109,32	110,00	8M	9.163
20/01/2022	1,04%	1,12	109,32	108,20	108,10	109,32	8M	7.829
19/01/2022	0,99%	1,06	108,20	107,14	107,05	108,20	10M	10.020
18/01/2022	0,13%	0,14	107,14	106,91	106,91	107,19	11M	15.023
17/01/2022	0,02%	0,02	107,00	106,98	106,85	107,40	12M	28.706
14/01/2022	-0,21%	-0,23	106,98	107,23	106,78	107,64	9M	10.294
13/01/2022	0,20%	0,21	107,21	107,00	106,56	107,27	7M	12.384
12/01/2022	-0,92%	-0,99	107,00	106,81	106,59	107,36	6M	6.207
11/01/2022	0,18%	0,19	107,99	107,90	107,20	108,38	8M	5.499
10/01/2022	0,30%	0,32	107,80	107,46	107,31	108,20	7M	5.622
07/01/2022	0,29%	0,31	107,48	107,60	107,28	107,74	5M	4.603

06/01/2022	0,12%	0,13	107,17	107,37	107,05	108,13	5M	3.907
05/01/2022	-0,66%	-0,71	107,04	107,75	107,01	108,39	6M	4.775
04/01/2022	0,91%	0,97	107,75	106,78	106,78	108,60	6M	4.953
03/01/2022	-2,01%	-2,19	106,78	109,07	106,11	111,79	12M	8.390
30/12/2021	1,08%	1,16	108,97	107,83	107,83	109,80	9M	9.032
29/12/2021	2,50%	2,63	107,81	105,24	105,24	108,49	8M	5.430
28/12/2021	0,79%	0,82	105,18	104,40	103,95	105,79	11M	6.937
27/12/2021	0,15%	0,16	104,36	104,20	103,61	104,49	9M	7.392
23/12/2021	0,57%	0,59	104,20	103,70	103,70	104,24	6M	7.899
22/12/2021	-0,08%	-0,08	103,61	103,80	103,50	104,15	7M	4.990
21/12/2021	1,11%	1,14	103,69	102,56	102,56	104,14	8M	5.725
20/12/2021	1,65%	1,66	102,55	101,10	101,10	102,75	9M	7.035
17/12/2021	-0,15%	-0,15	100,89	101,05	100,50	101,32	15M	17.902
16/12/2021	-0,06%	-0,06	101,04	101,15	100,80	101,39	12M	15.044
15/12/2021	0,10%	0,10	101,10	101,11	100,93	101,49	11M	11.515
14/12/2021	-0,47%	-0,48	101,00	101,30	100,81	101,47	18M	15.014
13/12/2021	-0,43%	-0,44	101,48	101,98	101,30	101,98	13M	9.142
10/12/2021	-1,05%	-1,08	101,92	101,50	101,31	102,29	11M	6.920
09/12/2021	-0,96%	-1,00	103,00	103,37	103,00	103,79	11M	10.022
08/12/2021	0,01%	0,01	104,00	104,12	103,19	104,53	13M	9.313
07/12/2021	1,02%	1,05	103,99	103,22	103,22	105,12	9M	7.699
06/12/2021	0,67%	0,69	102,94	102,25	102,25	103,65	11M	7.232
03/12/2021	-0,12%	-0,12	102,25	102,37	102,00	102,59	14M	7.516
02/12/2021	0,06%	0,06	102,37	102,31	102,20	102,87	9M	6.596
01/12/2021	0,17%	0,17	102,31	102,22	102,09	102,95	9M	5.869
30/11/2021	-0,04%	-0,04	102,14	102,18	101,91	102,47	9M	6.087
29/11/2021	0,20%	0,20	102,18	101,98	101,92	102,60	8M	6.668
26/11/2021	0,37%	0,38	101,98	101,61	101,61	102,35	8M	4.783
25/11/2021	-0,39%	-0,40	101,60	102,00	101,11	102,47	11M	8.512
24/11/2021	-1,52%	-1,57	102,00	103,57	101,56	103,57	12M	8.979
23/11/2021	-0,45%	-0,47	103,57	104,04	103,31	104,50	7M	7.652
22/11/2021	-2,65%	-2,83	104,04	104,35	103,50	104,94	12M	8.575
19/11/2021	0,16%	0,17	106,87	106,75	106,50	106,96	8M	6.900
18/11/2021	0,09%	0,10	106,70	106,60	106,54	107,25	6M	6.810
17/11/2021	-0,48%	-0,51	106,60	107,00	106,00	107,10	8M	6.371
16/11/2021	-0,19%	-0,20	107,11	107,31	106,60	107,80	8M	7.629
12/11/2021	0,66%	0,70	107,31	106,62	106,61	107,38	6M	5.152
11/11/2021	-1,15%	-1,24	106,61	106,48	105,48	107,43	10M	7.044
10/11/2021	-0,64%	-0,70	107,85	108,55	107,22	108,73	7M	5.103
09/11/2021	0,92%	0,99	108,55	107,60	107,56	108,89	6M	4.066
08/11/2021	-1,27%	-1,38	107,56	109,00	107,53	109,25	6M	5.056
05/11/2021	0,49%	0,53	108,94	108,42	108,42	109,29	4M	4.186
04/11/2021	-0,08%	-0,09	108,41	108,61	108,03	109,24	5M	4.165
03/11/2021	-0,62%	-0,68	108,50	109,18	108,00	109,76	7M	5.137
01/11/2021	0,28%	0,30	109,18	108,88	108,57	109,90	6M	4.766
29/10/2021	1,37%	1,47	108,88	107,41	107,41	109,15	7M	5.071
28/10/2021	-0,45%	-0,49	107,41	107,85	107,14	107,85	7M	6.798
27/10/2021	-1,82%	-2,00	107,90	108,90	106,70	108,90	13M	11.165
26/10/2021	-0,42%	-0,46	109,90	110,42	109,80	111,10	7M	7.981
25/10/2021	-1,46%	-1,64	110,36	112,08	110,29	113,18	13M	22.511
22/10/2021	-0,17%	-0,19	112,00	112,19	110,63	112,34	10M	7.072
21/10/2021	-1,22%	-1,38	112,19	113,57	111,98	113,83	8M	6.099
20/10/2021	-0,46%	-0,53	113,57	114,00	113,25	114,06	7M	7.164
19/10/2021	0,04%	0,05	114,10	114,05	113,79	114,10	6M	5.313
18/10/2021	0,04%	0,05	114,05	114,10	113,50	114,49	6M	4.891
15/10/2021	0,59%	0,67	114,00	113,48	113,20	114,59	6M	4.574
14/10/2021	0,76%	0,85	113,33	112,55	112,52	113,59	7M	4.474
13/10/2021	-1,77%	-2,03	112,48	112,96	111,34	112,96	7M	9.254
11/10/2021	0,27%	0,31	114,51	114,33	114,20	114,70	5M	4.018
08/10/2021	1,06%	1,20	114,20	113,64	113,31	114,20	5M	3.539
07/10/2021	0,71%	0,80	113,00	112,49	112,30	114,00	6M	4.366
06/10/2021	0,29%	0,33	112,20	111,80	111,43	112,50	7M	4.764
05/10/2021	0,78%	0,87	111,87	111,16	110,78	111,87	7M	5.702
04/10/2021	0,28%	0,31	111,00	111,35	110,30	111,70	7M	5.944
01/10/2021	0,40%	0,44	110,69	110,32	110,12	112,10	9M	20.257
30/09/2021	0,42%	0,46	110,25	110,00	109,90	110,85	9M	10.244
29/09/2021	-0,97%	-1,08	109,79	110,86	109,65	111,10	9M	15.326
28/09/2021	-0,21%	-0,23	110,87	111,32	110,30	111,40	8M	16.726
27/09/2021	0,18%	0,20	111,10	110,98	110,91	111,45	8M	7.417
24/09/2021	0,63%	0,69	110,90	110,83	110,60	111,49	7M	9.957
23/09/2021	-0,71%	-0,79	110,21	111,20	110,21	111,50	11M	7.285
22/09/2021	0,72%	0,79	111,00	110,40	110,13	111,21	11M	7.821
21/09/2021	-0,44%	-0,49	110,21	111,00	110,02	112,75	10M	10.249
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	-	-	129,40	127,95	127,56	130,00	11M	9.548

Date,Open,High,Low,Close,Volume
21-Jan-22,109.32,110.00,109.32,110.00,7816761
20-Jan-22,108.20,109.32,108.10,109.32,8437976
19-Jan-22,107.14,108.20,107.05,108.20,9901565
18-Jan-22,106.91,107.19,106.91,107.14,11192761
17-Jan-22,106.98,107.40,106.85,107.00,12297155
14-Jan-22,107.23,107.64,106.78,106.98,9155615
13-Jan-22,107.00,107.27,106.56,107.21,7432130
12-Jan-22,106.81,107.36,106.59,107.00,6299638
11-Jan-22,107.90,108.38,107.20,107.99,8272593
10-Jan-22,107.46,108.20,107.31,107.80,7445587
07-Jan-22,107.60,107.74,107.28,107.48,4867437
06-Jan-22,107.37,108.13,107.05,107.17,4918384
05-Jan-22,107.75,108.39,107.01,107.04,6254363
04-Jan-22,106.78,108.60,106.78,107.75,6112233
03-Jan-22,109.07,111.79,106.11,106.78,11775628
30-Dec-21,107.83,109.80,107.83,108.97,9051205
29-Dec-21,105.24,108.49,105.24,107.81,8201304
28-Dec-21,104.40,105.79,103.95,105.18,10796284
27-Dec-21,104.20,104.49,103.61,104.36,8824872
23-Dec-21,103.70,104.24,103.70,104.20,6188633
22-Dec-21,103.80,104.15,103.50,103.61,6558972
21-Dec-21,102.56,104.14,102.56,103.69,8045541
20-Dec-21,101.10,102.75,101.10,102.55,9409089
17-Dec-21,101.05,101.32,100.50,100.89,14834422
16-Dec-21,101.15,101.39,100.80,101.04,12219398
15-Dec-21,101.11,101.49,100.93,101.10,11091284
14-Dec-21,101.30,101.47,100.81,101.00,17760177
13-Dec-21,101.98,101.98,101.30,101.48,13098310
10-Dec-21,101.50,102.29,101.31,101.92,11285828
09-Dec-21,103.37,103.79,103.00,103.00,10539245
08-Dec-21,104.12,104.53,103.19,104.00,13184037
07-Dec-21,103.22,105.12,103.22,103.99,8784841
06-Dec-21,102.25,103.65,102.25,102.94,10737584
03-Dec-21,102.37,102.59,102.00,102.25,13599002
02-Dec-21,102.31,102.87,102.20,102.37,9438374
01-Dec-21,102.22,102.95,102.09,102.31,8589087
30-Nov-21,102.18,102.47,101.91,102.14,8720154
29-Nov-21,101.98,102.60,101.92,102.18,8485099
26-Nov-21,101.61,102.35,101.61,101.98,7757874
25-Nov-21,102.00,102.47,101.11,101.60,10641932
24-Nov-21,103.57,103.57,101.56,102.00,11920901
23-Nov-21,104.04,104.50,103.31,103.57,7054363
22-Nov-21,104.35,104.94,103.50,104.04,12051657
19-Nov-21,106.75,106.96,106.50,106.87,7637839
18-Nov-21,106.60,107.25,106.54,106.70,6475736
17-Nov-21,107.00,107.10,106.00,106.60,7537737
16-Nov-21,107.31,107.80,106.60,107.11,7808909
12-Nov-21,106.62,107.38,106.61,107.31,5988232
11-Nov-21,106.48,107.43,105.48,106.61,10030364
10-Nov-21,108.55,108.73,107.22,107.85,6807347
09-Nov-21,107.60,108.89,107.56,108.55,6193326
08-Nov-21,109.00,109.25,107.53,107.56,6152730
05-Nov-21,108.42,109.29,108.42,108.94,4423360
04-Nov-21,108.61,109.24,108.03,108.41,5087379
03-Nov-21,109.18,109.76,108.00,108.50,7180505
01-Nov-21,108.88,109.90,108.57,109.18,5691168
29-Oct-21,107.41,109.15,107.41,108.88,6628994
28-Oct-21,107.85,107.85,107.14,107.41,6626468
27-Oct-21,108.90,108.90,106.70,107.90,13243332
26-Oct-21,110.42,111.10,109.80,109.90,7454395
25-Oct-21,112.08,113.18,110.29,110.36,12881755
22-Oct-21,112.19,112.34,110.63,112.00,9999052
21-Oct-21,113.57,113.83,111.98,112.19,8250731
20-Oct-21,114.00,114.06,113.25,113.57,7015367
19-Oct-21,114.05,114.10,113.79,114.10,5769362
18-Oct-21,114.10,114.49,113.50,114.05,5962116
15-Oct-21,113.48,114.59,113.20,114.00,6280705
14-Oct-21,112.55,113.59,112.52,113.33,6828710
13-Oct-21,112.96,112.96,111.34,112.48,7267628
11-Oct-21,114.33,114.70,114.20,114.51,5318046
08-Oct-21,113.64,114.20,113.31,114.20,5031621
07-Oct-21,112.49,114.00,112.30,113.00,6223297
06-Oct-21,111.80,112.50,111.43,112.20,7464641
05-Oct-21,111.16,111.87,110.78,111.87,7378032
04-Oct-21,111.35,111.70,110.30,111.00,7012778
01-Oct-21,110.32,112.10,110.12,110.69,8805295
30-Sep-21,110.00,110.85,109.90,110.25,8709845
29-Sep-21,110.86,111.10,109.65,109.79,8989511
28-Sep-21,111.32,111.40,110.30,110.87,7662002
27-Sep-21,110.98,111.45,110.91,111.10,7548622
24-Sep-21,110.83,111.49,110.60,110.90,7420753
23-Sep-21,111.20,111.50,110.21,110.21,11064034
22-Sep-21,110.40,111.21,110.13,111.00,10561746
21-Sep-21,111.00,112.75,110.02,110.21,9810302
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

*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...