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
04/09/2026	0,13%	0,08	61,78	61,70	61,21	61,94	2M	6.366
03/09/2026	1,15%	0,70	61,70	60,90	60,90	61,70	2M	2.486
02/09/2026	0,36%	0,22	61,00	60,79	60,63	61,28	3M	4.062
01/09/2026	-0,82%	-0,50	60,78	60,84	60,65	61,20	3M	4.724
31/08/2026	-0,11%	-0,07	61,28	61,28	61,01	61,44	3M	6.167
28/08/2026	0,84%	0,51	61,35	60,82	60,72	61,35	3M	3.182
27/08/2026	0,46%	0,28	60,84	60,55	60,40	61,00	2M	2.347
26/08/2026	-0,31%	-0,19	60,56	61,01	60,22	61,21	3M	5.741
25/08/2026	0,16%	0,10	60,75	60,78	60,49	61,69	3M	6.970
24/08/2026	0,33%	0,20	60,65	60,45	60,15	60,93	3M	5.335
21/08/2026	1,56%	0,93	60,45	59,55	59,55	60,77	2M	3.109
20/08/2026	-1,11%	-0,67	59,52	60,20	59,50	60,39	3M	4.179
19/08/2026	-0,56%	-0,34	60,19	60,50	60,16	60,89	2M	4.524
18/08/2026	0,90%	0,54	60,53	60,00	59,53	60,83	3M	4.998
17/08/2026	-0,18%	-0,11	59,99	60,27	59,25	60,48	3M	5.172
14/08/2026	-0,91%	-0,55	60,10	60,77	59,76	61,00	3M	6.309
13/08/2026	-1,25%	-0,77	60,65	61,34	60,65	61,73	3M	4.535
12/08/2026	-2,89%	-1,83	61,42	62,48	61,25	62,49	3M	4.478
11/08/2026	-1,31%	-0,84	63,25	64,09	63,04	64,30	4M	6.515
10/08/2026	-0,70%	-0,45	64,09	64,69	63,61	64,96	4M	9.990
07/08/2026	-0,31%	-0,20	64,54	64,74	64,52	64,89	3M	5.832
06/08/2026	-0,66%	-0,43	64,74	65,46	64,50	65,55	3M	5.402
05/08/2026	-0,64%	-0,42	65,17	65,59	65,08	65,75	2M	2.976
04/08/2026	0,78%	0,51	65,59	65,30	65,20	65,88	3M	4.403
03/08/2026	-0,02%	-0,01	65,08	65,09	64,92	65,65	3M	6.107
31/07/2026	0,46%	0,30	65,09	64,82	64,70	65,20	2M	2.863
30/07/2026	-0,92%	-0,60	64,79	65,25	64,61	65,33	3M	7.288
29/07/2026	-0,41%	-0,27	65,39	65,50	65,01	65,67	3M	5.221
28/07/2026	0,46%	0,30	65,66	65,46	65,36	65,99	3M	5.033
27/07/2026	-0,05%	-0,03	65,36	65,60	65,22	65,62	2M	3.829
24/07/2026	0,26%	0,17	65,39	65,39	65,22	65,70	2M	3.329
23/07/2026	-0,05%	-0,03	65,22	65,69	65,00	65,69	2M	2.934
22/07/2026	-0,08%	-0,05	65,25	65,30	65,25	65,76	3M	5.067
21/07/2026	-0,41%	-0,27	65,30	65,55	65,28	65,57	3M	9.859
20/07/2026	-0,27%	-0,18	65,57	65,75	65,17	65,76	3M	6.984
17/07/2026	-0,15%	-0,10	65,75	66,10	65,50	66,10	4M	9.894
16/07/2026	-0,02%	-0,01	65,85	66,04	65,65	66,18	3M	7.946
15/07/2026	-0,05%	-0,03	65,86	65,88	65,53	66,19	4M	6.523
14/07/2026	0,38%	0,25	65,89	65,70	65,55	66,01	3M	6.348
13/07/2026	-1,10%	-0,73	65,64	66,37	65,52	66,47	3M	4.742
10/07/2026	-1,09%	-0,73	66,37	65,93	65,71	66,48	3M	5.200
09/07/2026	0,54%	0,36	67,10	66,67	66,51	67,10	3M	2.831
08/07/2026	-0,09%	-0,06	66,74	66,62	66,22	66,87	3M	6.945
07/07/2026	-0,71%	-0,48	66,80	67,00	66,56	67,10	4M	5.545
06/07/2026	0,57%	0,38	67,28	66,88	66,60	67,28	2M	4.997
03/07/2026	0,45%	0,30	66,90	66,79	66,55	66,97	3M	3.600
02/07/2026	0,14%	0,09	66,60	66,60	66,40	66,90	3M	5.501
01/07/2026	0,41%	0,27	66,51	66,55	66,26	66,63	3M	3.417
30/06/2026	0,62%	0,41	66,24	66,00	65,85	66,53	3M	3.633
29/06/2026	0,03%	0,02	65,83	65,89	65,43	66,08	2M	2.461
26/06/2026	0,38%	0,25	65,81	65,60	65,50	65,98	2M	5.780
25/06/2026	-0,08%	-0,05	65,56	65,70	65,39	65,99	2M	5.124
24/06/2026	-0,52%	-0,34	65,61	65,87	65,50	66,15	3M	8.442
23/06/2026	-0,29%	-0,19	65,95	66,04	65,81	66,39	2M	2.790
22/06/2026	-0,62%	-0,41	66,14	66,55	66,00	66,55	3M	6.434
19/06/2026	-0,09%	-0,06	66,55	66,35	66,35	66,98	2M	3.079
18/06/2026	-0,82%	-0,55	66,61	67,37	66,30	67,59	2M	6.036
17/06/2026	0,39%	0,26	67,16	66,88	66,66	67,48	3M	8.370
16/06/2026	0,36%	0,24	66,90	66,64	66,47	66,97	2M	5.010
15/06/2026	1,23%	0,81	66,66	66,19	65,93	67,00	3M	3.948
12/06/2026	0,53%	0,35	65,85	65,50	65,23	66,32	2M	2.481
11/06/2026	-1,34%	-0,89	65,50	65,50	65,18	66,00	3M	6.633
10/06/2026	-0,57%	-0,38	66,39	66,70	65,57	67,00	5M	4.084
09/06/2026	0,47%	0,31	66,77	66,46	66,40	67,30	2M	2.560
08/06/2026	-0,94%	-0,63	66,46	67,29	66,13	67,48	3M	4.365
05/06/2026	-0,31%	-0,21	67,09	67,44	67,00	67,60	2M	4.526
03/06/2026	-1,04%	-0,71	67,30	67,90	67,00	67,98	4M	4.414
02/06/2026	-0,31%	-0,21	68,01	68,22	66,94	68,37	4M	8.232
01/06/2026	-0,70%	-0,48	68,22	68,52	68,07	68,69	3M	2.979
29/05/2026	-0,04%	-0,03	68,70	68,74	68,12	69,00	3M	3.772
28/05/2026	0,70%	0,48	68,73	68,25	68,15	68,97	2M	4.026
27/05/2026	-0,36%	-0,25	68,25	68,26	67,89	69,20	3M	5.351
26/05/2026	-1,01%	-0,70	68,50	68,68	68,20	68,80	4M	5.600
25/05/2026	2,03%	1,38	69,20	67,86	67,86	69,30	4M	4.575
22/05/2026	1,83%	1,22	67,82	66,72	66,66	67,95	4M	5.884
21/05/2026	0,14%	0,09	66,60	66,67	66,20	66,90	2M	4.811
20/05/2026	1,09%	0,72	66,51	66,04	66,04	67,10	4M	3.997
19/05/2026	0,08%	0,05	65,79	65,96	65,72	66,47	4M	7.178
18/05/2026	-1,17%	-0,78	65,74	66,52	65,74	67,08	6M	5.815
15/05/2026	0,80%	0,53	66,52	66,35	66,06	67,20	4M	4.203
14/05/2026	1,73%	1,12	65,99	64,60	64,60	65,99	3M	3.506
13/05/2026	-1,99%	-1,32	64,87	65,19	64,87	65,86	5M	4.696
12/05/2026	0,21%	0,14	66,19	65,95	65,15	66,36	7M	6.753
11/05/2026	-0,11%	-0,07	66,05	66,24	65,71	66,46	6M	4.423
08/05/2026	0,39%	0,26	66,12	65,90	65,78	66,18	5M	5.057
07/05/2026	0,78%	0,51	65,86	65,52	65,38	66,21	6M	6.898
06/05/2026	0,41%	0,27	65,35	65,18	65,18	65,84	4M	5.775
05/05/2026	0,08%	0,05	65,08	65,06	65,04	65,46	4M	5.025
04/05/2026	-0,99%	-0,65	65,03	65,37	65,03	65,87	5M	6.834
30/04/2026	0,35%	0,23	65,68	65,45	65,15	65,76	8M	5.709
29/04/2026	-0,15%	-0,10	65,45	65,43	65,41	65,73	3M	4.466
28/04/2026	-0,49%	-0,32	65,55	65,88	65,41	65,97	4M	4.136
27/04/2026	-0,27%	-0,18	65,87	66,04	65,75	66,35	5M	6.017
24/04/2026	-0,30%	-0,20	66,05	66,25	65,97	66,43	4M	5.062
23/04/2026	0,05%	0,03	66,25	66,04	66,04	66,68	4M	5.194
22/04/2026	0,18%	0,12	66,22	66,10	66,00	66,37	4M	3.310
20/04/2026	0,12%	0,08	66,10	65,91	65,90	66,21	3M	2.642
17/04/2026	0,20%	0,13	66,02	65,89	65,85	66,20	4M	5.513
16/04/2026	-0,06%	-0,04	65,89	65,99	65,66	66,30	3M	6.553
15/04/2026	0,24%	0,16	65,93	65,70	65,66	66,15	4M	5.800
14/04/2026	0,58%	0,38	65,77	65,39	65,36	65,87	4M	4.730
13/04/2026	-0,50%	-0,33	65,39	64,80	64,73	65,89	5M	6.315
10/04/2026	-0,57%	-0,38	65,72	66,20	65,59	66,58	6M	7.566
09/04/2026	0,43%	0,28	66,10	65,82	65,82	66,37	3M	3.349
08/04/2026	0,34%	0,22	65,82	65,70	65,55	65,95	3M	3.196
07/04/2026	0,26%	0,17	65,60	65,42	65,38	65,71	4M	7.504
06/04/2026	0,52%	0,34	65,43	65,01	64,85	65,49	5M	5.075
02/04/2026	0,53%	0,34	65,09	64,75	64,66	65,19	4M	4.310
01/04/2026	0,05%	0,03	64,75	64,75	64,50	65,00	4M	2.971
31/03/2026	-0,08%	-0,05	64,72	64,78	64,31	64,80	3M	2.377
30/03/2026	0,90%	0,58	64,77	64,19	64,10	65,01	3M	3.617
27/03/2026	1,05%	0,67	64,19	63,52	63,52	64,29	5M	3.540
26/03/2026	0,02%	0,01	63,52	63,51	63,50	63,75	4M	4.330
25/03/2026	0,27%	0,17	63,51	63,43	63,34	63,80	4M	5.458
24/03/2026	-0,08%	-0,05	63,34	63,34	63,24	63,64	4M	5.946
23/03/2026	1,51%	0,94	63,39	63,08	62,82	63,42	5M	4.202
20/03/2026	-1,42%	-0,90	62,45	63,51	62,42	63,58	101M	6.508
19/03/2026	-0,33%	-0,21	63,35	63,60	63,03	63,83	7M	5.773
18/03/2026	-0,64%	-0,41	63,56	63,80	63,56	63,92	6M	6.137
17/03/2026	0,30%	0,19	63,97	63,94	63,61	64,00	7M	6.840
16/03/2026	-0,33%	-0,21	63,78	63,90	63,70	64,00	6M	6.723
13/03/2026	0,69%	0,44	63,99	63,55	63,55	64,11	7M	5.920
12/03/2026	-0,05%	-0,03	63,55	63,54	63,52	63,96	6M	5.667
11/03/2026	-1,56%	-1,01	63,58	64,50	63,51	64,58	5M	5.317
10/03/2026	0,44%	0,28	64,59	64,31	64,11	64,59	7M	5.726
09/03/2026	-0,28%	-0,18	64,31	64,45	64,05	64,50	7M	8.769
06/03/2026	0,75%	0,48	64,49	64,11	63,98	64,49	7M	9.461
05/03/2026	-0,59%	-0,38	64,01	64,39	64,01	64,50	5M	8.013
04/03/2026	-0,31%	-0,20	64,39	64,30	64,02	64,68	8M	7.524
03/03/2026	-0,17%	-0,11	64,59	64,60	64,05	64,78	7M	6.292
02/03/2026	0,31%	0,20	64,70	64,35	64,00	64,94	6M	7.111
27/02/2026	-0,97%	-0,63	64,50	64,99	64,11	65,20	6M	6.393
26/02/2026	1,59%	1,02	65,13	63,72	63,66	65,15	6M	6.046
25/02/2026	-	-	64,11	63,50	63,49	64,11	7M	8.500

Date,Open,High,Low,Close,Volume
04-Sep-26,61.70,61.94,61.21,61.78,2244128
03-Sep-26,60.90,61.70,60.90,61.70,2123234
02-Sep-26,60.79,61.28,60.63,61.00,2805729
01-Sep-26,60.84,61.20,60.65,60.78,3452978
31-Aug-26,61.28,61.44,61.01,61.28,3320736
28-Aug-26,60.82,61.35,60.72,61.35,2821518
27-Aug-26,60.55,61.00,60.40,60.84,1796570
26-Aug-26,61.01,61.21,60.22,60.56,2747487
25-Aug-26,60.78,61.69,60.49,60.75,3050151
24-Aug-26,60.45,60.93,60.15,60.65,2676534
21-Aug-26,59.55,60.77,59.55,60.45,2425713
20-Aug-26,60.20,60.39,59.50,59.52,2881318
19-Aug-26,60.50,60.89,60.16,60.19,2462248
18-Aug-26,60.00,60.83,59.53,60.53,3203498
17-Aug-26,60.27,60.48,59.25,59.99,3195420
14-Aug-26,60.77,61.00,59.76,60.10,3267138
13-Aug-26,61.34,61.73,60.65,60.65,2985729
12-Aug-26,62.48,62.49,61.25,61.42,3173907
11-Aug-26,64.09,64.30,63.04,63.25,3632020
10-Aug-26,64.69,64.96,63.61,64.09,4133206
07-Aug-26,64.74,64.89,64.52,64.54,2704103
06-Aug-26,65.46,65.55,64.50,64.74,2667896
05-Aug-26,65.59,65.75,65.08,65.17,1753437
04-Aug-26,65.30,65.88,65.20,65.59,2999736
03-Aug-26,65.09,65.65,64.92,65.08,3489532
31-Jul-26,64.82,65.20,64.70,65.09,1657549
30-Jul-26,65.25,65.33,64.61,64.79,2861463
29-Jul-26,65.50,65.67,65.01,65.39,2850854
28-Jul-26,65.46,65.99,65.36,65.66,2653153
27-Jul-26,65.60,65.62,65.22,65.36,2408333
24-Jul-26,65.39,65.70,65.22,65.39,2074566
23-Jul-26,65.69,65.69,65.00,65.22,1905231
22-Jul-26,65.30,65.76,65.25,65.25,2806005
21-Jul-26,65.55,65.57,65.28,65.30,3179286
20-Jul-26,65.75,65.76,65.17,65.57,3369343
17-Jul-26,66.10,66.10,65.50,65.75,3956420
16-Jul-26,66.04,66.18,65.65,65.85,3473272
15-Jul-26,65.88,66.19,65.53,65.86,3854469
14-Jul-26,65.70,66.01,65.55,65.89,2757618
13-Jul-26,66.37,66.47,65.52,65.64,2659490
10-Jul-26,65.93,66.48,65.71,66.37,3456762
09-Jul-26,66.67,67.10,66.51,67.10,2808135
08-Jul-26,66.62,66.87,66.22,66.74,3245853
07-Jul-26,67.00,67.10,66.56,66.80,3616694
06-Jul-26,66.88,67.28,66.60,67.28,2209577
03-Jul-26,66.79,66.97,66.55,66.90,2598004
02-Jul-26,66.60,66.90,66.40,66.60,2539341
01-Jul-26,66.55,66.63,66.26,66.51,2658343
30-Jun-26,66.00,66.53,65.85,66.24,2787305
29-Jun-26,65.89,66.08,65.43,65.83,1824246
26-Jun-26,65.60,65.98,65.50,65.81,2335948
25-Jun-26,65.70,65.99,65.39,65.56,1912447
24-Jun-26,65.87,66.15,65.50,65.61,2598678
23-Jun-26,66.04,66.39,65.81,65.95,2159021
22-Jun-26,66.55,66.55,66.00,66.14,3279028
19-Jun-26,66.35,66.98,66.35,66.55,2194712
18-Jun-26,67.37,67.59,66.30,66.61,2396166
17-Jun-26,66.88,67.48,66.66,67.16,3122043
16-Jun-26,66.64,66.97,66.47,66.90,2205458
15-Jun-26,66.19,67.00,65.93,66.66,3278676
12-Jun-26,65.50,66.32,65.23,65.85,2081917
11-Jun-26,65.50,66.00,65.18,65.50,3498315
10-Jun-26,66.70,67.00,65.57,66.39,4544593
09-Jun-26,66.46,67.30,66.40,66.77,2276207
08-Jun-26,67.29,67.48,66.13,66.46,3369039
05-Jun-26,67.44,67.60,67.00,67.09,2146401
03-Jun-26,67.90,67.98,67.00,67.30,3566720
02-Jun-26,68.22,68.37,66.94,68.01,4304479
01-Jun-26,68.52,68.69,68.07,68.22,2624430
29-May-26,68.74,69.00,68.12,68.70,2874499
28-May-26,68.25,68.97,68.15,68.73,2394319
27-May-26,68.26,69.20,67.89,68.25,3177975
26-May-26,68.68,68.80,68.20,68.50,3507341
25-May-26,67.86,69.30,67.86,69.20,4468077
22-May-26,66.72,67.95,66.66,67.82,3584659
21-May-26,66.67,66.90,66.20,66.60,2362232
20-May-26,66.04,67.10,66.04,66.51,4099042
19-May-26,65.96,66.47,65.72,65.79,4199214
18-May-26,66.52,67.08,65.74,65.74,5969080
15-May-26,66.35,67.20,66.06,66.52,3984590
14-May-26,64.60,65.99,64.60,65.99,3141927
13-May-26,65.19,65.86,64.87,64.87,4675503
12-May-26,65.95,66.36,65.15,66.19,7045735
11-May-26,66.24,66.46,65.71,66.05,6172886
08-May-26,65.90,66.18,65.78,66.12,4533679
07-May-26,65.52,66.21,65.38,65.86,5934191
06-May-26,65.18,65.84,65.18,65.35,4045352
05-May-26,65.06,65.46,65.04,65.08,3562273
04-May-26,65.37,65.87,65.03,65.03,4982937
30-Apr-26,65.45,65.76,65.15,65.68,7633961
29-Apr-26,65.43,65.73,65.41,65.45,3157783
28-Apr-26,65.88,65.97,65.41,65.55,3955452
27-Apr-26,66.04,66.35,65.75,65.87,5047844
24-Apr-26,66.25,66.43,65.97,66.05,3619875
23-Apr-26,66.04,66.68,66.04,66.25,3691343
22-Apr-26,66.10,66.37,66.00,66.22,3892446
20-Apr-26,65.91,66.21,65.90,66.10,3011737
17-Apr-26,65.89,66.20,65.85,66.02,3985006
16-Apr-26,65.99,66.30,65.66,65.89,3307075
15-Apr-26,65.70,66.15,65.66,65.93,4331092
14-Apr-26,65.39,65.87,65.36,65.77,4014692
13-Apr-26,64.80,65.89,64.73,65.39,5213585
10-Apr-26,66.20,66.58,65.59,65.72,6103075
09-Apr-26,65.82,66.37,65.82,66.10,3277513
08-Apr-26,65.70,65.95,65.55,65.82,3199435
07-Apr-26,65.42,65.71,65.38,65.60,4077300
06-Apr-26,65.01,65.49,64.85,65.43,4690894
02-Apr-26,64.75,65.19,64.66,65.09,3883890
01-Apr-26,64.75,65.00,64.50,64.75,3821485
31-Mar-26,64.78,64.80,64.31,64.72,3140170
30-Mar-26,64.19,65.01,64.10,64.77,3438461
27-Mar-26,63.52,64.29,63.52,64.19,4565894
26-Mar-26,63.51,63.75,63.50,63.52,3815745
25-Mar-26,63.43,63.80,63.34,63.51,4010492
24-Mar-26,63.34,63.64,63.24,63.34,3578171
23-Mar-26,63.08,63.42,62.82,63.39,5213052
20-Mar-26,63.51,63.58,62.42,62.45,100975928
19-Mar-26,63.60,63.83,63.03,63.35,6801563
18-Mar-26,63.80,63.92,63.56,63.56,5533170
17-Mar-26,63.94,64.00,63.61,63.97,6917759
16-Mar-26,63.90,64.00,63.70,63.78,5618836
13-Mar-26,63.55,64.11,63.55,63.99,7430236
12-Mar-26,63.54,63.96,63.52,63.55,6415148
11-Mar-26,64.50,64.58,63.51,63.58,5461062
10-Mar-26,64.31,64.59,64.11,64.59,6595029
09-Mar-26,64.45,64.50,64.05,64.31,7230181
06-Mar-26,64.11,64.49,63.98,64.49,6736463
05-Mar-26,64.39,64.50,64.01,64.01,4756912
04-Mar-26,64.30,64.68,64.02,64.39,7757618
03-Mar-26,64.60,64.78,64.05,64.59,6560958
02-Mar-26,64.35,64.94,64.00,64.70,5772590
27-Feb-26,64.99,65.20,64.11,64.50,6210960
26-Feb-26,63.72,65.15,63.66,65.13,5981767
25-Feb-26,63.50,64.11,63.49,64.11,6636595

*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