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
25/09/2020	0,41%	0,49	120,99	120,50	119,95	120,99	7M	3.043
24/09/2020	0,59%	0,71	120,50	119,79	119,21	120,50	6M	4.061
23/09/2020	0,31%	0,37	119,79	119,96	119,42	120,03	6M	2.632
22/09/2020	0,02%	0,02	119,42	119,50	119,20	120,19	7M	2.971
21/09/2020	0,53%	0,63	119,40	118,77	118,40	120,99	8M	3.728
18/09/2020	1,82%	2,12	118,77	116,85	116,71	118,80	9M	4.596
17/09/2020	0,13%	0,15	116,65	116,50	116,40	116,93	8M	4.884
16/09/2020	-0,13%	-0,15	116,50	116,70	116,32	116,70	9M	7.139
15/09/2020	-0,30%	-0,35	116,65	117,00	115,90	117,33	9M	5.903
14/09/2020	-0,73%	-0,86	117,00	117,85	117,00	117,85	5M	2.916
11/09/2020	-1,16%	-1,38	117,86	118,00	117,10	118,48	5M	2.957

10/09/2020	0,73%	0,87	119,24	118,99	118,50	119,37	5M	2.763
09/09/2020	0,31%	0,37	118,37	118,00	117,60	118,50	4M	2.745
08/09/2020	0,00%	0,00	118,00	118,00	117,40	118,30	5M	3.754
04/09/2020	0,04%	0,05	118,00	117,99	117,71	118,12	3M	2.824
03/09/2020	0,05%	0,06	117,95	118,00	117,70	118,20	4M	1.688
02/09/2020	1,18%	1,37	117,89	116,60	116,60	118,25	5M	1.850
01/09/2020	0,64%	0,74	116,52	115,78	115,65	116,74	5M	2.265
31/08/2020	0,24%	0,28	115,78	115,99	115,01	115,99	5M	6.041
28/08/2020	0,26%	0,30	115,50	115,84	115,20	115,84	4M	5.974
27/08/2020	-0,68%	-0,79	115,20	115,99	115,01	116,00	5M	2.276
26/08/2020	0,06%	0,07	115,99	115,96	115,32	116,00	6M	2.230
25/08/2020	-0,04%	-0,05	115,92	115,96	115,47	115,97	5M	1.977
24/08/2020	0,00%	0,00	115,97	115,97	115,50	115,97	6M	2.408
21/08/2020	0,38%	0,44	115,97	115,70	115,36	115,97	5M	1.703
20/08/2020	-0,11%	-0,13	115,53	115,66	114,95	115,99	5M	2.119
19/08/2020	0,26%	0,30	115,66	115,99	115,50	115,99	5M	2.162
18/08/2020	0,57%	0,65	115,36	114,71	114,67	115,91	5M	2.273
17/08/2020	0,11%	0,13	114,71	114,69	114,32	115,40	5M	2.210
14/08/2020	-0,10%	-0,11	114,58	114,69	114,31	114,94	4M	2.554
13/08/2020	0,77%	0,88	114,69	114,00	113,90	114,74	4M	2.120
12/08/2020	-1,46%	-1,69	113,81	114,65	113,81	115,31	5M	2.309
11/08/2020	-0,43%	-0,50	115,50	116,00	114,84	116,86	6M	5.134
10/08/2020	1,67%	1,90	116,00	114,29	114,29	116,99	5M	3.479
07/08/2020	3,02%	3,35	114,10	111,00	111,00	114,10	5M	2.982
06/08/2020	0,44%	0,48	110,75	110,28	109,58	112,58	7M	3.339
05/08/2020	0,46%	0,50	110,27	109,77	109,68	110,70	7M	3.135
04/08/2020	0,57%	0,62	109,77	109,15	109,15	109,90	7M	4.920
03/08/2020	-0,13%	-0,14	109,15	109,50	108,51	109,88	7M	3.911
31/07/2020	-1,05%	-1,16	109,29	110,96	108,97	110,96	7M	2.854
30/07/2020	-0,50%	-0,55	110,45	111,02	110,00	111,50	5M	2.710
29/07/2020	-0,27%	-0,30	111,00	111,30	110,98	111,95	6M	3.433
28/07/2020	1,45%	1,59	111,30	110,01	110,01	111,89	6M	3.091
27/07/2020	1,58%	1,71	109,71	108,90	108,47	110,06	7M	3.338
24/07/2020	-1,56%	-1,71	108,00	109,80	108,00	110,00	12M	3.923
23/07/2020	-0,17%	-0,19	109,71	110,09	109,65	110,78	7M	2.370
22/07/2020	0,32%	0,35	109,90	109,62	109,58	110,06	7M	2.077
21/07/2020	-0,07%	-0,08	109,55	110,00	109,00	110,00	6M	2.825
20/07/2020	0,02%	0,02	109,63	109,55	109,03	110,79	5M	3.984
17/07/2020	0,46%	0,50	109,61	109,11	108,50	110,00	7M	3.562
16/07/2020	0,60%	0,65	109,11	108,46	108,46	109,40	6M	3.460
15/07/2020	-0,50%	-0,54	108,46	109,02	108,00	109,40	11M	3.155
14/07/2020	-0,05%	-0,05	109,00	109,00	107,00	109,00	12M	3.833
13/07/2020	-3,15%	-3,55	109,05	111,81	109,01	112,39	13M	5.022
10/07/2020	0,27%	0,30	112,60	111,51	110,11	114,99	6M	3.221
09/07/2020	-4,83%	-5,70	112,30	107,87	106,15	112,30	11M	3.924
08/07/2020	-1,01%	-1,20	118,00	119,24	116,20	119,25	6M	2.963
07/07/2020	-0,46%	-0,55	119,20	119,75	118,82	119,75	4M	1.514
06/07/2020	-1,13%	-1,37	119,75	121,12	119,00	122,00	5M	2.144
03/07/2020	-0,31%	-0,38	121,12	121,82	120,24	122,00	4M	4.263
02/07/2020	0,85%	1,02	121,50	120,48	120,12	122,00	4M	2.377
01/07/2020	0,74%	0,88	120,48	119,67	119,67	120,73	5M	1.852
30/06/2020	2,07%	2,42	119,60	117,39	117,39	120,01	4M	1.903
29/06/2020	0,80%	0,93	117,18	117,28	116,57	117,40	3M	1.378
26/06/2020	-0,81%	-0,95	116,25	117,89	116,04	117,89	5M	5.500
25/06/2020	0,17%	0,20	117,20	117,80	116,51	117,91	3M	1.567
24/06/2020	-0,43%	-0,50	117,00	117,50	116,30	118,00	4M	1.801
23/06/2020	1,69%	1,95	117,50	115,65	115,65	117,50	4M	2.271
22/06/2020	0,83%	0,95	115,55	114,62	114,46	116,50	6M	2.097
19/06/2020	0,27%	0,31	114,60	114,38	114,00	114,64	3M	1.890
18/06/2020	0,04%	0,04	114,29	114,50	113,34	114,58	3M	2.707
17/06/2020	0,56%	0,64	114,25	114,10	113,29	114,50	3M	1.593
16/06/2020	-0,44%	-0,50	113,61	114,16	113,00	114,82	3M	1.402
15/06/2020	-0,60%	-0,69	114,11	114,72	113,32	114,72	3M	1.533
12/06/2020	0,09%	0,10	114,80	114,00	113,20	114,85	3M	1.572
10/06/2020	-0,39%	-0,45	114,70	114,88	112,45	114,88	3M	1.650
09/06/2020	-0,17%	-0,20	115,15	115,50	114,81	115,98	3M	1.564
08/06/2020	1,18%	1,34	115,35	113,95	112,55	115,77	6M	2.156
05/06/2020	-1,46%	-1,69	114,01	116,00	113,00	116,75	3M	1.398
04/06/2020	0,26%	0,30	115,70	115,76	115,41	116,00	2M	988
03/06/2020	2,81%	3,15	115,40	112,50	112,50	116,79	3M	1.406
02/06/2020	3,36%	3,65	112,25	109,50	109,50	112,30	3M	1.549
01/06/2020	3,73%	3,91	108,60	104,69	104,69	108,87	4M	2.142
29/05/2020	-0,38%	-0,40	104,69	105,00	104,21	105,40	5M	2.933
28/05/2020	0,43%	0,45	105,09	105,48	104,90	105,49	3M	1.313
27/05/2020	-0,24%	-0,25	104,64	105,00	104,51	105,48	3M	3.082
26/05/2020	1,69%	1,74	104,89	103,49	103,23	104,99	3M	1.774
25/05/2020	1,53%	1,55	103,15	101,60	101,58	103,15	4M	2.746
22/05/2020	0,16%	0,16	101,60	101,44	100,40	101,60	3M	2.746
21/05/2020	0,94%	0,94	101,44	100,80	100,60	101,44	2M	1.232
20/05/2020	-0,48%	-0,48	100,50	101,00	100,01	101,30	4M	1.697
19/05/2020	-0,14%	-0,14	100,98	101,25	100,51	101,44	3M	1.792
18/05/2020	0,28%	0,28	101,12	100,84	100,80	101,38	3M	1.466
15/05/2020	1,56%	1,55	100,84	99,23	99,22	101,00	2M	2.031
14/05/2020	-0,80%	-0,80	99,29	100,29	98,00	100,50	4M	2.016
13/05/2020	-1,27%	-1,29	100,09	100,75	99,33	101,10	3M	1.895
12/05/2020	0,01%	0,01	101,38	101,60	100,90	101,60	5M	1.775
11/05/2020	0,07%	0,07	101,37	101,97	100,60	101,97	5M	1.766
08/05/2020	0,29%	0,29	101,30	101,27	101,00	102,47	3M	1.424
07/05/2020	-0,10%	-0,10	101,01	101,97	100,50	103,69	4M	1.596
06/05/2020	-0,13%	-0,13	101,11	101,47	100,81	101,54	2M	1.270
05/05/2020	0,24%	0,24	101,24	101,24	101,00	101,68	3M	1.266
04/05/2020	-0,96%	-0,98	101,00	101,83	99,00	101,83	3M	1.606
30/04/2020	0,47%	0,48	101,98	101,51	101,05	101,98	2M	1.044
29/04/2020	0,89%	0,90	101,50	101,60	100,70	101,80	3M	1.216
28/04/2020	-0,01%	-0,01	100,60	101,00	100,50	101,63	2M	1.717
27/04/2020	0,25%	0,25	100,61	100,61	100,60	102,36	2M	1.123
24/04/2020	-1,56%	-1,59	100,36	102,30	99,52	102,30	5M	2.242
23/04/2020	0,15%	0,15	101,95	101,96	101,56	102,50	3M	1.464
22/04/2020	0,76%	0,77	101,80	101,04	101,04	102,72	3M	2.043
20/04/2020	1,03%	1,03	101,03	100,79	100,30	101,90	4M	1.973
17/04/2020	-2,64%	-2,71	100,00	103,02	99,04	104,70	6M	3.214
16/04/2020	1,70%	1,72	102,71	101,00	100,91	103,49	2M	1.381
15/04/2020	0,74%	0,74	100,99	101,00	100,25	101,30	4M	2.549
14/04/2020	0,88%	0,87	100,25	99,40	99,40	100,25	4M	1.451
13/04/2020	-1,02%	-1,02	99,38	99,50	98,80	99,70	2M	2.986
09/04/2020	0,50%	0,50	100,40	99,99	99,89	100,77	5M	1.836
08/04/2020	0,40%	0,40	99,90	99,49	99,07	100,00	4M	2.228
07/04/2020	1,02%	1,00	99,50	99,69	98,80	99,70	3M	2.051
06/04/2020	1,27%	1,24	98,50	99,12	98,50	100,20	2M	1.783
03/04/2020	-1,21%	-1,19	97,26	98,99	97,00	98,99	2M	1.529
02/04/2020	0,46%	0,45	98,45	99,00	98,02	100,30	2M	1.786
01/04/2020	-2,35%	-2,36	98,00	100,36	98,00	101,15	3M	3.337
31/03/2020	0,06%	0,06	100,36	100,30	100,00	101,49	3M	1.571
30/03/2020	0,30%	0,30	100,30	99,90	99,20	101,50	6M	2.248
27/03/2020	0,47%	0,47	100,00	102,50	99,00	102,50	6M	5.216
26/03/2020	-0,43%	-0,43	99,53	99,95	98,90	102,99	4M	1.814
25/03/2020	3,05%	2,96	99,96	97,05	97,05	99,96	2M	1.254
24/03/2020	0,14%	0,14	97,00	100,00	96,00	100,00	3M	1.049
23/03/2020	-3,12%	-3,12	96,86	100,10	91,02	100,70	4M	1.975
20/03/2020	2,33%	2,28	99,98	100,00	99,95	105,98	5M	1.853
19/03/2020	-3,60%	-3,65	97,70	98,79	90,00	98,79	7M	4.350
18/03/2020	-7,91%	-8,70	101,35	107,00	99,50	107,00	11M	4.346
17/03/2020	-	-	110,05	110,50	108,60	111,97	4M	1.489

Date,Open,High,Low,Close,Volume
25-Sep-20,120.50,120.99,119.95,120.99,7244183
24-Sep-20,119.79,120.50,119.21,120.50,5951999
23-Sep-20,119.96,120.03,119.42,119.79,5573646
22-Sep-20,119.50,120.19,119.20,119.42,7119722
21-Sep-20,118.77,120.99,118.40,119.40,7775674
18-Sep-20,116.85,118.80,116.71,118.77,8599318
17-Sep-20,116.50,116.93,116.40,116.65,7752010
16-Sep-20,116.70,116.70,116.32,116.50,8728667
15-Sep-20,117.00,117.33,115.90,116.65,8745973
14-Sep-20,117.85,117.85,117.00,117.00,5466170
11-Sep-20,118.00,118.48,117.10,117.86,4851738
10-Sep-20,118.99,119.37,118.50,119.24,4879260
09-Sep-20,118.00,118.50,117.60,118.37,3756733
08-Sep-20,118.00,118.30,117.40,118.00,4581417
04-Sep-20,117.99,118.12,117.71,118.00,3038448
03-Sep-20,118.00,118.20,117.70,117.95,3589083
02-Sep-20,116.60,118.25,116.60,117.89,4610352
01-Sep-20,115.78,116.74,115.65,116.52,4516357
31-Aug-20,115.99,115.99,115.01,115.78,5002139
28-Aug-20,115.84,115.84,115.20,115.50,4374066
27-Aug-20,115.99,116.00,115.01,115.20,5420658
26-Aug-20,115.96,116.00,115.32,115.99,5585389
25-Aug-20,115.96,115.97,115.47,115.92,5278359
24-Aug-20,115.97,115.97,115.50,115.97,5750477
21-Aug-20,115.70,115.97,115.36,115.97,4754171
20-Aug-20,115.66,115.99,114.95,115.53,4884329
19-Aug-20,115.99,115.99,115.50,115.66,4574381
18-Aug-20,114.71,115.91,114.67,115.36,4875886
17-Aug-20,114.69,115.40,114.32,114.71,5419865
14-Aug-20,114.69,114.94,114.31,114.58,4278052
13-Aug-20,114.00,114.74,113.90,114.69,4182210
12-Aug-20,114.65,115.31,113.81,113.81,4610893
11-Aug-20,116.00,116.86,114.84,115.50,6460154
10-Aug-20,114.29,116.99,114.29,116.00,5404139
07-Aug-20,111.00,114.10,111.00,114.10,4948259
06-Aug-20,110.28,112.58,109.58,110.75,6548214
05-Aug-20,109.77,110.70,109.68,110.27,6649769
04-Aug-20,109.15,109.90,109.15,109.77,7078021
03-Aug-20,109.50,109.88,108.51,109.15,6927397
31-Jul-20,110.96,110.96,108.97,109.29,7040813
30-Jul-20,111.02,111.50,110.00,110.45,5390230
29-Jul-20,111.30,111.95,110.98,111.00,6188674
28-Jul-20,110.01,111.89,110.01,111.30,6059603
27-Jul-20,108.90,110.06,108.47,109.71,6882273
24-Jul-20,109.80,110.00,108.00,108.00,11732259
23-Jul-20,110.09,110.78,109.65,109.71,6520589
22-Jul-20,109.62,110.06,109.58,109.90,7103288
21-Jul-20,110.00,110.00,109.00,109.55,5938876
20-Jul-20,109.55,110.79,109.03,109.63,5369362
17-Jul-20,109.11,110.00,108.50,109.61,6945293
16-Jul-20,108.46,109.40,108.46,109.11,5809567
15-Jul-20,109.02,109.40,108.00,108.46,10718246
14-Jul-20,109.00,109.00,107.00,109.00,12218705
13-Jul-20,111.81,112.39,109.01,109.05,12572259
10-Jul-20,111.51,114.99,110.11,112.60,6201138
09-Jul-20,107.87,112.30,106.15,112.30,10985395
08-Jul-20,119.24,119.25,116.20,118.00,6348827
07-Jul-20,119.75,119.75,118.82,119.20,4096422
06-Jul-20,121.12,122.00,119.00,119.75,4666245
03-Jul-20,121.82,122.00,120.24,121.12,3985654
02-Jul-20,120.48,122.00,120.12,121.50,4089241
01-Jul-20,119.67,120.73,119.67,120.48,4753417
30-Jun-20,117.39,120.01,117.39,119.60,4395165
29-Jun-20,117.28,117.40,116.57,117.18,2964258
26-Jun-20,117.89,117.89,116.04,116.25,4570238
25-Jun-20,117.80,117.91,116.51,117.20,3347269
24-Jun-20,117.50,118.00,116.30,117.00,4334221
23-Jun-20,115.65,117.50,115.65,117.50,4110486
22-Jun-20,114.62,116.50,114.46,115.55,6267575
19-Jun-20,114.38,114.64,114.00,114.60,2889515
18-Jun-20,114.50,114.58,113.34,114.29,3269311
17-Jun-20,114.10,114.50,113.29,114.25,3411458
16-Jun-20,114.16,114.82,113.00,113.61,2829458
15-Jun-20,114.72,114.72,113.32,114.11,2648430
12-Jun-20,114.00,114.85,113.20,114.80,3120839
10-Jun-20,114.88,114.88,112.45,114.70,3389594
09-Jun-20,115.50,115.98,114.81,115.15,3450535
08-Jun-20,113.95,115.77,112.55,115.35,6018734
05-Jun-20,116.00,116.75,113.00,114.01,3381719
04-Jun-20,115.76,116.00,115.41,115.70,1797442
03-Jun-20,112.50,116.79,112.50,115.40,3103578
02-Jun-20,109.50,112.30,109.50,112.25,3287291
01-Jun-20,104.69,108.87,104.69,108.60,3660220
29-May-20,105.00,105.40,104.21,104.69,5317479
28-May-20,105.48,105.49,104.90,105.09,2920181
27-May-20,105.00,105.48,104.51,104.64,2963761
26-May-20,103.49,104.99,103.23,104.89,2723391
25-May-20,101.60,103.15,101.58,103.15,3664058
22-May-20,101.44,101.60,100.40,101.60,3011010
21-May-20,100.80,101.44,100.60,101.44,2026370
20-May-20,101.00,101.30,100.01,100.50,3754741
19-May-20,101.25,101.44,100.51,100.98,3279359
18-May-20,100.84,101.38,100.80,101.12,2824403
15-May-20,99.23,101.00,99.22,100.84,2481050
14-May-20,100.29,100.50,98.00,99.29,3541064
13-May-20,100.75,101.10,99.33,100.09,2870071
12-May-20,101.60,101.60,100.90,101.38,4925966
11-May-20,101.97,101.97,100.60,101.37,5034824
08-May-20,101.27,102.47,101.00,101.30,3110523
07-May-20,101.97,103.69,100.50,101.01,3853744
06-May-20,101.47,101.54,100.81,101.11,2172934
05-May-20,101.24,101.68,101.00,101.24,2651650
04-May-20,101.83,101.83,99.00,101.00,3097057
30-Apr-20,101.51,101.98,101.05,101.98,2474537
29-Apr-20,101.60,101.80,100.70,101.50,2535325
28-Apr-20,101.00,101.63,100.50,100.60,2236286
27-Apr-20,100.61,102.36,100.60,100.61,2226459
24-Apr-20,102.30,102.30,99.52,100.36,4584049
23-Apr-20,101.96,102.50,101.56,101.95,3121500
22-Apr-20,101.04,102.72,101.04,101.80,3063956
20-Apr-20,100.79,101.90,100.30,101.03,3688335
17-Apr-20,103.02,104.70,99.04,100.00,5973151
16-Apr-20,101.00,103.49,100.91,102.71,2028290
15-Apr-20,101.00,101.30,100.25,100.99,3622780
14-Apr-20,99.40,100.25,99.40,100.25,3681609
13-Apr-20,99.50,99.70,98.80,99.38,2470256
09-Apr-20,99.99,100.77,99.89,100.40,4728784
08-Apr-20,99.49,100.00,99.07,99.90,3611555
07-Apr-20,99.69,99.70,98.80,99.50,3432080
06-Apr-20,99.12,100.20,98.50,98.50,1903132
03-Apr-20,98.99,98.99,97.00,97.26,2080484
02-Apr-20,99.00,100.30,98.02,98.45,1986308
01-Apr-20,100.36,101.15,98.00,98.00,3248993
31-Mar-20,100.30,101.49,100.00,100.36,2825299
30-Mar-20,99.90,101.50,99.20,100.30,5546384
27-Mar-20,102.50,102.50,99.00,100.00,6270786
26-Mar-20,99.95,102.99,98.90,99.53,3620141
25-Mar-20,97.05,99.96,97.05,99.96,2184116
24-Mar-20,100.00,100.00,96.00,97.00,2637067
23-Mar-20,100.10,100.70,91.02,96.86,4268495
20-Mar-20,100.00,105.98,99.95,99.98,4951035
19-Mar-20,98.79,98.79,90.00,97.70,6694365
18-Mar-20,107.00,107.00,99.50,101.35,11328037
17-Mar-20,110.50,111.97,108.60,110.05,4186523

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IRDM11

cotações, gráficos e mais...