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 |
| 06/12/2019 | 0,24% | 0,30 | 127,80 | 127,91 | 126,74 | 128,70 | 3M | 1.219 |
| 05/12/2019 | 0,79% | 1,00 | 127,50 | 126,50 | 125,61 | 127,85 | 2M | 739 |
| 04/12/2019 | 1,58% | 1,97 | 126,50 | 124,79 | 124,15 | 127,90 | 3M | 2.644 |
| 03/12/2019 | 0,79% | 0,98 | 124,53 | 124,00 | 122,40 | 124,80 | 1M | 869 |
| 02/12/2019 | -0,04% | -0,05 | 123,55 | 123,61 | 122,50 | 124,50 | 3M | 1.223 |
| 29/11/2019 | 0,90% | 1,10 | 123,60 | 122,55 | 121,90 | 123,79 | 2M | 898 |
| 28/11/2019 | -2,00% | -2,50 | 122,50 | 125,97 | 122,50 | 126,00 | 2M | 961 |
| 27/11/2019 | -0,71% | -0,90 | 125,00 | 125,98 | 124,80 | 126,49 | 3M | 1.151 |
| 26/11/2019 | 1,53% | 1,90 | 125,90 | 124,65 | 124,31 | 125,90 | 3M | 993 |
| 25/11/2019 | 0,08% | 0,10 | 124,00 | 123,90 | 122,02 | 124,93 | 3M | 1.303 |
| 22/11/2019 | 3,26% | 3,91 | 123,90 | 121,00 | 120,48 | 124,00 | 3M | 1.206 |
| 21/11/2019 | 1,79% | 2,11 | 119,99 | 118,24 | 117,88 | 122,00 | 7M | 2.392 |
| 19/11/2019 | 1,62% | 1,88 | 117,88 | 116,02 | 116,02 | 118,18 | 7M | 3.672 |
| 18/11/2019 | -1,74% | -2,05 | 116,00 | 118,30 | 115,25 | 118,44 | 14M | 8.453 |
| 14/11/2019 | -0,38% | -0,45 | 118,05 | 118,92 | 117,50 | 119,39 | 7M | 2.843 |
| 13/11/2019 | 0,30% | 0,36 | 118,50 | 118,90 | 117,60 | 120,00 | 7M | 1.851 |
| 12/11/2019 | -1,29% | -1,54 | 118,14 | 118,85 | 118,00 | 119,50 | 3M | 2.102 |
| 11/11/2019 | 1,47% | 1,73 | 119,68 | 118,31 | 118,30 | 119,98 | 3M | 1.677 |
| 08/11/2019 | 0,49% | 0,57 | 117,95 | 117,42 | 117,38 | 118,29 | 3M | 1.075 |
| 07/11/2019 | -0,51% | -0,60 | 117,38 | 117,98 | 116,80 | 118,50 | 5M | 2.472 |
| 06/11/2019 | 0,92% | 1,08 | 117,98 | 116,90 | 116,50 | 118,98 | 4M | 1.926 |
| 05/11/2019 | -0,93% | -1,10 | 116,90 | 118,00 | 115,21 | 118,00 | 9M | 3.760 |
| 04/11/2019 | -3,82% | -4,69 | 118,00 | 122,30 | 117,51 | 122,57 | 5M | 2.279 |
| 01/11/2019 | 4,33% | 5,09 | 122,69 | 117,60 | 116,62 | 122,69 | 3M | 1.287 |
| 31/10/2019 | -8,10% | -10,37 | 117,60 | 120,00 | 115,80 | 120,00 | 5M | 2.188 |
| 30/10/2019 | 0,35% | 0,44 | 127,97 | 127,60 | 127,60 | 128,68 | 1M | 854 |
| 29/10/2019 | -0,55% | -0,71 | 127,53 | 128,88 | 127,50 | 128,88 | 2M | 869 |
| 28/10/2019 | -0,80% | -1,04 | 128,24 | 129,48 | 128,00 | 129,77 | 2M | 755 |
| 25/10/2019 | 1,03% | 1,32 | 129,28 | 129,28 | 128,11 | 129,79 | 941K | 588 |
| 24/10/2019 | -1,31% | -1,70 | 127,96 | 129,66 | 127,95 | 129,93 | 2M | 1.041 |
| 23/10/2019 | 0,02% | 0,02 | 129,66 | 130,00 | 129,00 | 130,63 | 1M | 683 |
| 22/10/2019 | -0,65% | -0,85 | 129,64 | 130,70 | 129,03 | 131,00 | 2M | 835 |
| 21/10/2019 | 0,76% | 0,99 | 130,49 | 129,55 | 129,10 | 130,68 | 2M | 867 |
| 18/10/2019 | -0,82% | -1,07 | 129,50 | 130,68 | 127,80 | 131,70 | 2M | 942 |
| 17/10/2019 | -1,08% | -1,43 | 130,57 | 131,03 | 129,86 | 131,95 | 2M | 952 |
| 16/10/2019 | 1,66% | 2,16 | 132,00 | 129,84 | 129,70 | 132,00 | 2M | 813 |
| 15/10/2019 | 0,87% | 1,12 | 129,84 | 128,72 | 128,72 | 129,94 | 944K | 1.002 |
| 14/10/2019 | 0,52% | 0,66 | 128,72 | 129,20 | 128,00 | 129,68 | 881K | 1.070 |
| 11/10/2019 | -1,28% | -1,66 | 128,06 | 129,74 | 128,06 | 129,74 | 2M | 894 |
| 10/10/2019 | 0,09% | 0,12 | 129,72 | 129,59 | 128,80 | 129,99 | 1M | 646 |
| 09/10/2019 | 1,23% | 1,57 | 129,60 | 128,68 | 128,06 | 129,94 | 1M | 968 |
| 08/10/2019 | -1,73% | -2,26 | 128,03 | 130,50 | 128,00 | 131,00 | 2M | 1.256 |
| 07/10/2019 | -0,16% | -0,21 | 130,29 | 130,51 | 129,13 | 133,69 | 2M | 1.258 |
| 04/10/2019 | 1,16% | 1,50 | 130,50 | 129,00 | 128,01 | 130,50 | 1M | 682 |
| 03/10/2019 | 0,78% | 1,00 | 129,00 | 128,00 | 127,25 | 129,00 | 1M | 634 |
| 02/10/2019 | 1,99% | 2,50 | 128,00 | 126,44 | 125,62 | 128,00 | 1M | 679 |
| 01/10/2019 | -1,51% | -1,92 | 125,50 | 127,42 | 125,00 | 127,59 | 2M | 1.409 |
| 30/09/2019 | 0,36% | 0,46 | 127,42 | 126,99 | 126,98 | 127,88 | 2M | 757 |
| 27/09/2019 | 0,80% | 1,01 | 126,96 | 126,60 | 126,60 | 127,20 | 1M | 736 |
| 26/09/2019 | 0,25% | 0,31 | 125,95 | 125,99 | 125,64 | 126,99 | 1M | 529 |
| 25/09/2019 | 0,44% | 0,55 | 125,64 | 125,09 | 125,00 | 125,78 | 1M | 680 |
| 24/09/2019 | 0,00% | 0,00 | 125,09 | 125,09 | 124,42 | 125,70 | 2M | 895 |
| 23/09/2019 | -0,71% | -0,89 | 125,09 | 125,97 | 124,49 | 125,97 | 2M | 1.206 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,127.91,128.70,126.74,127.80,2551600
05-Dec-19,126.50,127.85,125.61,127.50,1851621
04-Dec-19,124.79,127.90,124.15,126.50,3230268
03-Dec-19,124.00,124.80,122.40,124.53,1361286
02-Dec-19,123.61,124.50,122.50,123.55,2690933
29-Nov-19,122.55,123.79,121.90,123.60,2293029
28-Nov-19,125.97,126.00,122.50,122.50,2031781
27-Nov-19,125.98,126.49,124.80,125.00,2731723
26-Nov-19,124.65,125.90,124.31,125.90,3341755
25-Nov-19,123.90,124.93,122.02,124.00,2845333
22-Nov-19,121.00,124.00,120.48,123.90,2799678
21-Nov-19,118.24,122.00,117.88,119.99,7373448
19-Nov-19,116.02,118.18,116.02,117.88,7186437
18-Nov-19,118.30,118.44,115.25,116.00,13724152
14-Nov-19,118.92,119.39,117.50,118.05,6904765
13-Nov-19,118.90,120.00,117.60,118.50,7040342
12-Nov-19,118.85,119.50,118.00,118.14,3354717
11-Nov-19,118.31,119.98,118.30,119.68,3132432
08-Nov-19,117.42,118.29,117.38,117.95,2721808
07-Nov-19,117.98,118.50,116.80,117.38,5291745
06-Nov-19,116.90,118.98,116.50,117.98,4472103
05-Nov-19,118.00,118.00,115.21,116.90,8782835
04-Nov-19,122.30,122.57,117.51,118.00,4925926
01-Nov-19,117.60,122.69,116.62,122.69,2582830
31-Oct-19,120.00,120.00,115.80,117.60,4610820
30-Oct-19,127.60,128.68,127.60,127.97,1391953
29-Oct-19,128.88,128.88,127.50,127.53,1766162
28-Oct-19,129.48,129.77,128.00,128.24,1838802
25-Oct-19,129.28,129.79,128.11,129.28,941398
24-Oct-19,129.66,129.93,127.95,127.96,2071328
23-Oct-19,130.00,130.63,129.00,129.66,1192639
22-Oct-19,130.70,131.00,129.03,129.64,1646204
21-Oct-19,129.55,130.68,129.10,130.49,1553668
18-Oct-19,130.68,131.70,127.80,129.50,1892687
17-Oct-19,131.03,131.95,129.86,130.57,1571403
16-Oct-19,129.84,132.00,129.70,132.00,1795216
15-Oct-19,128.72,129.94,128.72,129.84,943607
14-Oct-19,129.20,129.68,128.00,128.72,880973
11-Oct-19,129.74,129.74,128.06,128.06,1903668
10-Oct-19,129.59,129.99,128.80,129.72,1451531
09-Oct-19,128.68,129.94,128.06,129.60,1442505
08-Oct-19,130.50,131.00,128.00,128.03,2107774
07-Oct-19,130.51,133.69,129.13,130.29,1733733
04-Oct-19,129.00,130.50,128.01,130.50,1123029
03-Oct-19,128.00,129.00,127.25,129.00,1441053
02-Oct-19,126.44,128.00,125.62,128.00,1375235
01-Oct-19,127.42,127.59,125.00,125.50,2338005
30-Sep-19,126.99,127.88,126.98,127.42,1670464
27-Sep-19,126.60,127.20,126.60,126.96,1426777
26-Sep-19,125.99,126.99,125.64,125.95,1198309
25-Sep-19,125.09,125.78,125.00,125.64,1183631
24-Sep-19,125.09,125.70,124.42,125.09,1536333
23-Sep-19,125.97,125.97,124.49,125.09,2023878
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-19,124.50,125.99,124.00,125.80,1057868
15-Jul-19,124.20,124.44,123.60,124.37,1057868
12-Jul-19,123.50,125.00,122.03,123.99,1057868
11-Jul-19,119.64,123.25,119.17,123.25,1057868
10-Jul-19,119.38,124.09,119.01,120.50,1057868
08-Jul-19,118.20,119.38,118.20,119.38,1057868
05-Jul-19,118.20,118.20,117.07,118.20,1057868
04-Jul-19,116.60,118.99,116.60,117.95,1057868
03-Jul-19,115.52,117.70,115.52,116.87,1057868
02-Jul-19,114.45,119.45,114.31,116.38,1057868
01-Jul-19,113.47,114.48,113.27,114.48,1057868
28-Jun-19,113.99,114.20,113.00,114.15,1057868
27-Jun-19,113.89,114.00,113.80,114.00,1057868
26-Jun-19,113.15,113.89,113.00,113.89,1057868
25-Jun-19,112.79,113.29,112.00,113.14,1057868
24-Jun-19,113.00,113.83,112.00,112.88,1057868
21-Jun-19,112.37,113.00,112.36,113.00,1057868
19-Jun-19,112.33,112.79,111.91,112.36,1057868
18-Jun-19,112.50,112.86,111.00,112.33,1057868
17-Jun-19,112.09,113.00,111.36,112.49,1057868
14-Jun-19,111.97,113.14,111.56,113.00,1057868
13-Jun-19,112.94,112.99,108.90,111.56,1057868
12-Jun-19,113.18,113.20,112.00,112.00,1057868
11-Jun-19,113.92,113.98,113.00,113.66,1057868
10-Jun-19,114.00,114.00,112.81,113.46,1057868
07-Jun-19,113.77,113.96,113.19,113.96,1057868
06-Jun-19,113.20,113.79,112.00,113.79,1057868
05-Jun-19,112.86,113.79,112.86,113.69,1057868
04-Jun-19,113.78,113.79,112.01,112.85,1057868
03-Jun-19,111.89,113.79,111.80,113.79,1057868
31-May-19,112.00,112.00,111.10,112.00,1057868
30-May-19,112.00,112.73,111.50,111.55,1057868
29-May-19,112.95,112.95,111.40,111.40,1057868
*exoneração de responsabilidade