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
20/09/2019	0,62%	0,78	125,98	125,20	125,20	125,99	2M	1.012
19/09/2019	0,09%	0,11	125,20	125,40	125,00	125,40	1M	550
18/09/2019	0,07%	0,09	125,09	125,45	124,65	126,69	2M	1.083
17/09/2019	0,01%	0,01	125,00	124,94	124,86	126,86	2M	1.976
16/09/2019	0,15%	0,19	124,99	124,80	123,07	125,00	1M	842
13/09/2019	1,74%	2,14	124,80	122,66	121,56	124,80	1M	758
12/09/2019	0,09%	0,11	122,66	122,14	121,00	122,99	1M	743
11/09/2019	-0,61%	-0,75	122,55	122,02	122,00	123,25	1M	1.638
10/09/2019	-0,64%	-0,80	123,30	124,98	120,12	124,98	1M	991
09/09/2019	-0,42%	-0,52	124,10	124,62	123,30	125,00	900K	539
06/09/2019	0,94%	1,16	124,62	123,50	123,17	125,74	1M	823
05/09/2019	1,61%	1,96	123,46	121,55	121,55	123,46	878K	588
04/09/2019	-2,99%	-3,74	121,50	125,24	120,20	125,24	2M	1.268
03/09/2019	-0,21%	-0,26	125,24	125,50	124,02	125,96	1M	679
02/09/2019	-0,40%	-0,50	125,50	126,00	124,05	126,00	2M	1.347
30/08/2019	-0,62%	-0,79	126,00	126,50	125,31	126,79	972K	446
29/08/2019	2,14%	2,66	126,79	124,51	124,51	126,79	770K	397
28/08/2019	-0,46%	-0,57	124,13	124,00	124,00	125,31	1M	622
27/08/2019	0,56%	0,70	124,70	124,00	122,54	125,00	1M	692
26/08/2019	0,68%	0,84	124,00	123,62	122,60	124,00	2M	1.136
23/08/2019	-0,68%	-0,84	123,16	123,60	122,00	123,97	1M	886
22/08/2019	0,01%	0,01	124,00	123,99	123,15	124,00	971K	645
21/08/2019	-0,01%	-0,01	123,99	123,90	122,52	123,99	1M	937
20/08/2019	0,08%	0,10	124,00	124,00	122,00	124,00	1M	831
19/08/2019	-1,67%	-2,10	123,90	126,00	121,07	126,71	2M	973
16/08/2019	0,81%	1,01	126,00	125,00	122,02	126,78	1M	782
15/08/2019	0,56%	0,69	124,99	125,38	120,00	125,40	2M	1.791
14/08/2019	-1,02%	-1,28	124,30	125,78	123,09	125,89	2M	874
13/08/2019	0,55%	0,69	125,58	124,96	124,89	126,22	2M	913
12/08/2019	-2,03%	-2,59	124,89	126,80	121,79	126,80	2M	1.098
09/08/2019	1,18%	1,49	127,48	128,00	126,00	128,29	2M	1.250
08/08/2019	1,87%	2,31	125,99	123,95	123,68	126,00	2M	1.113
07/08/2019	2,36%	2,85	123,68	120,83	120,60	123,93	2M	1.203
06/08/2019	3,01%	3,53	120,83	118,00	117,90	122,20	2M	991
05/08/2019	0,32%	0,37	117,30	116,93	114,85	118,00	2M	1.139
02/08/2019	3,47%	3,92	116,93	113,35	113,35	116,93	2M	1.087
01/08/2019	0,19%	0,21	113,01	112,80	112,00	115,75	3M	1.789
31/07/2019	3,29%	3,59	112,80	110,04	109,21	113,38	2M	1.315
30/07/2019	-0,58%	-0,64	109,21	109,45	109,00	110,05	4M	1.539
29/07/2019	-1,04%	-1,15	109,85	111,00	109,10	111,50	3M	1.448
26/07/2019	-0,34%	-0,38	111,00	111,50	110,30	111,70	2M	890
25/07/2019	0,34%	0,38	111,38	110,55	110,30	111,95	2M	1.928
24/07/2019	1,60%	1,75	111,00	108,99	108,60	111,97	4M	1.798
23/07/2019	-0,59%	-0,65	109,25	109,90	109,01	112,01	3M	1.085
22/07/2019	-4,06%	-4,65	109,90	114,01	107,00	114,24	4M	1.775
19/07/2019	-2,84%	-3,35	114,55	117,75	114,10	117,89	1M	805
18/07/2019	0,05%	0,06	117,90	117,85	116,01	117,90	930K	520
17/07/2019	-6,33%	-7,96	117,84	116,99	114,00	118,70	1M	1.299
16/07/2019	1,15%	1,43	125,80	124,50	124,00	125,99	1M	427
15/07/2019	0,31%	0,38	124,37	124,20	123,60	124,44	516K	236
12/07/2019	0,60%	0,74	123,99	123,50	122,03	125,00	919K	411
11/07/2019	2,28%	2,75	123,25	119,64	119,17	123,25	712K	357
10/07/2019	0,94%	1,12	120,50	119,38	119,01	124,09	1M	531
08/07/2019	1,00%	1,18	119,38	118,20	118,20	119,38	508K	311
05/07/2019	0,21%	0,25	118,20	118,20	117,07	118,20	469K	238
04/07/2019	0,92%	1,08	117,95	116,60	116,60	118,99	678K	287
03/07/2019	0,42%	0,49	116,87	115,52	115,52	117,70	1M	417
02/07/2019	1,66%	1,90	116,38	114,45	114,31	119,45	999K	474
01/07/2019	0,29%	0,33	114,48	113,47	113,27	114,48	749K	468
28/06/2019	0,13%	0,15	114,15	113,99	113,00	114,20	1M	504
27/06/2019	0,10%	0,11	114,00	113,89	113,80	114,00	728K	272
26/06/2019	0,66%	0,75	113,89	113,15	113,00	113,89	756K	265
25/06/2019	0,23%	0,26	113,14	112,79	112,00	113,29	570K	324
24/06/2019	-0,11%	-0,12	112,88	113,00	112,00	113,83	474K	279
21/06/2019	0,57%	0,64	113,00	112,37	112,36	113,00	281K	160
19/06/2019	0,03%	0,03	112,36	112,33	111,91	112,79	567K	320
18/06/2019	-0,14%	-0,16	112,33	112,50	111,00	112,86	1M	537
17/06/2019	-0,45%	-0,51	112,49	112,09	111,36	113,00	910K	490
14/06/2019	1,29%	1,44	113,00	111,97	111,56	113,14	780K	655
13/06/2019	-0,39%	-0,44	111,56	112,94	108,90	112,99	725K	438
12/06/2019	-1,46%	-1,66	112,00	113,18	112,00	113,20	724K	443
11/06/2019	0,18%	0,20	113,66	113,92	113,00	113,98	791K	291
10/06/2019	-0,44%	-0,50	113,46	114,00	112,81	114,00	506K	275
07/06/2019	0,15%	0,17	113,96	113,77	113,19	113,96	2M	579
06/06/2019	0,09%	0,10	113,79	113,20	112,00	113,79	993K	484
05/06/2019	0,74%	0,84	113,69	112,86	112,86	113,79	873K	449
04/06/2019	-0,83%	-0,94	112,85	113,78	112,01	113,79	1M	585
03/06/2019	1,60%	1,79	113,79	111,89	111,80	113,79	596K	329
31/05/2019	0,40%	0,45	112,00	112,00	111,10	112,00	759K	331
30/05/2019	0,13%	0,15	111,55	112,00	111,50	112,73	815K	335
29/05/2019	-0,32%	-0,36	111,40	112,95	111,40	112,95	679K	338
28/05/2019	-0,67%	-0,75	111,76	113,49	111,70	113,50	929K	481
27/05/2019	-0,41%	-0,46	112,51	112,97	112,50	113,80	957K	343
24/05/2019	0,07%	0,08	112,97	112,89	112,60	113,00	872K	276
23/05/2019	0,30%	0,34	112,89	112,87	112,70	112,89	340K	174
22/05/2019	-0,31%	-0,35	112,55	112,90	111,51	113,00	1M	512
21/05/2019	0,44%	0,49	112,90	113,00	112,42	113,30	839K	443
20/05/2019	-1,14%	-1,30	112,41	113,71	112,00	113,71	812K	339
17/05/2019	0,21%	0,24	113,71	113,47	113,04	113,79	520K	292
16/05/2019	1,31%	1,47	113,47	112,00	111,69	113,60	727K	466
15/05/2019	0,38%	0,42	112,00	111,64	110,61	112,39	525K	306
14/05/2019	0,93%	1,03	111,58	110,58	110,58	111,98	353K	263
13/05/2019	-2,84%	-3,23	110,55	110,32	110,32	112,50	947K	435
10/05/2019	-0,02%	-0,02	113,78	113,21	113,00	113,78	754K	359
09/05/2019	-0,18%	-0,20	113,80	113,98	113,00	113,98	940K	473
08/05/2019	0,00%	0,00	114,00	113,98	113,70	114,00	695K	433
07/05/2019	0,13%	0,15	114,00	113,99	113,68	114,00	814K	503
06/05/2019	-0,13%	-0,15	113,85	114,00	113,85	114,65	1M	573
03/05/2019	0,88%	1,00	114,00	113,03	113,00	114,00	1M	935
02/05/2019	1,25%	1,40	113,00	112,00	111,60	113,00	1M	701
30/04/2019	0,54%	0,60	111,60	111,40	111,01	112,00	651K	373

Date,Open,High,Low,Close,Volume
20-Sep-19,125.20,125.99,125.20,125.98,1800062
19-Sep-19,125.40,125.40,125.00,125.20,1164874
18-Sep-19,125.45,126.69,124.65,125.09,2070431
17-Sep-19,124.94,126.86,124.86,125.00,2437610
16-Sep-19,124.80,125.00,123.07,124.99,1210772
13-Sep-19,122.66,124.80,121.56,124.80,1276477
12-Sep-19,122.14,122.99,121.00,122.66,1054498
11-Sep-19,122.02,123.25,122.00,122.55,1323313
10-Sep-19,124.98,124.98,120.12,123.30,1290196
09-Sep-19,124.62,125.00,123.30,124.10,899761
06-Sep-19,123.50,125.74,123.17,124.62,1220710
05-Sep-19,121.55,123.46,121.55,123.46,877674
04-Sep-19,125.24,125.24,120.20,121.50,1918379
03-Sep-19,125.50,125.96,124.02,125.24,1037874
02-Sep-19,126.00,126.00,124.05,125.50,1897036
30-Aug-19,126.50,126.79,125.31,126.00,972203
29-Aug-19,124.51,126.79,124.51,126.79,769690
28-Aug-19,124.00,125.31,124.00,124.13,1000062
27-Aug-19,124.00,125.00,122.54,124.70,1431759
26-Aug-19,123.62,124.00,122.60,124.00,1521438
23-Aug-19,123.60,123.97,122.00,123.16,1187351
22-Aug-19,123.99,124.00,123.15,124.00,971083
21-Aug-19,123.90,123.99,122.52,123.99,1361875
20-Aug-19,124.00,124.00,122.00,124.00,1396010
19-Aug-19,126.00,126.71,121.07,123.90,1645593
16-Aug-19,125.00,126.78,122.02,126.00,1399915
15-Aug-19,125.38,125.40,120.00,124.99,1607126
14-Aug-19,125.78,125.89,123.09,124.30,1918418
13-Aug-19,124.96,126.22,124.89,125.58,1984809
12-Aug-19,126.80,126.80,121.79,124.89,1987057
09-Aug-19,128.00,128.29,126.00,127.48,2461686
08-Aug-19,123.95,126.00,123.68,125.99,1945412
07-Aug-19,120.83,123.93,120.60,123.68,2423043
06-Aug-19,118.00,122.20,117.90,120.83,1777650
05-Aug-19,116.93,118.00,114.85,117.30,2267824
02-Aug-19,113.35,116.93,113.35,116.93,2141201
01-Aug-19,112.80,115.75,112.00,113.01,2500832
31-Jul-19,110.04,113.38,109.21,112.80,2436465
30-Jul-19,109.45,110.05,109.00,109.21,4268431
29-Jul-19,111.00,111.50,109.10,109.85,2994566
26-Jul-19,111.50,111.70,110.30,111.00,2029834
25-Jul-19,110.55,111.95,110.30,111.38,2299015
24-Jul-19,108.99,111.97,108.60,111.00,3919626
23-Jul-19,109.90,112.01,109.01,109.25,2573661
22-Jul-19,114.01,114.24,107.00,109.90,4063845
19-Jul-19,117.75,117.89,114.10,114.55,1264698
18-Jul-19,117.85,117.90,116.01,117.90,929910
17-Jul-19,116.99,118.70,114.00,117.84,1057868
16-Jul-19,124.50,125.99,124.00,125.80,1258900
15-Jul-19,124.20,124.44,123.60,124.37,516496
12-Jul-19,123.50,125.00,122.03,123.99,918699
11-Jul-19,119.64,123.25,119.17,123.25,711601
10-Jul-19,119.38,124.09,119.01,120.50,1322316
08-Jul-19,118.20,119.38,118.20,119.38,507667
05-Jul-19,118.20,118.20,117.07,118.20,469181
04-Jul-19,116.60,118.99,116.60,117.95,677721
03-Jul-19,115.52,117.70,115.52,116.87,1007444
02-Jul-19,114.45,119.45,114.31,116.38,999339
01-Jul-19,113.47,114.48,113.27,114.48,749354
28-Jun-19,113.99,114.20,113.00,114.15,1440193
27-Jun-19,113.89,114.00,113.80,114.00,727823
26-Jun-19,113.15,113.89,113.00,113.89,756292
25-Jun-19,112.79,113.29,112.00,113.14,570438
24-Jun-19,113.00,113.83,112.00,112.88,473549
21-Jun-19,112.37,113.00,112.36,113.00,281416
19-Jun-19,112.33,112.79,111.91,112.36,566956
18-Jun-19,112.50,112.86,111.00,112.33,1112059
17-Jun-19,112.09,113.00,111.36,112.49,910332
14-Jun-19,111.97,113.14,111.56,113.00,780237
13-Jun-19,112.94,112.99,108.90,111.56,725138
12-Jun-19,113.18,113.20,112.00,112.00,723779
11-Jun-19,113.92,113.98,113.00,113.66,791463
10-Jun-19,114.00,114.00,112.81,113.46,506344
07-Jun-19,113.77,113.96,113.19,113.96,2048273
06-Jun-19,113.20,113.79,112.00,113.79,992710
05-Jun-19,112.86,113.79,112.86,113.69,873265
04-Jun-19,113.78,113.79,112.01,112.85,1043796
03-Jun-19,111.89,113.79,111.80,113.79,596252
31-May-19,112.00,112.00,111.10,112.00,759468
30-May-19,112.00,112.73,111.50,111.55,815362
29-May-19,112.95,112.95,111.40,111.40,679274
28-May-19,113.49,113.50,111.70,111.76,928754
27-May-19,112.97,113.80,112.50,112.51,957226
24-May-19,112.89,113.00,112.60,112.97,872065
23-May-19,112.87,112.89,112.70,112.89,339941
22-May-19,112.90,113.00,111.51,112.55,1023802
21-May-19,113.00,113.30,112.42,112.90,839468
20-May-19,113.71,113.71,112.00,112.41,812340
17-May-19,113.47,113.79,113.04,113.71,519563
16-May-19,112.00,113.60,111.69,113.47,727294
15-May-19,111.64,112.39,110.61,112.00,525175
14-May-19,110.58,111.98,110.58,111.58,353452
13-May-19,110.32,112.50,110.32,110.55,947356
10-May-19,113.21,113.78,113.00,113.78,754295
09-May-19,113.98,113.98,113.00,113.80,940482
08-May-19,113.98,114.00,113.70,114.00,695371
07-May-19,113.99,114.00,113.68,114.00,814080
06-May-19,114.00,114.65,113.85,113.85,1172177
03-May-19,113.03,114.00,113.00,114.00,1367686
02-May-19,112.00,113.00,111.60,113.00,1054846
30-Apr-19,111.40,112.00,111.01,111.60,650969
29-Apr-19,111.00,111.40,110.58,111.00,650969
26-Apr-19,111.40,111.40,110.50,110.86,650969
25-Apr-19,111.30,111.77,110.55,111.00,650969
24-Apr-19,111.40,111.49,110.62,111.30,650969
23-Apr-19,111.96,112.00,110.85,111.01,650969
22-Apr-19,112.00,112.00,111.50,111.99,650969
18-Apr-19,112.00,112.49,111.80,112.00,650969
17-Apr-19,112.70,112.81,111.56,111.76,650969
16-Apr-19,112.30,112.78,112.00,112.69,650969
15-Apr-19,112.00,112.81,112.00,112.30,650969
12-Apr-19,111.90,112.89,111.90,112.81,650969
11-Apr-19,111.75,112.90,111.12,111.88,650969
10-Apr-19,113.00,113.00,110.96,111.50,650969
09-Apr-19,111.97,112.25,111.00,111.99,650969
08-Apr-19,109.96,111.99,108.50,111.99,650969
05-Apr-19,108.98,109.99,108.17,108.74,650969
04-Apr-19,109.00,109.00,108.50,108.99,650969
03-Apr-19,109.99,110.00,108.03,109.00,650969
02-Apr-19,108.95,110.02,108.95,109.99,650969
01-Apr-19,109.49,110.89,108.95,108.95,650969
29-Mar-19,109.37,110.00,108.00,108.90,650969
28-Mar-19,112.00,112.96,108.00,109.37,650969
27-Mar-19,111.14,112.00,109.00,111.98,650969
26-Mar-19,104.80,111.17,104.80,111.17,650969
25-Mar-19,105.50,106.40,105.49,105.50,650969
22-Mar-19,106.22,107.89,104.00,105.00,650969
21-Mar-19,105.99,107.90,105.01,106.20,650969
20-Mar-19,105.60,106.50,104.53,105.50,650969
19-Mar-19,105.80,106.00,105.11,105.48,650969
18-Mar-19,106.60,106.60,105.00,105.79,650969
15-Mar-19,107.00,107.50,103.99,105.00,650969
14-Mar-19,110.05,111.00,105.50,107.50,650969
13-Mar-19,111.50,112.49,110.25,110.70,650969

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IRDM11