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
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	-0,80%	-0,61	75,51	76,28	75,40	76,33	5M	4.209
13/05/2024	-2,56%	-2,00	76,12	77,49	76,00	77,80	6M	5.533
10/05/2024	0,80%	0,62	78,12	77,65	77,40	78,25	3M	4.334
09/05/2024	0,03%	0,02	77,50	77,48	76,99	77,95	4M	4.387
08/05/2024	1,00%	0,77	77,48	76,80	76,75	77,48	3M	3.721
07/05/2024	0,47%	0,36	76,71	76,88	76,52	76,92	3M	4.327
06/05/2024	0,66%	0,50	76,35	75,85	75,70	76,50	4M	5.064
03/05/2024	-0,26%	-0,20	75,85	76,32	75,31	76,76	6M	10.466
02/05/2024	0,50%	0,38	76,05	75,83	75,67	76,52	4M	7.582
30/04/2024	-0,17%	-0,13	75,67	76,19	75,58	76,40	4M	5.006
29/04/2024	-0,17%	-0,13	75,80	76,10	75,61	76,25	4M	4.532
26/04/2024	0,84%	0,63	75,93	75,50	75,30	76,50	4M	5.868
25/04/2024	-1,16%	-0,88	75,30	76,29	74,95	76,58	4M	5.916
24/04/2024	-0,43%	-0,33	76,18	76,45	76,17	76,70	3M	3.268
23/04/2024	-0,23%	-0,18	76,51	76,75	76,40	77,12	2M	3.583
22/04/2024	-0,48%	-0,37	76,69	77,00	76,20	77,27	4M	6.681
19/04/2024	0,40%	0,31	77,06	76,75	76,45	77,80	3M	5.095
18/04/2024	-0,47%	-0,36	76,75	77,12	76,40	77,40	3M	4.503
17/04/2024	-0,21%	-0,16	77,11	77,32	76,52	77,66	4M	4.647
16/04/2024	-0,55%	-0,43	77,27	77,49	77,00	77,66	3M	5.274
15/04/2024	-0,19%	-0,15	77,70	77,70	77,01	77,83	4M	5.801
12/04/2024	0,10%	0,08	77,85	77,86	77,77	78,08	3M	5.130
11/04/2024	0,03%	0,02	77,77	77,91	77,75	78,17	3M	5.755
10/04/2024	-1,49%	-1,18	77,75	78,49	77,22	78,60	5M	5.483
09/04/2024	0,36%	0,28	78,93	78,79	78,36	79,10	4M	3.514
08/04/2024	0,37%	0,29	78,65	78,45	78,02	78,75	4M	5.025
05/04/2024	0,60%	0,47	78,36	77,95	77,89	78,49	4M	5.529
04/04/2024	0,05%	0,04	77,89	77,85	77,60	78,10	3M	7.994
03/04/2024	0,37%	0,29	77,85	77,83	77,58	78,03	3M	3.343
02/04/2024	0,34%	0,26	77,56	77,51	77,48	78,00	3M	3.846
01/04/2024	0,40%	0,31	77,30	76,99	76,62	78,00	5M	7.643
28/03/2024	1,17%	0,89	76,99	76,41	76,25	76,99	4M	6.137
27/03/2024	-	-	76,10	76,30	76,05	76,50	3M	4.545

Date,Open,High,Low,Close,Volume
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
13-May-24,77.49,77.80,76.00,76.12,5597407
10-May-24,77.65,78.25,77.40,78.12,2966340
09-May-24,77.48,77.95,76.99,77.50,3686222
08-May-24,76.80,77.48,76.75,77.48,2921538
07-May-24,76.88,76.92,76.52,76.71,3092946
06-May-24,75.85,76.50,75.70,76.35,3657041
03-May-24,76.32,76.76,75.31,75.85,6199122
02-May-24,75.83,76.52,75.67,76.05,4169401
30-Apr-24,76.19,76.40,75.58,75.67,3952029
29-Apr-24,76.10,76.25,75.61,75.80,4035125
26-Apr-24,75.50,76.50,75.30,75.93,3571169
25-Apr-24,76.29,76.58,74.95,75.30,3704300
24-Apr-24,76.45,76.70,76.17,76.18,2922316
23-Apr-24,76.75,77.12,76.40,76.51,2440288
22-Apr-24,77.00,77.27,76.20,76.69,3967987
19-Apr-24,76.75,77.80,76.45,77.06,3024277
18-Apr-24,77.12,77.40,76.40,76.75,2964085
17-Apr-24,77.32,77.66,76.52,77.11,3901971
16-Apr-24,77.49,77.66,77.00,77.27,3397963
15-Apr-24,77.70,77.83,77.01,77.70,4282701
12-Apr-24,77.86,78.08,77.77,77.85,2985472
11-Apr-24,77.91,78.17,77.75,77.77,3190644
10-Apr-24,78.49,78.60,77.22,77.75,4622448
09-Apr-24,78.79,79.10,78.36,78.93,3966356
08-Apr-24,78.45,78.75,78.02,78.65,3764808
05-Apr-24,77.95,78.49,77.89,78.36,3587993
04-Apr-24,77.85,78.10,77.60,77.89,3124611
03-Apr-24,77.83,78.03,77.58,77.85,2933462
02-Apr-24,77.51,78.00,77.48,77.56,3132947
01-Apr-24,76.99,78.00,76.62,77.30,5154441
28-Mar-24,76.41,76.99,76.25,76.99,3837723
27-Mar-24,76.30,76.50,76.05,76.10,3405590

*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