Cotação atual, histórico e gráfico do papel: IRDM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 29/04/2019 | 0,13% | 0,14 | 111,00 | 111,00 | 110,58 | 111,40 | 800K | 382 |
| 26/04/2019 | -0,13% | -0,14 | 110,86 | 111,40 | 110,50 | 111,40 | 700K | 414 |
| 25/04/2019 | -0,27% | -0,30 | 111,00 | 111,30 | 110,55 | 111,77 | 680K | 369 |
| 24/04/2019 | 0,26% | 0,29 | 111,30 | 111,40 | 110,62 | 111,49 | 979K | 556 |
| 23/04/2019 | -0,88% | -0,98 | 111,01 | 111,96 | 110,85 | 112,00 | 880K | 460 |
| 22/04/2019 | -0,01% | -0,01 | 111,99 | 112,00 | 111,50 | 112,00 | 994K | 655 |
| 18/04/2019 | 0,21% | 0,24 | 112,00 | 112,00 | 111,80 | 112,49 | 867K | 392 |
| 17/04/2019 | -0,83% | -0,93 | 111,76 | 112,70 | 111,56 | 112,81 | 1M | 608 |
| 16/04/2019 | 0,35% | 0,39 | 112,69 | 112,30 | 112,00 | 112,78 | 951K | 502 |
| 15/04/2019 | -0,45% | -0,51 | 112,30 | 112,00 | 112,00 | 112,81 | 934K | 468 |
| 12/04/2019 | 0,83% | 0,93 | 112,81 | 111,90 | 111,90 | 112,89 | 614K | 404 |
| 11/04/2019 | 0,34% | 0,38 | 111,88 | 111,75 | 111,12 | 112,90 | 780K | 463 |
| 10/04/2019 | -0,44% | -0,49 | 111,50 | 113,00 | 110,96 | 113,00 | 1M | 813 |
| 09/04/2019 | 0,00% | 0,00 | 111,99 | 111,97 | 111,00 | 112,25 | 1M | 614 |
| 08/04/2019 | 2,99% | 3,25 | 111,99 | 109,96 | 108,50 | 111,99 | 2M | 944 |
| 05/04/2019 | -0,23% | -0,25 | 108,74 | 108,98 | 108,17 | 109,99 | 407K | 244 |
| 04/04/2019 | -0,01% | -0,01 | 108,99 | 109,00 | 108,50 | 109,00 | 797K | 417 |
| 03/04/2019 | -0,90% | -0,99 | 109,00 | 109,99 | 108,03 | 110,00 | 947K | 704 |
| 02/04/2019 | 0,95% | 1,04 | 109,99 | 108,95 | 108,95 | 110,02 | 686K | 334 |
| 01/04/2019 | 0,05% | 0,05 | 108,95 | 109,49 | 108,95 | 110,89 | 1M | 444 |
| 29/03/2019 | -0,43% | -0,47 | 108,90 | 109,37 | 108,00 | 110,00 | 902K | 316 |
| 28/03/2019 | -2,33% | -2,61 | 109,37 | 112,00 | 108,00 | 112,96 | 1M | 448 |
| 27/03/2019 | 0,73% | 0,81 | 111,98 | 111,14 | 109,00 | 112,00 | 727K | 449 |
| 26/03/2019 | 5,37% | 5,67 | 111,17 | 104,80 | 104,80 | 111,17 | 644K | 373 |
| 25/03/2019 | 0,48% | 0,50 | 105,50 | 105,50 | 105,49 | 106,40 | 294K | 157 |
| 22/03/2019 | -1,13% | -1,20 | 105,00 | 106,22 | 104,00 | 107,89 | 625K | 331 |
| 21/03/2019 | 0,66% | 0,70 | 106,20 | 105,99 | 105,01 | 107,90 | 685K | 300 |
| 20/03/2019 | 0,02% | 0,02 | 105,50 | 105,60 | 104,53 | 106,50 | 661K | 260 |
| 19/03/2019 | -0,29% | -0,31 | 105,48 | 105,80 | 105,11 | 106,00 | 457K | 186 |
| 18/03/2019 | 0,75% | 0,79 | 105,79 | 106,60 | 105,00 | 106,60 | 928K | 405 |
| 15/03/2019 | -2,33% | -2,50 | 105,00 | 107,00 | 103,99 | 107,50 | 1M | 622 |
| 14/03/2019 | -2,89% | -3,20 | 107,50 | 110,05 | 105,50 | 111,00 | 546K | 362 |
| 13/03/2019 | 0,20% | 0,22 | 110,70 | 111,50 | 110,25 | 112,49 | 946K | 374 |
| 12/03/2019 | -1,36% | -1,52 | 110,48 | 112,74 | 110,37 | 112,87 | 693K | 402 |
| 11/03/2019 | 0,00% | 0,00 | 112,00 | 112,50 | 111,51 | 114,00 | 598K | 305 |
| 08/03/2019 | -2,29% | -2,63 | 112,00 | 113,50 | 112,00 | 118,47 | 316K | 282 |
| 07/03/2019 | -0,23% | -0,27 | 114,63 | 114,99 | 112,50 | 115,00 | 265K | 191 |
| 06/03/2019 | -0,09% | -0,10 | 114,90 | 114,90 | 112,00 | 115,00 | 254K | 140 |
| 01/03/2019 | 2,54% | 2,85 | 115,00 | 112,20 | 111,66 | 115,00 | 322K | 160 |
| 28/02/2019 | 0,85% | 0,95 | 112,15 | 111,20 | 111,00 | 112,15 | 179K | 77 |
| 27/02/2019 | 0,99% | 1,09 | 111,20 | 110,80 | 110,80 | 111,23 | 85K | 68 |
| 26/02/2019 | -0,80% | -0,89 | 110,11 | 111,00 | 110,11 | 111,23 | 592K | 233 |
| 25/02/2019 | 0,82% | 0,90 | 111,00 | 111,40 | 110,10 | 111,40 | 732K | 310 |
| 22/02/2019 | 0,00% | 0,00 | 110,10 | 111,14 | 110,10 | 111,43 | 381K | 218 |
| 21/02/2019 | -0,77% | -0,85 | 110,10 | 110,63 | 110,01 | 111,79 | 393K | 279 |
| 20/02/2019 | 0,29% | 0,32 | 110,95 | 110,99 | 110,77 | 111,35 | 596K | 219 |
| 19/02/2019 | -1,13% | -1,27 | 110,63 | 112,00 | 110,50 | 112,00 | 404K | 192 |
Date,Open,High,Low,Close,Volume
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-19,111.00,111.40,110.58,111.00,799761
26-Apr-19,111.40,111.40,110.50,110.86,700270
25-Apr-19,111.30,111.77,110.55,111.00,679547
24-Apr-19,111.40,111.49,110.62,111.30,978687
23-Apr-19,111.96,112.00,110.85,111.01,879962
22-Apr-19,112.00,112.00,111.50,111.99,994030
18-Apr-19,112.00,112.49,111.80,112.00,867027
17-Apr-19,112.70,112.81,111.56,111.76,1139552
16-Apr-19,112.30,112.78,112.00,112.69,950865
15-Apr-19,112.00,112.81,112.00,112.30,934254
12-Apr-19,111.90,112.89,111.90,112.81,613697
11-Apr-19,111.75,112.90,111.12,111.88,780387
10-Apr-19,113.00,113.00,110.96,111.50,1093569
09-Apr-19,111.97,112.25,111.00,111.99,1093462
08-Apr-19,109.96,111.99,108.50,111.99,1596906
05-Apr-19,108.98,109.99,108.17,108.74,407165
04-Apr-19,109.00,109.00,108.50,108.99,797079
03-Apr-19,109.99,110.00,108.03,109.00,946759
02-Apr-19,108.95,110.02,108.95,109.99,685908
01-Apr-19,109.49,110.89,108.95,108.95,1032914
29-Mar-19,109.37,110.00,108.00,108.90,901512
28-Mar-19,112.00,112.96,108.00,109.37,1058449
27-Mar-19,111.14,112.00,109.00,111.98,727024
26-Mar-19,104.80,111.17,104.80,111.17,644073
25-Mar-19,105.50,106.40,105.49,105.50,294407
22-Mar-19,106.22,107.89,104.00,105.00,624864
21-Mar-19,105.99,107.90,105.01,106.20,685429
20-Mar-19,105.60,106.50,104.53,105.50,661480
19-Mar-19,105.80,106.00,105.11,105.48,457074
18-Mar-19,106.60,106.60,105.00,105.79,928123
15-Mar-19,107.00,107.50,103.99,105.00,1128852
14-Mar-19,110.05,111.00,105.50,107.50,546206
13-Mar-19,111.50,112.49,110.25,110.70,945507
12-Mar-19,112.74,112.87,110.37,110.48,693077
11-Mar-19,112.50,114.00,111.51,112.00,598245
08-Mar-19,113.50,118.47,112.00,112.00,316428
07-Mar-19,114.99,115.00,112.50,114.63,265249
06-Mar-19,114.90,115.00,112.00,114.90,253533
01-Mar-19,112.20,115.00,111.66,115.00,321788
28-Feb-19,111.20,112.15,111.00,112.15,178748
27-Feb-19,110.80,111.23,110.80,111.20,85403
26-Feb-19,111.00,111.23,110.11,110.11,592032
25-Feb-19,111.40,111.40,110.10,111.00,732024
22-Feb-19,111.14,111.43,110.10,110.10,381097
21-Feb-19,110.63,111.79,110.01,110.10,392553
20-Feb-19,110.99,111.35,110.77,110.95,595837
19-Feb-19,112.00,112.00,110.50,110.63,404308
18-Feb-19,110.00,112.50,110.00,111.90,404308
15-Feb-19,113.00,113.00,110.00,112.00,404308
14-Feb-19,112.54,113.80,110.50,113.00,404308
13-Feb-19,112.50,112.94,111.02,112.30,404308
12-Feb-19,111.80,112.70,109.05,112.51,404308
11-Feb-19,112.90,113.00,112.00,113.00,404308
08-Feb-19,111.03,112.45,110.00,112.00,404308
07-Feb-19,111.50,111.99,111.00,111.00,404308
06-Feb-19,110.85,112.90,110.65,111.10,404308
05-Feb-19,109.96,110.85,109.11,110.85,404308
04-Feb-19,109.80,110.53,109.62,110.00,404308
01-Feb-19,109.25,110.84,109.00,109.80,404308
31-Jan-19,108.10,109.97,108.10,108.61,404308
30-Jan-19,109.98,109.99,108.10,108.10,404308
29-Jan-19,108.69,110.00,107.50,110.00,404308
28-Jan-19,108.84,108.90,106.99,108.70,404308
24-Jan-19,110.00,110.60,106.76,108.84,404308
23-Jan-19,110.10,110.60,109.16,109.82,404308
22-Jan-19,109.80,110.50,109.01,109.19,404308
21-Jan-19,108.54,110.85,108.54,109.80,404308
18-Jan-19,109.37,110.00,108.00,108.20,404308
17-Jan-19,108.08,109.48,108.08,108.15,404308
16-Jan-19,109.55,110.09,107.97,108.06,404308
15-Jan-19,108.00,110.00,107.30,109.20,404308
14-Jan-19,110.15,110.15,106.31,107.20,404308
11-Jan-19,110.10,112.00,107.16,107.31,404308
10-Jan-19,110.00,110.54,109.81,110.00,404308
09-Jan-19,110.30,110.58,109.27,110.19,404308
08-Jan-19,110.70,110.70,108.02,110.57,404308
07-Jan-19,110.70,110.70,106.50,110.69,404308
04-Jan-19,110.70,110.99,110.21,110.60,404308
03-Jan-19,111.00,111.00,110.02,111.00,404308
02-Jan-19,109.40,113.00,108.53,111.00,404308
*exoneração de responsabilidade