Cotação atual, histórico e gráfico do papel: IRDM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/02/2019 | -0,09% | -0,10 | 111,90 | 110,00 | 110,00 | 112,50 | 420K | 204 |
| 15/02/2019 | -0,88% | -1,00 | 112,00 | 113,00 | 110,00 | 113,00 | 494K | 278 |
| 14/02/2019 | 0,62% | 0,70 | 113,00 | 112,54 | 110,50 | 113,80 | 661K | 132 |
| 13/02/2019 | -0,19% | -0,21 | 112,30 | 112,50 | 111,02 | 112,94 | 329K | 207 |
| 12/02/2019 | -0,43% | -0,49 | 112,51 | 111,80 | 109,05 | 112,70 | 328K | 175 |
| 11/02/2019 | 0,89% | 1,00 | 113,00 | 112,90 | 112,00 | 113,00 | 564K | 362 |
| 08/02/2019 | 0,90% | 1,00 | 112,00 | 111,03 | 110,00 | 112,45 | 685K | 283 |
| 07/02/2019 | -0,09% | -0,10 | 111,00 | 111,50 | 111,00 | 111,99 | 346K | 213 |
| 06/02/2019 | 0,23% | 0,25 | 111,10 | 110,85 | 110,65 | 112,90 | 333K | 185 |
| 05/02/2019 | 0,77% | 0,85 | 110,85 | 109,96 | 109,11 | 110,85 | 1M | 431 |
| 04/02/2019 | 0,18% | 0,20 | 110,00 | 109,80 | 109,62 | 110,53 | 406K | 126 |
| 01/02/2019 | 1,10% | 1,19 | 109,80 | 109,25 | 109,00 | 110,84 | 361K | 214 |
| 31/01/2019 | 0,47% | 0,51 | 108,61 | 108,10 | 108,10 | 109,97 | 297K | 205 |
| 30/01/2019 | -1,73% | -1,90 | 108,10 | 109,98 | 108,10 | 109,99 | 250K | 180 |
| 29/01/2019 | 1,20% | 1,30 | 110,00 | 108,69 | 107,50 | 110,00 | 195K | 107 |
| 28/01/2019 | -0,13% | -0,14 | 108,70 | 108,84 | 106,99 | 108,90 | 365K | 200 |
| 24/01/2019 | -0,89% | -0,98 | 108,84 | 110,00 | 106,76 | 110,60 | 1M | 528 |
| 23/01/2019 | 0,58% | 0,63 | 109,82 | 110,10 | 109,16 | 110,60 | 597K | 206 |
| 22/01/2019 | -0,56% | -0,61 | 109,19 | 109,80 | 109,01 | 110,50 | 415K | 181 |
| 21/01/2019 | 1,48% | 1,60 | 109,80 | 108,54 | 108,54 | 110,85 | 447K | 179 |
| 18/01/2019 | 0,05% | 0,05 | 108,20 | 109,37 | 108,00 | 110,00 | 291K | 236 |
| 17/01/2019 | 0,08% | 0,09 | 108,15 | 108,08 | 108,08 | 109,48 | 295K | 156 |
| 16/01/2019 | -1,04% | -1,14 | 108,06 | 109,55 | 107,97 | 110,09 | 412K | 226 |
| 15/01/2019 | 1,87% | 2,00 | 109,20 | 108,00 | 107,30 | 110,00 | 530K | 272 |
| 14/01/2019 | -0,10% | -0,11 | 107,20 | 110,15 | 106,31 | 110,15 | 865K | 249 |
| 11/01/2019 | -2,45% | -2,69 | 107,31 | 110,10 | 107,16 | 112,00 | 572K | 192 |
| 10/01/2019 | -0,17% | -0,19 | 110,00 | 110,00 | 109,81 | 110,54 | 435K | 231 |
| 09/01/2019 | -0,34% | -0,38 | 110,19 | 110,30 | 109,27 | 110,58 | 574K | 343 |
| 08/01/2019 | -0,11% | -0,12 | 110,57 | 110,70 | 108,02 | 110,70 | 679K | 357 |
| 07/01/2019 | 0,08% | 0,09 | 110,69 | 110,70 | 106,50 | 110,70 | 705K | 303 |
| 04/01/2019 | -0,36% | -0,40 | 110,60 | 110,70 | 110,21 | 110,99 | 514K | 158 |
| 03/01/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,02 | 111,00 | 612K | 259 |
| 02/01/2019 | 1,38% | 1,51 | 111,00 | 109,40 | 108,53 | 113,00 | 399K | 135 |
| 28/12/2018 | 2,52% | 2,69 | 109,49 | 106,90 | 106,87 | 111,75 | 499K | 274 |
| 27/12/2018 | 2,69% | 2,80 | 106,80 | 104,08 | 104,08 | 106,99 | 317K | 109 |
| 26/12/2018 | 1,11% | 1,14 | 104,00 | 103,00 | 103,00 | 104,51 | 456K | 199 |
| 21/12/2018 | 1,34% | 1,36 | 102,86 | 101,50 | 101,00 | 103,00 | 321K | 224 |
| 20/12/2018 | -0,34% | -0,35 | 101,50 | 101,89 | 101,23 | 101,90 | 674K | 224 |
| 19/12/2018 | 0,05% | 0,05 | 101,85 | 101,80 | 101,03 | 102,00 | 319K | 205 |
| 18/12/2018 | -0,38% | -0,39 | 101,80 | 102,00 | 101,00 | 102,06 | 639K | 348 |
| 17/12/2018 | -0,35% | -0,36 | 102,19 | 102,53 | 101,35 | 102,54 | 397K | 320 |
| 14/12/2018 | 2,45% | 2,45 | 102,55 | 101,00 | 100,15 | 105,99 | 464K | 272 |
| 13/12/2018 | -0,54% | -0,54 | 100,10 | 100,98 | 100,02 | 102,00 | 1M | 526 |
| 12/12/2018 | -1,13% | -1,15 | 100,64 | 100,01 | 100,00 | 101,49 | 332K | 267 |
| 11/12/2018 | 1,13% | 1,14 | 101,79 | 100,65 | 100,65 | 101,80 | 666K | 296 |
| 10/12/2018 | 0,65% | 0,65 | 100,65 | 100,63 | 99,00 | 100,65 | 663K | 271 |
| 07/12/2018 | -0,57% | -0,57 | 100,00 | 100,64 | 100,00 | 100,64 | 655K | 228 |
| 06/12/2018 | 0,27% | 0,27 | 100,57 | 100,50 | 100,01 | 100,64 | 331K | 219 |
| 05/12/2018 | -0,20% | -0,20 | 100,30 | 100,00 | 99,67 | 100,50 | 690K | 337 |
| 04/12/2018 | 0,30% | 0,30 | 100,50 | 100,30 | 99,57 | 100,50 | 340K | 214 |
| 03/12/2018 | 0,20% | 0,20 | 100,20 | 100,00 | 99,60 | 100,30 | 474K | 273 |
| 30/11/2018 | -0,64% | -0,64 | 100,00 | 100,12 | 99,10 | 100,55 | 605K | 302 |
| 29/11/2018 | -0,65% | -0,66 | 100,64 | 101,31 | 100,11 | 101,50 | 401K | 195 |
| 28/11/2018 | -0,68% | -0,69 | 101,30 | 101,83 | 100,50 | 102,00 | 332K | 191 |
| 27/11/2018 | -0,01% | -0,01 | 101,99 | 102,49 | 101,99 | 102,49 | 204K | 116 |
| 26/11/2018 | 0,01% | 0,01 | 102,00 | 101,97 | 101,50 | 102,50 | 313K | 227 |
| 23/11/2018 | -0,01% | -0,01 | 101,99 | 100,93 | 100,54 | 103,99 | 446K | 240 |
| 22/11/2018 | 1,00% | 1,01 | 102,00 | 100,99 | 100,90 | 102,00 | 584K | 307 |
| 21/11/2018 | 0,67% | 0,67 | 100,99 | 100,02 | 100,02 | 100,99 | 638K | 318 |
| 19/11/2018 | -0,97% | -0,98 | 100,32 | 101,30 | 100,32 | 101,40 | 677K | 292 |
| 16/11/2018 | -0,68% | -0,69 | 101,30 | 101,99 | 100,97 | 101,99 | 566K | 282 |
| 14/11/2018 | 1,79% | 1,79 | 101,99 | 101,48 | 100,50 | 101,99 | 286K | 141 |
| 13/11/2018 | -2,29% | -2,35 | 100,20 | 102,00 | 100,00 | 102,48 | 221K | 154 |
| 12/11/2018 | 1,18% | 1,20 | 102,55 | 101,40 | 100,00 | 102,55 | 991K | 412 |
| 09/11/2018 | 0,00% | 0,00 | 101,35 | 99,06 | 99,06 | 101,35 | 375K | 99 |
| 08/11/2018 | -0,62% | -0,63 | 101,35 | 101,98 | 98,50 | 102,00 | 500K | 208 |
| 07/11/2018 | 0,02% | 0,02 | 101,98 | 101,99 | 101,50 | 102,54 | 255K | 110 |
| 06/11/2018 | -0,03% | -0,03 | 101,96 | 101,98 | 101,20 | 101,99 | 563K | 236 |
| 05/11/2018 | 0,00% | 0,00 | 101,99 | 101,98 | 101,70 | 101,99 | 378K | 221 |
| 01/11/2018 | 0,00% | 0,00 | 101,99 | 101,99 | 101,53 | 101,99 | 310K | 118 |
| 31/10/2018 | 0,72% | 0,73 | 101,99 | 101,50 | 101,31 | 101,99 | 285K | 138 |
| 30/10/2018 | -0,31% | -0,31 | 101,26 | 101,88 | 101,26 | 102,84 | 618K | 292 |
| 29/10/2018 | -1,38% | -1,42 | 101,57 | 102,99 | 101,23 | 102,99 | 331K | 228 |
| 26/10/2018 | 0,18% | 0,18 | 102,99 | 102,97 | 101,03 | 103,00 | 526K | 195 |
| 25/10/2018 | 0,30% | 0,31 | 102,81 | 102,97 | 102,20 | 102,97 | 368K | 251 |
| 24/10/2018 | 0,49% | 0,50 | 102,50 | 102,00 | 102,00 | 103,00 | 480K | 316 |
| 23/10/2018 | -0,87% | -0,90 | 102,00 | 102,20 | 101,70 | 103,00 | 600K | 299 |
| 22/10/2018 | 0,55% | 0,56 | 102,90 | 102,51 | 100,00 | 103,99 | 681K | 354 |
| 19/10/2018 | 1,36% | 1,37 | 102,34 | 101,86 | 100,90 | 106,00 | 646K | 288 |
| 18/10/2018 | 0,54% | 0,54 | 100,97 | 100,59 | 99,98 | 101,86 | 1M | 420 |
| 17/10/2018 | 0,62% | 0,62 | 100,43 | 100,00 | 100,00 | 100,92 | 751K | 340 |
| 16/10/2018 | 0,38% | 0,38 | 99,81 | 99,60 | 99,60 | 100,00 | 883K | 327 |
| 15/10/2018 | 0,43% | 0,43 | 99,43 | 98,98 | 98,80 | 99,45 | 576K | 376 |
| 11/10/2018 | 0,75% | 0,74 | 99,00 | 98,20 | 98,01 | 99,56 | 523K | 298 |
| 10/10/2018 | -0,75% | -0,74 | 98,26 | 98,00 | 97,00 | 100,00 | 1M | 534 |
| 09/10/2018 | 0,51% | 0,50 | 99,00 | 98,83 | 98,51 | 99,99 | 898K | 540 |
| 08/10/2018 | 1,04% | 1,01 | 98,50 | 98,49 | 97,52 | 98,50 | 314K | 153 |
| 05/10/2018 | -0,01% | -0,01 | 97,49 | 97,60 | 97,11 | 97,98 | 514K | 179 |
| 04/10/2018 | -0,46% | -0,45 | 97,50 | 97,60 | 96,80 | 98,00 | 520K | 191 |
| 03/10/2018 | 2,06% | 1,98 | 97,95 | 97,00 | 95,70 | 97,95 | 584K | 213 |
| 02/10/2018 | -0,03% | -0,03 | 95,97 | 96,00 | 95,48 | 96,97 | 312K | 150 |
| 01/10/2018 | 0,32% | 0,31 | 96,00 | 95,84 | 95,37 | 96,00 | 551K | 303 |
| 28/09/2018 | 0,94% | 0,89 | 95,69 | 95,00 | 94,80 | 95,87 | 584K | 166 |
| 27/09/2018 | -0,20% | -0,19 | 94,80 | 94,98 | 94,75 | 95,00 | 448K | 187 |
| 26/09/2018 | -0,01% | -0,01 | 94,99 | 95,01 | 94,90 | 95,20 | 347K | 95 |
| 25/09/2018 | -0,04% | -0,04 | 95,00 | 95,98 | 94,75 | 95,98 | 584K | 387 |
| 24/09/2018 | -0,95% | -0,91 | 95,04 | 96,00 | 95,00 | 96,22 | 549K | 237 |
Date,Open,High,Low,Close,Volume
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-19,110.00,112.50,110.00,111.90,419606
15-Feb-19,113.00,113.00,110.00,112.00,493552
14-Feb-19,112.54,113.80,110.50,113.00,661320
13-Feb-19,112.50,112.94,111.02,112.30,328693
12-Feb-19,111.80,112.70,109.05,112.51,327928
11-Feb-19,112.90,113.00,112.00,113.00,564301
08-Feb-19,111.03,112.45,110.00,112.00,684957
07-Feb-19,111.50,111.99,111.00,111.00,345926
06-Feb-19,110.85,112.90,110.65,111.10,333427
05-Feb-19,109.96,110.85,109.11,110.85,1044341
04-Feb-19,109.80,110.53,109.62,110.00,406329
01-Feb-19,109.25,110.84,109.00,109.80,360967
31-Jan-19,108.10,109.97,108.10,108.61,297329
30-Jan-19,109.98,109.99,108.10,108.10,250449
29-Jan-19,108.69,110.00,107.50,110.00,194824
28-Jan-19,108.84,108.90,106.99,108.70,364685
24-Jan-19,110.00,110.60,106.76,108.84,1200596
23-Jan-19,110.10,110.60,109.16,109.82,596766
22-Jan-19,109.80,110.50,109.01,109.19,415300
21-Jan-19,108.54,110.85,108.54,109.80,447359
18-Jan-19,109.37,110.00,108.00,108.20,291385
17-Jan-19,108.08,109.48,108.08,108.15,294577
16-Jan-19,109.55,110.09,107.97,108.06,412248
15-Jan-19,108.00,110.00,107.30,109.20,530377
14-Jan-19,110.15,110.15,106.31,107.20,865226
11-Jan-19,110.10,112.00,107.16,107.31,571656
10-Jan-19,110.00,110.54,109.81,110.00,435264
09-Jan-19,110.30,110.58,109.27,110.19,574392
08-Jan-19,110.70,110.70,108.02,110.57,679321
07-Jan-19,110.70,110.70,106.50,110.69,704824
04-Jan-19,110.70,110.99,110.21,110.60,514366
03-Jan-19,111.00,111.00,110.02,111.00,612079
02-Jan-19,109.40,113.00,108.53,111.00,398865
28-Dec-18,106.90,111.75,106.87,109.49,499460
27-Dec-18,104.08,106.99,104.08,106.80,317220
26-Dec-18,103.00,104.51,103.00,104.00,455806
21-Dec-18,101.50,103.00,101.00,102.86,320787
20-Dec-18,101.89,101.90,101.23,101.50,673982
19-Dec-18,101.80,102.00,101.03,101.85,319258
18-Dec-18,102.00,102.06,101.00,101.80,638674
17-Dec-18,102.53,102.54,101.35,102.19,396713
14-Dec-18,101.00,105.99,100.15,102.55,463593
13-Dec-18,100.98,102.00,100.02,100.10,1250334
12-Dec-18,100.01,101.49,100.00,100.64,331660
11-Dec-18,100.65,101.80,100.65,101.79,665810
10-Dec-18,100.63,100.65,99.00,100.65,662980
07-Dec-18,100.64,100.64,100.00,100.00,655116
06-Dec-18,100.50,100.64,100.01,100.57,330926
05-Dec-18,100.00,100.50,99.67,100.30,690105
04-Dec-18,100.30,100.50,99.57,100.50,339564
03-Dec-18,100.00,100.30,99.60,100.20,473713
30-Nov-18,100.12,100.55,99.10,100.00,604588
29-Nov-18,101.31,101.50,100.11,100.64,401376
28-Nov-18,101.83,102.00,100.50,101.30,331597
27-Nov-18,102.49,102.49,101.99,101.99,204248
26-Nov-18,101.97,102.50,101.50,102.00,312526
23-Nov-18,100.93,103.99,100.54,101.99,445698
22-Nov-18,100.99,102.00,100.90,102.00,583565
21-Nov-18,100.02,100.99,100.02,100.99,637520
19-Nov-18,101.30,101.40,100.32,100.32,676714
16-Nov-18,101.99,101.99,100.97,101.30,566462
14-Nov-18,101.48,101.99,100.50,101.99,285701
13-Nov-18,102.00,102.48,100.00,100.20,221410
12-Nov-18,101.40,102.55,100.00,102.55,991312
09-Nov-18,99.06,101.35,99.06,101.35,375367
08-Nov-18,101.98,102.00,98.50,101.35,500377
07-Nov-18,101.99,102.54,101.50,101.98,255247
06-Nov-18,101.98,101.99,101.20,101.96,563350
05-Nov-18,101.98,101.99,101.70,101.99,377512
01-Nov-18,101.99,101.99,101.53,101.99,310243
31-Oct-18,101.50,101.99,101.31,101.99,285336
30-Oct-18,101.88,102.84,101.26,101.26,618047
29-Oct-18,102.99,102.99,101.23,101.57,331271
26-Oct-18,102.97,103.00,101.03,102.99,525988
25-Oct-18,102.97,102.97,102.20,102.81,367640
24-Oct-18,102.00,103.00,102.00,102.50,479777
23-Oct-18,102.20,103.00,101.70,102.00,599847
22-Oct-18,102.51,103.99,100.00,102.90,681108
19-Oct-18,101.86,106.00,100.90,102.34,645781
18-Oct-18,100.59,101.86,99.98,100.97,1009130
17-Oct-18,100.00,100.92,100.00,100.43,751145
16-Oct-18,99.60,100.00,99.60,99.81,882790
15-Oct-18,98.98,99.45,98.80,99.43,576027
11-Oct-18,98.20,99.56,98.01,99.00,522667
10-Oct-18,98.00,100.00,97.00,98.26,1334146
09-Oct-18,98.83,99.99,98.51,99.00,898354
08-Oct-18,98.49,98.50,97.52,98.50,313525
05-Oct-18,97.60,97.98,97.11,97.49,514007
04-Oct-18,97.60,98.00,96.80,97.50,520477
03-Oct-18,97.00,97.95,95.70,97.95,583846
02-Oct-18,96.00,96.97,95.48,95.97,311500
01-Oct-18,95.84,96.00,95.37,96.00,551309
28-Sep-18,95.00,95.87,94.80,95.69,583847
27-Sep-18,94.98,95.00,94.75,94.80,448113
26-Sep-18,95.01,95.20,94.90,94.99,346997
25-Sep-18,95.98,95.98,94.75,95.00,583741
24-Sep-18,96.00,96.22,95.00,95.04,548541
21-Sep-18,95.54,96.20,95.54,95.95,548541
20-Sep-18,96.44,96.69,94.99,95.00,548541
19-Sep-18,96.16,96.45,96.00,96.44,548541
18-Sep-18,96.08,96.40,95.00,96.40,548541
17-Sep-18,96.50,96.50,95.00,95.50,548541
14-Sep-18,96.45,97.08,96.02,96.02,548541
13-Sep-18,96.09,98.00,96.09,96.31,548541
12-Sep-18,96.25,96.85,95.32,95.56,548541
11-Sep-18,96.50,96.88,95.30,96.00,548541
10-Sep-18,96.16,97.39,96.00,96.00,548541
06-Sep-18,97.42,97.45,96.00,96.15,548541
05-Sep-18,97.38,97.68,96.20,96.30,548541
04-Sep-18,97.60,97.90,97.35,97.38,548541
03-Sep-18,97.00,97.70,96.17,97.70,548541
31-Aug-18,95.90,97.19,95.84,96.01,548541
30-Aug-18,97.00,97.49,95.80,95.80,548541
29-Aug-18,97.00,97.48,97.00,97.30,548541
28-Aug-18,97.06,97.67,96.01,97.50,548541
27-Aug-18,96.01,97.48,96.01,97.05,548541
24-Aug-18,97.44,97.48,96.01,97.48,548541
23-Aug-18,97.03,97.49,96.00,96.00,548541
22-Aug-18,97.40,97.56,96.00,97.27,548541
21-Aug-18,97.66,97.66,96.41,96.69,548541
20-Aug-18,96.88,97.00,96.60,97.00,548541
17-Aug-18,97.69,97.69,96.12,96.89,548541
16-Aug-18,96.72,97.73,96.70,97.70,548541
15-Aug-18,97.28,97.93,96.31,96.70,548541
14-Aug-18,96.48,97.28,96.30,97.28,548541
13-Aug-18,95.16,96.89,95.16,96.87,548541
10-Aug-18,94.96,98.53,94.71,95.15,548541
09-Aug-18,96.94,96.94,94.74,96.84,548541
08-Aug-18,96.92,96.93,94.61,94.61,548541
07-Aug-18,95.50,96.43,95.50,95.80,548541
*exoneração de responsabilidade