Cotação atual, histórico e gráfico do papel: IRIM11

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 IRIM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,51%	-0,35	68,80	69,15	68,80	70,49	9K	25
01/04/2025	-4,36%	-3,15	69,15	72,30	69,06	74,33	125K	125
31/03/2025	6,32%	4,30	72,30	68,79	68,40	72,30	31K	45
28/03/2025	2,26%	1,50	68,00	67,70	66,50	68,79	71K	649
27/03/2025	-0,75%	-0,50	66,50	67,01	66,50	67,09	28K	32
26/03/2025	-0,25%	-0,17	67,00	67,85	65,60	67,85	157K	1.746
25/03/2025	-0,46%	-0,31	67,17	68,78	66,63	68,79	43K	72

24/03/2025	-0,25%	-0,17	67,48	68,33	67,48	68,87	42K	34
21/03/2025	-0,44%	-0,30	67,65	67,93	66,50	67,94	34K	54
20/03/2025	2,24%	1,49	67,95	67,13	67,00	69,47	22K	35
19/03/2025	2,10%	1,37	66,46	65,05	65,05	68,80	103K	50
18/03/2025	0,12%	0,08	65,09	65,67	64,87	65,94	94K	60
17/03/2025	-1,49%	-0,98	65,01	66,92	62,70	66,92	45K	77
14/03/2025	-4,01%	-2,76	65,99	66,98	65,91	66,98	39K	70
13/03/2025	4,74%	3,11	68,75	65,31	65,30	70,09	16K	30
12/03/2025	0,80%	0,52	65,64	65,80	65,13	65,97	17K	27
11/03/2025	0,18%	0,12	65,12	64,61	64,61	66,00	12K	21
10/03/2025	-1,52%	-1,00	65,00	65,52	64,49	67,78	63K	43
07/03/2025	-0,75%	-0,50	66,00	67,00	66,00	67,01	17K	31
06/03/2025	0,62%	0,41	66,50	66,11	65,00	67,00	22K	40
05/03/2025	-1,05%	-0,70	66,09	66,11	65,00	66,11	789	4
28/02/2025	2,45%	1,60	66,79	65,19	63,55	66,79	43K	67
27/02/2025	1,02%	0,66	65,19	65,20	63,55	65,20	18K	26
26/02/2025	-3,47%	-2,32	64,53	66,00	64,53	66,00	36K	28
25/02/2025	1,30%	0,86	66,85	65,98	64,89	67,00	50K	30
24/02/2025	1,74%	1,13	65,99	64,87	64,53	65,99	28K	33
21/02/2025	3,58%	2,24	64,86	63,25	63,25	65,02	132K	30
20/02/2025	-0,38%	-0,24	62,62	63,49	62,62	63,80	62K	67
19/02/2025	-0,68%	-0,43	62,86	63,28	62,14	63,28	28K	37
18/02/2025	1,22%	0,76	63,29	62,87	62,04	63,30	35K	56
17/02/2025	1,44%	0,89	62,53	62,26	61,90	62,53	3K	14
14/02/2025	-1,22%	-0,76	61,64	62,39	61,00	63,46	33K	54
13/02/2025	-0,10%	-0,06	62,40	63,08	61,00	63,08	62K	25
12/02/2025	-1,64%	-1,04	62,46	64,10	62,40	64,10	13K	23
11/02/2025	1,45%	0,91	63,50	62,59	62,59	64,47	4K	17
10/02/2025	0,30%	0,19	62,59	61,78	61,78	62,65	3K	16
07/02/2025	0,65%	0,40	62,40	62,00	61,99	62,40	17K	17
06/02/2025	0,16%	0,10	62,00	61,78	61,78	62,39	53K	24
05/02/2025	-0,64%	-0,40	61,90	61,24	61,24	62,29	21K	40
04/02/2025	1,30%	0,80	62,30	61,82	61,82	62,38	11K	34
03/02/2025	-1,39%	-0,87	61,50	61,64	61,16	62,37	108K	338
31/01/2025	1,27%	0,78	62,37	61,58	61,57	62,40	26K	40
30/01/2025	-0,02%	-0,01	61,59	61,60	61,00	61,76	54K	35
29/01/2025	-0,73%	-0,45	61,60	61,11	61,11	62,58	29K	42
28/01/2025	-0,47%	-0,29	62,05	61,09	61,09	62,10	7K	11
27/01/2025	0,39%	0,24	62,34	62,71	61,63	62,71	37K	72
24/01/2025	-0,53%	-0,33	62,10	62,43	62,10	62,43	18K	29
23/01/2025	-0,75%	-0,47	62,43	62,31	62,26	62,90	21K	19
22/01/2025	0,08%	0,05	62,90	62,95	62,90	63,00	15K	10
21/01/2025	-0,29%	-0,18	62,85	63,69	62,85	63,70	5K	24
20/01/2025	0,03%	0,02	63,03	63,33	62,53	63,33	990K	32
17/01/2025	1,17%	0,73	63,01	62,39	61,55	63,35	55K	82
16/01/2025	0,45%	0,28	62,28	62,30	62,28	62,39	13K	30
15/01/2025	-0,35%	-0,22	62,00	62,36	61,70	62,38	121K	145
14/01/2025	2,00%	1,22	62,22	62,65	61,73	62,65	32K	56
13/01/2025	-3,89%	-2,47	61,00	62,50	60,99	62,90	94K	94
10/01/2025	-0,52%	-0,33	63,47	63,82	63,00	63,99	56K	64
09/01/2025	0,25%	0,16	63,80	63,79	63,75	63,80	13K	19
08/01/2025	-0,31%	-0,20	63,64	63,97	63,51	63,97	14K	24
07/01/2025	0,54%	0,34	63,84	64,20	63,51	64,31	12K	26
06/01/2025	0,02%	0,01	63,50	63,50	63,45	64,30	20K	46
03/01/2025	1,39%	0,87	63,49	62,75	61,25	63,50	24K	33
02/01/2025	1,24%	0,77	62,62	63,86	61,45	63,86	63K	36
30/12/2024	-3,15%	-2,01	61,85	63,86	59,85	63,86	61K	61
27/12/2024	3,27%	2,02	63,86	63,42	62,02	63,94	31K	52
26/12/2024	1,44%	0,88	61,84	61,10	60,95	68,99	49K	28
23/12/2024	1,53%	0,92	60,96	60,65	58,99	61,08	317K	41
20/12/2024	1,78%	1,05	60,04	58,99	58,99	60,46	49K	45
19/12/2024	-1,06%	-0,63	58,99	59,77	58,00	60,07	54K	92
18/12/2024	-0,86%	-0,52	59,62	60,19	59,05	60,64	82K	38
17/12/2024	1,08%	0,64	60,14	59,08	59,05	61,14	33K	61
16/12/2024	-2,75%	-1,68	59,50	61,18	59,50	61,53	88K	62
13/12/2024	-1,59%	-0,99	61,18	60,92	59,40	61,60	232K	103
12/12/2024	1,80%	1,10	62,17	61,69	59,00	62,17	47K	110
11/12/2024	-1,90%	-1,18	61,07	62,24	61,07	62,24	47K	54
10/12/2024	-2,17%	-1,38	62,25	63,70	62,01	63,90	610K	1.468
09/12/2024	-1,07%	-0,69	63,63	64,10	63,00	64,89	240K	59
06/12/2024	0,34%	0,22	64,32	64,60	64,30	65,00	455K	94
05/12/2024	-2,85%	-1,88	64,10	65,98	64,10	65,98	496K	394
04/12/2024	-1,40%	-0,94	65,98	67,60	65,01	67,60	254K	72
03/12/2024	-0,67%	-0,45	66,92	67,00	66,92	67,99	35K	29
02/12/2024	-0,93%	-0,63	67,37	68,00	66,52	68,00	52K	79
29/11/2024	0,82%	0,55	68,00	67,86	67,73	68,24	6K	21
28/11/2024	-0,53%	-0,36	67,45	68,24	67,45	68,25	16K	27
27/11/2024	-0,43%	-0,29	67,81	67,72	67,72	68,25	76K	86
26/11/2024	0,81%	0,55	68,10	67,70	67,32	68,10	30K	36
25/11/2024	0,75%	0,50	67,55	67,55	67,06	68,10	117K	101
22/11/2024	-0,83%	-0,56	67,05	67,21	67,03	67,91	78K	51
21/11/2024	0,70%	0,47	67,61	67,80	67,13	67,87	41K	89
19/11/2024	0,21%	0,14	67,14	67,43	67,14	68,25	33K	50
18/11/2024	-0,37%	-0,25	67,00	67,79	66,95	67,79	27K	71
14/11/2024	-1,10%	-0,75	67,25	68,00	66,99	68,00	60K	70
13/11/2024	-0,42%	-0,29	68,00	67,50	67,50	68,27	1M	308
12/11/2024	0,41%	0,28	68,29	68,68	67,39	68,68	116K	135
11/11/2024	-0,79%	-0,54	68,01	69,24	68,00	69,24	44K	68
08/11/2024	0,34%	0,23	68,55	68,68	68,43	68,76	25K	40
07/11/2024	-0,52%	-0,36	68,32	68,75	68,25	68,88	34K	50
06/11/2024	0,18%	0,12	68,68	69,06	68,03	69,06	304K	50
05/11/2024	-0,28%	-0,19	68,56	68,75	68,51	69,46	13K	28
04/11/2024	0,41%	0,28	68,75	68,91	68,03	68,91	23K	38
01/11/2024	0,26%	0,18	68,47	68,49	68,00	68,61	40K	48
31/10/2024	0,65%	0,44	68,29	68,49	67,90	68,49	217K	181
30/10/2024	-0,22%	-0,15	67,85	67,80	67,80	68,24	34K	26
29/10/2024	-0,32%	-0,22	68,00	68,50	67,37	68,50	33K	34
28/10/2024	0,92%	0,62	68,22	67,60	67,41	68,25	25K	35
25/10/2024	-0,43%	-0,29	67,60	67,88	67,01	67,99	34K	35
24/10/2024	2,09%	1,39	67,89	67,66	66,37	67,89	29K	44
23/10/2024	-2,06%	-1,40	66,50	67,91	66,10	68,14	59K	48
22/10/2024	-2,26%	-1,57	67,90	69,46	67,90	69,47	97K	59
21/10/2024	1,65%	1,13	69,47	67,66	67,66	69,49	39K	54
18/10/2024	0,63%	0,43	68,34	68,50	67,64	70,00	74K	58
17/10/2024	0,95%	0,64	67,91	67,73	67,68	68,49	52K	39
16/10/2024	0,75%	0,50	67,27	67,79	66,59	67,81	18K	55
15/10/2024	0,69%	0,46	66,77	66,32	66,32	68,83	35K	84
14/10/2024	-1,25%	-0,84	66,31	67,41	65,43	67,41	189K	153
11/10/2024	0,24%	0,16	67,15	67,01	66,77	67,32	21K	57
10/10/2024	-0,03%	-0,02	66,99	67,39	66,53	67,39	23K	72
09/10/2024	-0,71%	-0,48	67,01	67,65	66,54	67,65	118K	1.043
08/10/2024	-0,46%	-0,31	67,49	67,79	66,49	69,44	212K	1.144
07/10/2024	-2,87%	-2,00	67,80	69,78	67,26	70,17	265K	1.400
04/10/2024	-1,62%	-1,15	69,80	70,95	69,08	71,09	197K	1.094
03/10/2024	-1,11%	-0,80	70,95	70,90	70,72	71,95	32K	49
02/10/2024	1,20%	0,85	71,75	70,90	70,52	71,75	20K	32
01/10/2024	-1,45%	-1,04	70,90	71,92	70,90	72,10	24K	42
30/09/2024	0,01%	0,01	71,94	71,00	71,00	71,97	12K	18
27/09/2024	2,19%	1,54	71,93	70,39	70,39	71,93	24K	48
26/09/2024	-0,72%	-0,51	70,39	70,90	70,23	70,90	31K	62
25/09/2024	-0,74%	-0,53	70,90	71,98	70,80	71,98	23K	59
24/09/2024	-1,13%	-0,82	71,43	72,24	71,43	72,24	175K	109
23/09/2024	-0,36%	-0,26	72,25	72,40	71,81	72,98	58K	70
20/09/2024	0,15%	0,11	72,51	72,49	72,39	73,49	20K	44
19/09/2024	-0,14%	-0,10	72,40	72,25	72,25	72,50	13K	23
18/09/2024	-0,41%	-0,30	72,50	72,80	72,30	72,80	20K	42
17/09/2024	-	-	72,80	73,00	72,23	73,00	39K	62

Date,Open,High,Low,Close,Volume
02-Apr-25,69.15,70.49,68.80,68.80,8988
01-Apr-25,72.30,74.33,69.06,69.15,124568
31-Mar-25,68.79,72.30,68.40,72.30,31478
28-Mar-25,67.70,68.79,66.50,68.00,70510
27-Mar-25,67.01,67.09,66.50,66.50,27961
26-Mar-25,67.85,67.85,65.60,67.00,156650
25-Mar-25,68.78,68.79,66.63,67.17,42728
24-Mar-25,68.33,68.87,67.48,67.48,42150
21-Mar-25,67.93,67.94,66.50,67.65,33689
20-Mar-25,67.13,69.47,67.00,67.95,22066
19-Mar-25,65.05,68.80,65.05,66.46,103480
18-Mar-25,65.67,65.94,64.87,65.09,93506
17-Mar-25,66.92,66.92,62.70,65.01,44979
14-Mar-25,66.98,66.98,65.91,65.99,38651
13-Mar-25,65.31,70.09,65.30,68.75,15989
12-Mar-25,65.80,65.97,65.13,65.64,17355
11-Mar-25,64.61,66.00,64.61,65.12,11646
10-Mar-25,65.52,67.78,64.49,65.00,62907
07-Mar-25,67.00,67.01,66.00,66.00,16703
06-Mar-25,66.11,67.00,65.00,66.50,21668
05-Mar-25,66.11,66.11,65.00,66.09,789
28-Feb-25,65.19,66.79,63.55,66.79,43082
27-Feb-25,65.20,65.20,63.55,65.19,18293
26-Feb-25,66.00,66.00,64.53,64.53,36401
25-Feb-25,65.98,67.00,64.89,66.85,50058
24-Feb-25,64.87,65.99,64.53,65.99,28319
21-Feb-25,63.25,65.02,63.25,64.86,131567
20-Feb-25,63.49,63.80,62.62,62.62,62099
19-Feb-25,63.28,63.28,62.14,62.86,28157
18-Feb-25,62.87,63.30,62.04,63.29,34791
17-Feb-25,62.26,62.53,61.90,62.53,3042
14-Feb-25,62.39,63.46,61.00,61.64,32545
13-Feb-25,63.08,63.08,61.00,62.40,62094
12-Feb-25,64.10,64.10,62.40,62.46,12862
11-Feb-25,62.59,64.47,62.59,63.50,3566
10-Feb-25,61.78,62.65,61.78,62.59,3236
07-Feb-25,62.00,62.40,61.99,62.40,16920
06-Feb-25,61.78,62.39,61.78,62.00,52831
05-Feb-25,61.24,62.29,61.24,61.90,21184
04-Feb-25,61.82,62.38,61.82,62.30,11470
03-Feb-25,61.64,62.37,61.16,61.50,108366
31-Jan-25,61.58,62.40,61.57,62.37,25807
30-Jan-25,61.60,61.76,61.00,61.59,53845
29-Jan-25,61.11,62.58,61.11,61.60,29308
28-Jan-25,61.09,62.10,61.09,62.05,6569
27-Jan-25,62.71,62.71,61.63,62.34,37207
24-Jan-25,62.43,62.43,62.10,62.10,18132
23-Jan-25,62.31,62.90,62.26,62.43,21421
22-Jan-25,62.95,63.00,62.90,62.90,15422
21-Jan-25,63.69,63.70,62.85,62.85,5432
20-Jan-25,63.33,63.33,62.53,63.03,990322
17-Jan-25,62.39,63.35,61.55,63.01,55017
16-Jan-25,62.30,62.39,62.28,62.28,12773
15-Jan-25,62.36,62.38,61.70,62.00,120510
14-Jan-25,62.65,62.65,61.73,62.22,31830
13-Jan-25,62.50,62.90,60.99,61.00,94239
10-Jan-25,63.82,63.99,63.00,63.47,55722
09-Jan-25,63.79,63.80,63.75,63.80,13141
08-Jan-25,63.97,63.97,63.51,63.64,14440
07-Jan-25,64.20,64.31,63.51,63.84,12251
06-Jan-25,63.50,64.30,63.45,63.50,19959
03-Jan-25,62.75,63.50,61.25,63.49,24384
02-Jan-25,63.86,63.86,61.45,62.62,63251
30-Dec-24,63.86,63.86,59.85,61.85,61316
27-Dec-24,63.42,63.94,62.02,63.86,31071
26-Dec-24,61.10,68.99,60.95,61.84,49296
23-Dec-24,60.65,61.08,58.99,60.96,317432
20-Dec-24,58.99,60.46,58.99,60.04,49014
19-Dec-24,59.77,60.07,58.00,58.99,53829
18-Dec-24,60.19,60.64,59.05,59.62,81650
17-Dec-24,59.08,61.14,59.05,60.14,32637
16-Dec-24,61.18,61.53,59.50,59.50,87779
13-Dec-24,60.92,61.60,59.40,61.18,231638
12-Dec-24,61.69,62.17,59.00,62.17,47209
11-Dec-24,62.24,62.24,61.07,61.07,47423
10-Dec-24,63.70,63.90,62.01,62.25,609552
09-Dec-24,64.10,64.89,63.00,63.63,240270
06-Dec-24,64.60,65.00,64.30,64.32,455153
05-Dec-24,65.98,65.98,64.10,64.10,495663
04-Dec-24,67.60,67.60,65.01,65.98,253690
03-Dec-24,67.00,67.99,66.92,66.92,34988
02-Dec-24,68.00,68.00,66.52,67.37,52260
29-Nov-24,67.86,68.24,67.73,68.00,5843
28-Nov-24,68.24,68.25,67.45,67.45,16109
27-Nov-24,67.72,68.25,67.72,67.81,75508
26-Nov-24,67.70,68.10,67.32,68.10,29890
25-Nov-24,67.55,68.10,67.06,67.55,117145
22-Nov-24,67.21,67.91,67.03,67.05,77566
21-Nov-24,67.80,67.87,67.13,67.61,40950
19-Nov-24,67.43,68.25,67.14,67.14,33495
18-Nov-24,67.79,67.79,66.95,67.00,27329
14-Nov-24,68.00,68.00,66.99,67.25,60126
13-Nov-24,67.50,68.27,67.50,68.00,1241182
12-Nov-24,68.68,68.68,67.39,68.29,115690
11-Nov-24,69.24,69.24,68.00,68.01,44025
08-Nov-24,68.68,68.76,68.43,68.55,24789
07-Nov-24,68.75,68.88,68.25,68.32,34013
06-Nov-24,69.06,69.06,68.03,68.68,304306
05-Nov-24,68.75,69.46,68.51,68.56,13372
04-Nov-24,68.91,68.91,68.03,68.75,22597
01-Nov-24,68.49,68.61,68.00,68.47,40387
31-Oct-24,68.49,68.49,67.90,68.29,216991
30-Oct-24,67.80,68.24,67.80,67.85,33789
29-Oct-24,68.50,68.50,67.37,68.00,32621
28-Oct-24,67.60,68.25,67.41,68.22,25275
25-Oct-24,67.88,67.99,67.01,67.60,34138
24-Oct-24,67.66,67.89,66.37,67.89,29130
23-Oct-24,67.91,68.14,66.10,66.50,58511
22-Oct-24,69.46,69.47,67.90,67.90,97249
21-Oct-24,67.66,69.49,67.66,69.47,38973
18-Oct-24,68.50,70.00,67.64,68.34,73818
17-Oct-24,67.73,68.49,67.68,67.91,52126
16-Oct-24,67.79,67.81,66.59,67.27,17533
15-Oct-24,66.32,68.83,66.32,66.77,35145
14-Oct-24,67.41,67.41,65.43,66.31,188615
11-Oct-24,67.01,67.32,66.77,67.15,20554
10-Oct-24,67.39,67.39,66.53,66.99,22831
09-Oct-24,67.65,67.65,66.54,67.01,117836
08-Oct-24,67.79,69.44,66.49,67.49,211617
07-Oct-24,69.78,70.17,67.26,67.80,264645
04-Oct-24,70.95,71.09,69.08,69.80,196642
03-Oct-24,70.90,71.95,70.72,70.95,32032
02-Oct-24,70.90,71.75,70.52,71.75,20192
01-Oct-24,71.92,72.10,70.90,70.90,24084
30-Sep-24,71.00,71.97,71.00,71.94,11709
27-Sep-24,70.39,71.93,70.39,71.93,23570
26-Sep-24,70.90,70.90,70.23,70.39,31072
25-Sep-24,71.98,71.98,70.80,70.90,22542
24-Sep-24,72.24,72.24,71.43,71.43,174604
23-Sep-24,72.40,72.98,71.81,72.25,57938
20-Sep-24,72.49,73.49,72.39,72.51,19720
19-Sep-24,72.25,72.50,72.25,72.40,13107
18-Sep-24,72.80,72.80,72.30,72.50,19549
17-Sep-24,73.00,73.00,72.23,72.80,39344

*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: IRIM11