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
19/11/2024	-0,08%	-0,05	66,25	66,00	66,00	66,52	3M	6.611
18/11/2024	1,92%	1,25	66,30	65,04	65,00	66,49	5M	8.446
14/11/2024	-0,21%	-0,14	65,05	65,00	65,00	65,98	3M	8.618
13/11/2024	-0,97%	-0,64	65,19	65,66	65,01	65,79	3M	3.556
12/11/2024	-2,75%	-1,86	65,83	66,73	65,40	66,73	4M	4.378
11/11/2024	-0,46%	-0,31	67,69	68,00	67,69	68,44	4M	6.172
08/11/2024	-0,66%	-0,45	68,00	68,50	67,45	68,50	3M	4.125

07/11/2024	1,03%	0,70	68,45	67,73	67,31	68,50	4M	9.692
06/11/2024	0,22%	0,15	67,75	67,74	67,24	68,00	4M	5.077
05/11/2024	0,66%	0,44	67,60	67,49	67,23	67,84	3M	4.415
04/11/2024	0,22%	0,15	67,16	67,45	67,01	67,46	4M	5.210
01/11/2024	-0,36%	-0,24	67,01	67,93	66,71	67,97	4M	4.855
31/10/2024	0,36%	0,24	67,25	67,10	67,06	67,65	2M	3.404
30/10/2024	0,87%	0,58	67,01	66,51	66,43	67,15	3M	3.430
29/10/2024	0,59%	0,39	66,43	66,34	65,70	66,59	3M	6.519
28/10/2024	0,05%	0,03	66,04	66,10	66,04	67,17	4M	5.902
25/10/2024	0,05%	0,03	66,01	66,00	65,61	66,48	3M	5.323
24/10/2024	1,71%	1,11	65,98	65,00	64,98	66,13	4M	4.867
23/10/2024	-0,81%	-0,53	64,87	65,40	64,51	66,14	6M	7.688
22/10/2024	-2,45%	-1,64	65,40	67,20	65,00	67,98	6M	7.526
21/10/2024	-1,00%	-0,68	67,04	67,72	67,00	68,50	4M	7.590
18/10/2024	0,33%	0,22	67,72	67,59	67,02	67,95	4M	4.685
17/10/2024	0,91%	0,61	67,50	67,09	66,91	67,59	3M	3.759
16/10/2024	0,91%	0,60	66,89	66,32	66,25	67,01	5M	9.172
15/10/2024	0,58%	0,38	66,29	66,25	65,99	66,68	5M	16.578
14/10/2024	2,54%	1,63	65,91	64,93	64,93	66,49	7M	8.755
11/10/2024	1,01%	0,64	64,28	64,07	63,51	64,47	4M	7.979
10/10/2024	-2,54%	-1,66	63,64	64,45	62,75	65,21	7M	9.957
09/10/2024	0,15%	0,10	65,30	65,30	64,60	65,34	7M	8.057
08/10/2024	-0,15%	-0,10	65,20	65,51	65,01	66,10	10M	9.037
07/10/2024	0,23%	0,15	65,30	65,40	65,10	65,50	5M	6.545
04/10/2024	-0,38%	-0,25	65,15	65,80	65,02	66,17	5M	6.870
03/10/2024	-1,54%	-1,02	65,40	66,42	65,30	66,73	5M	7.184
02/10/2024	-0,32%	-0,21	66,42	66,63	66,33	66,91	4M	6.878
01/10/2024	-1,42%	-0,96	66,63	67,10	66,35	67,40	5M	8.123
30/09/2024	-0,16%	-0,11	67,59	67,90	67,01	68,36	4M	5.989
27/09/2024	2,11%	1,40	67,70	66,20	66,20	67,92	4M	6.133
26/09/2024	0,44%	0,29	66,30	66,00	65,86	66,77	5M	7.445
25/09/2024	-1,36%	-0,91	66,01	66,92	66,01	67,00	6M	9.229
24/09/2024	-1,44%	-0,98	66,92	67,80	66,73	67,88	6M	6.459
23/09/2024	-1,59%	-1,10	67,90	69,00	67,67	69,00	6M	8.857
20/09/2024	-0,40%	-0,28	69,00	69,28	68,23	69,62	6M	7.882
19/09/2024	0,29%	0,20	69,28	69,30	69,10	69,59	3M	5.571
18/09/2024	-0,35%	-0,24	69,08	69,48	68,95	69,85	4M	5.483
17/09/2024	-0,67%	-0,47	69,32	69,80	69,30	69,96	5M	7.117
16/09/2024	-0,44%	-0,31	69,79	70,22	69,76	70,35	3M	5.882
13/09/2024	0,21%	0,15	70,10	69,95	69,91	70,25	3M	4.628
12/09/2024	-0,34%	-0,24	69,95	70,19	69,65	70,41	5M	5.434
11/09/2024	-1,79%	-1,28	70,19	70,49	69,92	70,70	6M	5.272
10/09/2024	-0,47%	-0,34	71,47	71,83	71,47	72,00	4M	6.297
09/09/2024	-0,49%	-0,35	71,81	72,30	71,76	72,34	4M	5.025
06/09/2024	-0,04%	-0,03	72,16	72,27	72,00	72,30	3M	3.622
05/09/2024	0,00%	0,00	72,19	72,34	72,10	72,39	2M	2.835
04/09/2024	0,26%	0,19	72,19	72,30	71,95	72,30	3M	5.377
03/09/2024	-0,08%	-0,06	72,00	72,20	71,80	72,35	3M	3.831
02/09/2024	0,08%	0,06	72,06	72,00	71,60	72,30	3M	5.279
30/08/2024	0,56%	0,40	72,00	71,86	71,80	72,30	4M	5.691
29/08/2024	0,07%	0,05	71,60	71,55	71,40	71,71	2M	2.683
28/08/2024	-0,15%	-0,11	71,55	71,47	71,20	71,72	4M	3.146
27/08/2024	-0,06%	-0,04	71,66	71,74	71,17	71,89	5M	4.437
26/08/2024	-0,08%	-0,06	71,70	71,85	71,53	71,99	4M	4.763
23/08/2024	0,22%	0,16	71,76	71,89	71,54	72,00	3M	7.471
22/08/2024	-0,38%	-0,27	71,60	71,95	71,50	72,00	3M	6.007
21/08/2024	-0,26%	-0,19	71,87	72,01	71,59	72,30	3M	6.113
20/08/2024	0,53%	0,38	72,06	71,65	71,64	72,46	6M	8.770
19/08/2024	-0,17%	-0,12	71,68	71,89	71,31	72,01	5M	5.746
16/08/2024	0,22%	0,16	71,80	71,84	71,50	71,84	4M	4.162
15/08/2024	0,89%	0,63	71,64	71,14	71,06	71,89	3M	3.706
14/08/2024	0,68%	0,48	71,01	70,66	70,50	71,05	4M	6.494
13/08/2024	-0,11%	-0,08	70,53	70,70	70,41	70,87	4M	3.671
12/08/2024	-1,38%	-0,99	70,61	71,05	70,50	71,20	4M	5.712
09/08/2024	0,14%	0,10	71,60	71,50	71,44	72,17	3M	2.984
08/08/2024	0,15%	0,11	71,50	71,38	71,30	71,75	2M	4.291
07/08/2024	0,31%	0,22	71,39	71,10	71,10	71,58	3M	3.447
06/08/2024	0,06%	0,04	71,17	71,19	71,03	71,81	3M	4.808
05/08/2024	-1,25%	-0,90	71,13	71,11	70,50	71,50	5M	6.084
02/08/2024	-0,10%	-0,07	72,03	72,30	71,80	72,43	2M	3.205
01/08/2024	0,21%	0,15	72,10	71,97	71,92	72,50	3M	6.578
31/07/2024	0,80%	0,57	71,95	71,38	71,38	71,97	3M	5.003
30/07/2024	-0,27%	-0,19	71,38	71,80	71,06	72,15	5M	7.884
29/07/2024	-0,62%	-0,45	71,57	72,15	71,50	72,15	4M	5.886
26/07/2024	-0,37%	-0,27	72,02	72,29	71,98	72,29	4M	5.296
25/07/2024	0,14%	0,10	72,29	72,30	72,00	72,50	3M	5.297
24/07/2024	-0,95%	-0,69	72,19	72,88	72,02	72,88	4M	5.031
23/07/2024	-0,31%	-0,23	72,88	73,20	72,80	73,30	4M	4.563
22/07/2024	-1,64%	-1,22	73,11	74,30	73,08	74,33	5M	8.901
19/07/2024	0,18%	0,13	74,33	74,29	74,14	74,81	3M	5.989
18/07/2024	0,08%	0,06	74,20	74,15	74,00	74,62	2M	2.810
17/07/2024	0,19%	0,14	74,14	74,00	73,87	74,21	3M	4.018
16/07/2024	0,95%	0,70	74,00	73,30	73,26	74,00	4M	4.303
15/07/2024	0,34%	0,25	73,30	73,05	73,03	73,59	3M	5.150
12/07/2024	0,48%	0,35	73,05	72,83	72,66	73,19	4M	4.260
11/07/2024	-0,07%	-0,05	72,70	72,75	72,60	73,11	3M	3.144
10/07/2024	-1,69%	-1,25	72,75	73,00	72,50	73,00	4M	6.456
09/07/2024	-0,01%	-0,01	74,00	74,01	73,61	74,21	2M	3.804
08/07/2024	1,29%	0,94	74,01	73,22	73,10	74,19	4M	6.754
05/07/2024	0,65%	0,47	73,07	72,51	72,33	73,16	4M	4.849
04/07/2024	0,89%	0,64	72,60	72,00	71,71	72,62	4M	4.829
03/07/2024	0,07%	0,05	71,96	71,90	71,54	72,41	4M	4.298
02/07/2024	0,04%	0,03	71,91	71,99	71,72	72,34	4M	8.001
01/07/2024	-0,48%	-0,35	71,88	72,29	71,82	72,70	5M	6.196
28/06/2024	0,74%	0,53	72,23	71,83	71,75	72,29	4M	8.111
27/06/2024	0,34%	0,24	71,70	71,79	71,20	71,84	3M	5.758
26/06/2024	-0,32%	-0,23	71,46	71,69	71,31	72,29	4M	7.007
25/06/2024	-0,78%	-0,56	71,69	72,30	71,50	72,40	6M	9.173
24/06/2024	0,12%	0,09	72,25	72,27	72,04	72,50	4M	4.326
21/06/2024	-0,26%	-0,19	72,16	72,49	72,16	72,72	6M	5.522
20/06/2024	0,15%	0,11	72,35	72,25	72,25	72,69	4M	8.810
19/06/2024	0,11%	0,08	72,24	72,22	72,16	72,59	3M	4.171
18/06/2024	-0,35%	-0,25	72,16	72,48	72,07	72,61	4M	4.981
17/06/2024	-0,21%	-0,15	72,41	72,56	72,21	72,71	3M	6.002
14/06/2024	0,15%	0,11	72,56	72,44	72,15	72,67	5M	5.070
13/06/2024	-0,29%	-0,21	72,45	72,66	72,14	73,23	4M	4.388
12/06/2024	-1,66%	-1,23	72,66	72,75	72,01	73,00	6M	6.714
11/06/2024	-0,46%	-0,34	73,89	74,35	73,83	74,65	4M	4.524
10/06/2024	0,07%	0,05	74,23	74,27	74,05	74,86	4M	5.592
07/06/2024	-0,66%	-0,49	74,18	74,80	73,80	75,26	7M	9.192
06/06/2024	-0,48%	-0,36	74,67	75,33	74,29	75,79	6M	8.203
05/06/2024	-0,45%	-0,34	75,03	75,37	74,50	75,81	7M	11.076
04/06/2024	-0,48%	-0,36	75,37	75,73	75,25	75,73	4M	3.861
03/06/2024	-0,09%	-0,07	75,73	75,96	75,60	76,00	4M	4.087
31/05/2024	1,16%	0,87	75,80	75,26	75,25	75,98	3M	5.466
29/05/2024	-0,75%	-0,57	74,93	75,61	74,90	76,00	4M	9.617
28/05/2024	-0,33%	-0,25	75,50	75,75	75,20	75,75	3M	3.786
27/05/2024	-0,33%	-0,25	75,75	76,00	75,67	76,14	4M	6.567
24/05/2024	0,26%	0,20	76,00	75,82	75,51	76,00	4M	8.116
23/05/2024	0,00%	0,00	75,80	75,80	75,65	75,90	3M	3.693
22/05/2024	0,00%	0,00	75,80	75,90	75,50	76,14	4M	4.248
21/05/2024	-0,46%	-0,35	75,80	76,36	75,56	76,70	4M	5.422
20/05/2024	0,09%	0,07	76,15	76,12	76,08	76,99	10M	13.977
17/05/2024	0,45%	0,34	76,08	75,90	75,67	76,27	4M	6.343
16/05/2024	-0,54%	-0,41	75,74	76,20	75,51	76,50	4M	6.144
15/05/2024	0,85%	0,64	76,15	75,51	75,51	76,50	4M	4.271
14/05/2024	-	-	75,51	76,28	75,40	76,33	5M	4.209

Date,Open,High,Low,Close,Volume
19-Nov-24,66.00,66.52,66.00,66.25,3388128
18-Nov-24,65.04,66.49,65.00,66.30,4853217
14-Nov-24,65.00,65.98,65.00,65.05,3303299
13-Nov-24,65.66,65.79,65.01,65.19,3246393
12-Nov-24,66.73,66.73,65.40,65.83,4137621
11-Nov-24,68.00,68.44,67.69,67.69,3885670
08-Nov-24,68.50,68.50,67.45,68.00,3048808
07-Nov-24,67.73,68.50,67.31,68.45,3796353
06-Nov-24,67.74,68.00,67.24,67.75,4106234
05-Nov-24,67.49,67.84,67.23,67.60,2916181
04-Nov-24,67.45,67.46,67.01,67.16,4028952
01-Nov-24,67.93,67.97,66.71,67.01,3530702
31-Oct-24,67.10,67.65,67.06,67.25,2329150
30-Oct-24,66.51,67.15,66.43,67.01,2824104
29-Oct-24,66.34,66.59,65.70,66.43,3036133
28-Oct-24,66.10,67.17,66.04,66.04,3993381
25-Oct-24,66.00,66.48,65.61,66.01,3498280
24-Oct-24,65.00,66.13,64.98,65.98,3530731
23-Oct-24,65.40,66.14,64.51,64.87,5581915
22-Oct-24,67.20,67.98,65.00,65.40,5505908
21-Oct-24,67.72,68.50,67.00,67.04,4400278
18-Oct-24,67.59,67.95,67.02,67.72,3517120
17-Oct-24,67.09,67.59,66.91,67.50,2987654
16-Oct-24,66.32,67.01,66.25,66.89,4981103
15-Oct-24,66.25,66.68,65.99,66.29,4820094
14-Oct-24,64.93,66.49,64.93,65.91,7307647
11-Oct-24,64.07,64.47,63.51,64.28,4407708
10-Oct-24,64.45,65.21,62.75,63.64,7207916
09-Oct-24,65.30,65.34,64.60,65.30,6518074
08-Oct-24,65.51,66.10,65.01,65.20,9761953
07-Oct-24,65.40,65.50,65.10,65.30,4764313
04-Oct-24,65.80,66.17,65.02,65.15,4786273
03-Oct-24,66.42,66.73,65.30,65.40,5103690
02-Oct-24,66.63,66.91,66.33,66.42,4059390
01-Oct-24,67.10,67.40,66.35,66.63,5128602
30-Sep-24,67.90,68.36,67.01,67.59,4081718
27-Sep-24,66.20,67.92,66.20,67.70,4267065
26-Sep-24,66.00,66.77,65.86,66.30,4731294
25-Sep-24,66.92,67.00,66.01,66.01,5677288
24-Sep-24,67.80,67.88,66.73,66.92,5932039
23-Sep-24,69.00,69.00,67.67,67.90,5624880
20-Sep-24,69.28,69.62,68.23,69.00,5808719
19-Sep-24,69.30,69.59,69.10,69.28,2801079
18-Sep-24,69.48,69.85,68.95,69.08,4069455
17-Sep-24,69.80,69.96,69.30,69.32,4653518
16-Sep-24,70.22,70.35,69.76,69.79,3385475
13-Sep-24,69.95,70.25,69.91,70.10,3184914
12-Sep-24,70.19,70.41,69.65,69.95,4517541
11-Sep-24,70.49,70.70,69.92,70.19,5630031
10-Sep-24,71.83,72.00,71.47,71.47,3536374
09-Sep-24,72.30,72.34,71.76,71.81,3724370
06-Sep-24,72.27,72.30,72.00,72.16,2745533
05-Sep-24,72.34,72.39,72.10,72.19,1926979
04-Sep-24,72.30,72.30,71.95,72.19,2937932
03-Sep-24,72.20,72.35,71.80,72.00,3374069
02-Sep-24,72.00,72.30,71.60,72.06,3442632
30-Aug-24,71.86,72.30,71.80,72.00,3586791
29-Aug-24,71.55,71.71,71.40,71.60,1870977
28-Aug-24,71.47,71.72,71.20,71.55,3792712
27-Aug-24,71.74,71.89,71.17,71.66,4582083
26-Aug-24,71.85,71.99,71.53,71.70,3592712
23-Aug-24,71.89,72.00,71.54,71.76,2741508
22-Aug-24,71.95,72.00,71.50,71.60,3199249
21-Aug-24,72.01,72.30,71.59,71.87,3423878
20-Aug-24,71.65,72.46,71.64,72.06,5544111
19-Aug-24,71.89,72.01,71.31,71.68,4633322
16-Aug-24,71.84,71.84,71.50,71.80,3696863
15-Aug-24,71.14,71.89,71.06,71.64,3345896
14-Aug-24,70.66,71.05,70.50,71.01,4170265
13-Aug-24,70.70,70.87,70.41,70.53,3714662
12-Aug-24,71.05,71.20,70.50,70.61,4473542
09-Aug-24,71.50,72.17,71.44,71.60,3226388
08-Aug-24,71.38,71.75,71.30,71.50,2424370
07-Aug-24,71.10,71.58,71.10,71.39,2613385
06-Aug-24,71.19,71.81,71.03,71.17,3092229
05-Aug-24,71.11,71.50,70.50,71.13,4783105
02-Aug-24,72.30,72.43,71.80,72.03,2420600
01-Aug-24,71.97,72.50,71.92,72.10,3305105
31-Jul-24,71.38,71.97,71.38,71.95,2798172
30-Jul-24,71.80,72.15,71.06,71.38,5025619
29-Jul-24,72.15,72.15,71.50,71.57,4015873
26-Jul-24,72.29,72.29,71.98,72.02,3779223
25-Jul-24,72.30,72.50,72.00,72.29,3405054
24-Jul-24,72.88,72.88,72.02,72.19,4283272
23-Jul-24,73.20,73.30,72.80,72.88,4392776
22-Jul-24,74.30,74.33,73.08,73.11,4736061
19-Jul-24,74.29,74.81,74.14,74.33,2850242
18-Jul-24,74.15,74.62,74.00,74.20,2396645
17-Jul-24,74.00,74.21,73.87,74.14,3038003
16-Jul-24,73.30,74.00,73.26,74.00,3840004
15-Jul-24,73.05,73.59,73.03,73.30,3013256
12-Jul-24,72.83,73.19,72.66,73.05,4081901
11-Jul-24,72.75,73.11,72.60,72.70,3096911
10-Jul-24,73.00,73.00,72.50,72.75,3827435
09-Jul-24,74.01,74.21,73.61,74.00,2489308
08-Jul-24,73.22,74.19,73.10,74.01,3537128
05-Jul-24,72.51,73.16,72.33,73.07,3649785
04-Jul-24,72.00,72.62,71.71,72.60,3593165
03-Jul-24,71.90,72.41,71.54,71.96,3841755
02-Jul-24,71.99,72.34,71.72,71.91,3895024
01-Jul-24,72.29,72.70,71.82,71.88,4684893
28-Jun-24,71.83,72.29,71.75,72.23,3781103
27-Jun-24,71.79,71.84,71.20,71.70,3103773
26-Jun-24,71.69,72.29,71.31,71.46,4413911
25-Jun-24,72.30,72.40,71.50,71.69,5919637
24-Jun-24,72.27,72.50,72.04,72.25,3518930
21-Jun-24,72.49,72.72,72.16,72.16,5864206
20-Jun-24,72.25,72.69,72.25,72.35,4173532
19-Jun-24,72.22,72.59,72.16,72.24,3352599
18-Jun-24,72.48,72.61,72.07,72.16,3693530
17-Jun-24,72.56,72.71,72.21,72.41,3420905
14-Jun-24,72.44,72.67,72.15,72.56,4698777
13-Jun-24,72.66,73.23,72.14,72.45,3739157
12-Jun-24,72.75,73.00,72.01,72.66,6218740
11-Jun-24,74.35,74.65,73.83,73.89,4499276
10-Jun-24,74.27,74.86,74.05,74.23,4030114
07-Jun-24,74.80,75.26,73.80,74.18,7479860
06-Jun-24,75.33,75.79,74.29,74.67,6301942
05-Jun-24,75.37,75.81,74.50,75.03,7258447
04-Jun-24,75.73,75.73,75.25,75.37,4291484
03-Jun-24,75.96,76.00,75.60,75.73,4150516
31-May-24,75.26,75.98,75.25,75.80,3014023
29-May-24,75.61,76.00,74.90,74.93,4464514
28-May-24,75.75,75.75,75.20,75.50,3404890
27-May-24,76.00,76.14,75.67,75.75,3919932
24-May-24,75.82,76.00,75.51,76.00,3592071
23-May-24,75.80,75.90,75.65,75.80,2539984
22-May-24,75.90,76.14,75.50,75.80,3738830
21-May-24,76.36,76.70,75.56,75.80,4335470
20-May-24,76.12,76.99,76.08,76.15,9850652
17-May-24,75.90,76.27,75.67,76.08,3658801
16-May-24,76.20,76.50,75.51,75.74,3855914
15-May-24,75.51,76.50,75.51,76.15,3503455
14-May-24,76.28,76.33,75.40,75.51,5119620

*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