Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
IRDM11 - FII IRIDIUM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 69,73 | 69,46 | -0,14% | 69,40 | 69,92 | 69,64 | 69,45 | 69,60 | 3.169 | 173.001.433 |
| 4/6/2025 | 69,23 | 69,56 | +0,81% | 69,01 | 69,70 | 69,26 | 69,51 | 69,56 | 3.983 | 203.429.104 |
| 3/6/2025 | 69,49 | 69,00 | 0,00% | 68,69 | 69,49 | 69,03 | 69,00 | 69,03 | 3.259 | 258.792.477 |
| 2/6/2025 | 69,99 | 69,00 | -1,08% | 68,99 | 70,00 | 69,25 | 69,00 | 69,05 | 4.199 | 301.680.409 |
| 30/5/2025 | 69,38 | 69,75 | +0,53% | 69,14 | 69,75 | 69,30 | 69,75 | 69,80 | 4.355 | 231.547.762 |
| 29/5/2025 | 69,50 | 69,38 | +0,22% | 68,77 | 69,50 | 69,06 | 69,34 | 69,38 | 2.591 | 192.207.290 |
| 28/5/2025 | 69,58 | 69,23 | +0,48% | 68,82 | 69,58 | 69,14 | 69,22 | 69,23 | 3.506 | 272.583.209 |
| 27/5/2025 | 69,15 | 68,90 | -0,62% | 68,83 | 69,33 | 69,14 | 68,90 | 68,99 | 3.085 | 220.709.392 |
| 26/5/2025 | 69,48 | 69,33 | +0,19% | 69,00 | 69,50 | 69,27 | 69,00 | 69,33 | 5.078 | 233.784.193 |
| 23/5/2025 | 69,15 | 69,20 | +0,22% | 68,51 | 69,50 | 69,02 | 69,20 | 69,28 | 5.154 | 283.832.902 |
| 22/5/2025 | 68,89 | 69,05 | +0,26% | 68,89 | 69,25 | 69,08 | 69,05 | 69,10 | 3.358 | 154.501.950 |
| 21/5/2025 | 68,75 | 68,87 | +0,53% | 68,45 | 69,20 | 68,89 | 68,84 | 68,87 | 4.597 | 248.213.194 |
| 20/5/2025 | 68,95 | 68,51 | -0,44% | 67,85 | 69,45 | 68,44 | 68,42 | 68,51 | 8.004 | 453.764.055 |
| 19/5/2025 | 69,35 | 68,81 | -0,36% | 68,81 | 69,58 | 69,30 | 68,81 | 68,91 | 5.722 | 325.462.881 |
| 16/5/2025 | 69,50 | 69,06 | -0,36% | 68,92 | 69,63 | 69,20 | 69,03 | 69,06 | 3.630 | 234.839.537 |
| 15/5/2025 | 68,72 | 69,31 | +0,86% | 68,60 | 69,58 | 69,15 | 69,31 | 69,54 | 4.834 | 234.417.821 |
| 14/5/2025 | 69,00 | 68,72 | -0,41% | 68,56 | 69,00 | 68,80 | 68,70 | 68,72 | 2.809 | 200.411.603 |
| 13/5/2025 | 68,72 | 69,00 | -1,05% | 68,42 | 69,42 | 68,90 | 68,99 | 69,00 | 4.842 | 241.870.927 |
| 12/5/2025 | 69,83 | 69,73 | -0,06% | 69,65 | 70,00 | 69,76 | 69,72 | 69,73 | 3.511 | 270.779.265 |
| 9/5/2025 | 69,89 | 69,77 | -0,23% | 69,50 | 69,93 | 69,76 | 69,64 | 69,77 | 4.240 | 270.381.019 |
| 8/5/2025 | 69,92 | 69,93 | +0,01% | 69,39 | 70,10 | 69,84 | 69,92 | 69,93 | 6.449 | 299.288.718 |
| 7/5/2025 | 70,07 | 69,92 | -0,20% | 69,45 | 70,07 | 69,90 | 69,90 | 69,92 | 3.800 | 197.343.891 |
| 6/5/2025 | 69,86 | 70,06 | +0,10% | 69,44 | 70,33 | 69,94 | 70,01 | 70,06 | 4.313 | 284.332.271 |
| 5/5/2025 | 70,02 | 69,99 | +0,01% | 69,51 | 70,43 | 70,01 | 69,98 | 69,99 | 6.289 | 381.814.859 |
| 2/5/2025 | 69,48 | 69,98 | +2,91% | 69,25 | 70,00 | 69,74 | 69,96 | 69,98 | 5.014 | 252.646.790 |
| 29/4/2025 | 68,30 | 68,00 | -0,22% | 68,00 | 68,78 | 68,36 | 68,00 | 68,15 | 3.873 | 318.584.458 |
| 28/4/2025 | 68,08 | 68,15 | +0,41% | 67,90 | 68,49 | 68,22 | 68,13 | 68,15 | 6.813 | 338.757.957 |
| 25/4/2025 | 67,45 | 67,87 | +0,70% | 67,45 | 68,37 | 67,96 | 67,87 | 68,17 | 4.440 | 234.618.387 |
| 24/4/2025 | 67,59 | 67,40 | -0,44% | 67,20 | 68,02 | 67,51 | 67,40 | 67,41 | 3.488 | 289.511.713 |
| 23/4/2025 | 67,81 | 67,70 | -0,04% | 67,59 | 68,09 | 67,77 | 67,70 | 67,76 | 3.635 | 250.315.834 |
| 22/4/2025 | 68,96 | 67,73 | -1,51% | 67,20 | 69,30 | 68,17 | 67,69 | 67,73 | 5.930 | 479.891.532 |
| 17/4/2025 | 68,68 | 68,77 | +0,34% | 68,55 | 68,97 | 68,76 | 68,65 | 68,77 | 3.454 | 184.835.581 |
| 16/4/2025 | 68,17 | 68,54 | +0,73% | 68,10 | 68,67 | 68,33 | 68,49 | 68,54 | 3.058 | 165.539.222 |
| 15/4/2025 | 67,81 | 68,04 | +1,10% | 67,44 | 68,52 | 68,03 | 68,04 | 68,17 | 4.243 | 240.554.660 |
| 14/4/2025 | 67,20 | 67,30 | +0,54% | 66,89 | 67,46 | 67,14 | 67,29 | 67,30 | 4.025 | 217.629.140 |
| 11/4/2025 | 66,90 | 66,94 | +0,07% | 66,89 | 67,06 | 66,94 | 66,90 | 66,94 | 4.075 | 176.262.566 |
| 10/4/2025 | 67,00 | 66,89 | -1,50% | 66,65 | 67,46 | 66,96 | 66,89 | 67,05 | 3.003 | 269.005.297 |
| 9/4/2025 | 68,48 | 67,91 | -0,83% | 67,81 | 68,68 | 68,16 | 67,91 | 68,20 | 4.805 | 357.730.678 |
| 8/4/2025 | 68,90 | 68,48 | -0,20% | 68,48 | 69,79 | 68,81 | 68,48 | 68,71 | 6.340 | 282.827.969 |
| 7/4/2025 | 70,02 | 68,62 | -2,47% | 68,00 | 70,02 | 68,88 | 68,62 | 68,85 | 6.071 | 435.192.946 |
| 4/4/2025 | 71,36 | 70,36 | -1,07% | 70,00 | 71,37 | 70,41 | 70,28 | 70,36 | 3.329 | 256.300.462 |
| 3/4/2025 | 71,20 | 71,12 | -0,10% | 70,84 | 71,40 | 71,14 | 71,05 | 71,12 | 2.558 | 199.946.739 |
| 2/4/2025 | 71,34 | 71,19 | -0,01% | 70,94 | 71,46 | 71,12 | 71,18 | 71,19 | 2.355 | 205.378.241 |
| 1/4/2025 | 71,40 | 71,20 | +0,11% | 70,63 | 71,89 | 71,31 | 71,15 | 71,20 | 3.253 | 244.636.769 |
| 31/3/2025 | 70,94 | 71,12 | +0,48% | 70,50 | 71,56 | 70,97 | 71,12 | 71,15 | 4.948 | 285.194.420 |
| 28/3/2025 | 70,50 | 70,78 | +1,40% | 69,70 | 70,97 | 70,16 | 70,77 | 70,78 | 7.894 | 278.731.943 |
| 27/3/2025 | 69,87 | 69,80 | -0,04% | 69,56 | 70,50 | 69,92 | 69,80 | 69,85 | 4.015 | 245.755.519 |
| 26/3/2025 | 69,36 | 69,83 | +0,68% | 69,12 | 69,88 | 69,39 | 69,83 | 69,87 | 2.804 | 202.341.826 |
| 25/3/2025 | 68,45 | 69,36 | +1,96% | 68,10 | 69,65 | 69,10 | 69,12 | 69,36 | 4.260 | 284.464.873 |
| 24/3/2025 | 68,00 | 68,03 | +0,04% | 67,70 | 69,00 | 68,31 | 68,03 | 68,34 | 6.056 | 320.677.074 |
| 21/3/2025 | 66,75 | 68,00 | +1,87% | 66,71 | 68,00 | 67,39 | 67,98 | 68,00 | 6.327 | 319.238.340 |
| 20/3/2025 | 67,11 | 66,75 | -0,54% | 66,40 | 67,26 | 66,91 | 66,75 | 66,80 | 6.385 | 313.752.081 |
| 19/3/2025 | 66,76 | 67,11 | +0,57% | 66,76 | 67,39 | 67,04 | 67,06 | 67,11 | 3.910 | 290.691.772 |
| 18/3/2025 | 67,00 | 66,73 | +0,35% | 66,50 | 67,10 | 66,79 | 66,70 | 66,73 | 4.507 | 279.748.864 |
| 17/3/2025 | 66,23 | 66,50 | +0,30% | 65,11 | 66,95 | 66,36 | 66,50 | 66,53 | 4.465 | 420.078.875 |
| 14/3/2025 | 66,00 | 66,30 | -1,12% | 66,00 | 66,40 | 66,16 | 66,25 | 66,30 | 4.705 | 249.951.675 |
| 13/3/2025 | 67,00 | 67,05 | +0,51% | 66,61 | 67,22 | 66,94 | 67,00 | 67,05 | 3.038 | 404.817.943 |
| 12/3/2025 | 66,10 | 66,71 | +1,03% | 65,85 | 66,90 | 66,26 | 66,71 | 66,78 | 2.652 | 228.018.627 |
| 11/3/2025 | 65,44 | 66,03 | +1,58% | 65,20 | 66,12 | 65,72 | 66,03 | 66,04 | 5.341 | 248.411.485 |
| 10/3/2025 | 64,80 | 65,00 | +0,09% | 64,46 | 65,45 | 64,95 | 65,00 | 65,21 | 5.628 | 427.561.245 |
| 7/3/2025 | 64,00 | 64,94 | +1,53% | 64,00 | 64,94 | 64,41 | 64,80 | 64,94 | 4.883 | 268.217.892 |
| 6/3/2025 | 63,68 | 63,96 | +1,43% | 63,45 | 64,17 | 63,87 | 63,79 | 63,96 | 4.597 | 447.338.304 |
| 5/3/2025 | 63,50 | 63,06 | -0,69% | 62,69 | 63,92 | 63,36 | 63,06 | 63,25 | 3.736 | 277.539.741 |
| 28/2/2025 | 63,95 | 63,50 | -0,70% | 63,01 | 63,98 | 63,61 | 63,50 | 63,85 | 6.845 | 410.568.380 |
| 27/2/2025 | 63,70 | 63,95 | +0,72% | 63,50 | 63,95 | 63,68 | 63,61 | 63,95 | 8.602 | 287.680.540 |
| 26/2/2025 | 63,33 | 63,49 | +0,25% | 63,16 | 63,82 | 63,50 | 63,49 | 63,50 | 4.404 | 282.709.878 |
| 25/2/2025 | 63,39 | 63,33 | -0,09% | 63,06 | 63,66 | 63,32 | 63,29 | 63,33 | 4.492 | 248.149.980 |
| 24/2/2025 | 62,75 | 63,39 | +0,96% | 62,52 | 63,39 | 63,01 | 63,30 | 63,39 | 4.882 | 288.580.595 |
| 21/2/2025 | 62,01 | 62,79 | +1,63% | 61,91 | 62,79 | 62,31 | 62,73 | 62,79 | 3.967 | 220.367.545 |
| 20/2/2025 | 61,92 | 61,78 | -0,23% | 61,51 | 62,00 | 61,76 | 61,71 | 61,78 | 6.290 | 275.522.136 |
| 19/2/2025 | 62,08 | 61,92 | +0,28% | 61,55 | 62,18 | 61,79 | 61,90 | 61,92 | 4.504 | 222.700.223 |
| 18/2/2025 | 61,18 | 61,75 | +0,93% | 61,17 | 62,20 | 61,76 | 61,70 | 61,75 | 5.727 | 275.555.911 |
| 17/2/2025 | 61,50 | 61,18 | +0,46% | 61,00 | 61,60 | 61,23 | 61,08 | 61,29 | 7.847 | 313.900.167 |
| 14/2/2025 | 61,16 | 60,90 | +0,58% | 60,47 | 61,48 | 60,88 | 60,69 | 60,90 | 7.261 | 291.217.434 |
| 13/2/2025 | 61,69 | 60,55 | -1,05% | 60,41 | 61,69 | 60,89 | 60,55 | 60,65 | 5.948 | 233.887.904 |
| 12/2/2025 | 61,26 | 61,19 | -2,10% | 60,38 | 61,57 | 60,91 | 61,18 | 61,19 | 5.566 | 284.865.607 |
| 11/2/2025 | 62,68 | 62,50 | -0,48% | 62,41 | 62,86 | 62,59 | 62,50 | 62,51 | 5.885 | 182.384.725 |
| 10/2/2025 | 63,10 | 62,80 | +0,45% | 62,27 | 63,34 | 62,87 | 62,70 | 62,80 | 10.211 | 263.310.288 |
| 7/2/2025 | 62,51 | 62,52 | +1,02% | 62,04 | 63,18 | 62,59 | 62,47 | 62,52 | 6.424 | 304.763.446 |
| 6/2/2025 | 62,95 | 61,89 | -1,46% | 61,68 | 63,19 | 62,46 | 61,88 | 61,89 | 5.295 | 270.962.934 |
| 5/2/2025 | 63,21 | 62,81 | -0,77% | 62,69 | 63,45 | 63,01 | 62,81 | 62,85 | 3.032 | 227.992.000 |
| 4/2/2025 | 62,99 | 63,30 | +1,51% | 62,30 | 63,68 | 62,69 | 63,30 | 63,34 | 10.450 | 252.270.868 |
| 3/2/2025 | 62,10 | 62,36 | +0,40% | 61,94 | 63,32 | 62,59 | 62,08 | 62,36 | 8.991 | 402.483.028 |
| 31/1/2025 | 62,20 | 62,11 | +0,18% | 61,81 | 62,97 | 62,35 | 62,10 | 62,13 | 10.242 | 261.869.073 |
| 30/1/2025 | 61,67 | 62,00 | +1,56% | 60,90 | 62,00 | 61,38 | 61,93 | 62,00 | 6.041 | 207.780.288 |
| 29/1/2025 | 62,00 | 61,05 | -1,10% | 60,80 | 62,00 | 61,28 | 60,95 | 61,05 | 4.512 | 220.236.412 |
| 28/1/2025 | 61,45 | 61,73 | -0,36% | 61,11 | 62,40 | 61,65 | 61,44 | 61,73 | 7.682 | 351.634.569 |
| 27/1/2025 | 62,59 | 61,95 | -1,04% | 61,70 | 62,60 | 61,98 | 61,95 | 62,19 | 7.574 | 281.820.498 |
| 24/1/2025 | 62,12 | 62,60 | +0,95% | 61,90 | 62,70 | 62,15 | 62,02 | 62,60 | 6.477 | 215.324.894 |
| 23/1/2025 | 62,07 | 62,01 | -0,10% | 62,00 | 62,80 | 62,24 | 62,01 | 62,25 | 3.816 | 181.664.266 |
| 22/1/2025 | 62,70 | 62,07 | -0,37% | 62,06 | 62,96 | 62,38 | 62,07 | 62,14 | 4.687 | 213.785.014 |
| 21/1/2025 | 62,88 | 62,30 | +0,08% | 62,00 | 63,00 | 62,41 | 62,30 | 62,57 | 6.555 | 227.594.777 |
| 20/1/2025 | 62,70 | 62,25 | -0,72% | 62,08 | 63,79 | 62,84 | 62,25 | 62,52 | 9.218 | 317.287.563 |
| 17/1/2025 | 63,25 | 62,70 | -0,76% | 61,20 | 63,25 | 62,53 | 62,62 | 62,70 | 9.892 | 358.580.659 |
| 16/1/2025 | 63,85 | 63,18 | -1,05% | 63,03 | 64,51 | 63,57 | 63,15 | 63,18 | 7.228 | 282.793.323 |
| 15/1/2025 | 63,15 | 63,85 | +1,11% | 63,15 | 64,94 | 63,71 | 63,84 | 63,92 | 4.741 | 278.124.328 |
| 14/1/2025 | 62,79 | 63,15 | +0,57% | 62,75 | 63,44 | 63,02 | 63,15 | 63,33 | 3.835 | 187.839.557 |
| 13/1/2025 | 63,10 | 62,79 | -2,04% | 62,35 | 63,42 | 62,79 | 62,79 | 62,85 | 5.898 | 234.113.488 |
| 10/1/2025 | 63,68 | 64,10 | +0,63% | 63,07 | 64,10 | 63,59 | 64,10 | 64,13 | 4.681 | 210.027.632 |
| 9/1/2025 | 63,70 | 63,70 | +0,57% | 63,34 | 63,80 | 63,60 | 63,70 | 63,72 | 3.099 | 180.724.260 |
| 8/1/2025 | 63,95 | 63,34 | -0,71% | 63,30 | 64,20 | 63,70 | 63,34 | 63,64 | 4.839 | 208.530.626 |
| 7/1/2025 | 64,00 | 63,79 | +0,16% | 63,20 | 64,20 | 63,65 | 63,70 | 63,79 | 5.634 | 238.150.117 |
| 6/1/2025 | 63,94 | 63,69 | -0,02% | 62,41 | 64,70 | 63,33 | 63,36 | 63,69 | 8.885 | 340.970.719 |
| 3/1/2025 | 63,30 | 63,70 | +0,63% | 63,30 | 64,40 | 64,01 | 63,70 | 63,94 | 4.690 | 206.843.068 |
| 2/1/2025 | 63,44 | 63,30 | +0,78% | 62,90 | 65,00 | 64,11 | 63,30 | 63,97 | 6.595 | 297.325.131 |
| 30/12/2024 | 64,23 | 62,81 | -1,23% | 62,80 | 64,75 | 64,12 | 62,81 | 62,87 | 6.336 | 350.082.445 |
| 27/12/2024 | 62,28 | 63,59 | +3,13% | 61,96 | 63,97 | 63,29 | 62,96 | 63,59 | 9.689 | 293.483.009 |
| 26/12/2024 | 61,18 | 61,66 | +0,78% | 61,15 | 62,27 | 61,69 | 61,65 | 61,66 | 10.897 | 322.749.029 |
| 23/12/2024 | 59,69 | 61,18 | +3,55% | 59,50 | 61,49 | 60,78 | 61,15 | 61,18 | 10.341 | 414.057.086 |
| 20/12/2024 | 58,82 | 59,08 | +1,46% | 58,48 | 59,50 | 58,98 | 59,08 | 59,50 | 11.653 | 502.985.697 |
| 19/12/2024 | 58,04 | 58,23 | -0,46% | 57,51 | 58,71 | 58,19 | 58,21 | 58,23 | 13.253 | 442.526.610 |
| 18/12/2024 | 59,13 | 58,50 | -1,45% | 58,04 | 59,88 | 58,85 | 58,40 | 58,50 | 9.281 | 438.176.632 |
| 17/12/2024 | 60,05 | 59,36 | -1,15% | 59,36 | 60,50 | 60,02 | 59,36 | 59,60 | 7.632 | 428.278.521 |
| 16/12/2024 | 60,10 | 60,05 | -0,41% | 59,75 | 60,45 | 60,07 | 59,95 | 60,05 | 8.629 | 406.898.818 |
| 13/12/2024 | 59,99 | 60,30 | +0,40% | 59,80 | 61,36 | 60,45 | 60,11 | 60,30 | 9.279 | 442.774.251 |
| 12/12/2024 | 60,81 | 60,06 | -1,23% | 60,05 | 61,05 | 60,28 | 60,06 | 60,19 | 7.995 | 375.875.788 |
| 11/12/2024 | 61,86 | 60,81 | -3,28% | 60,59 | 62,08 | 61,13 | 60,79 | 60,81 | 9.236 | 557.797.149 |
| 10/12/2024 | 62,80 | 62,87 | +0,11% | 62,22 | 63,93 | 62,98 | 62,87 | 62,94 | 12.766 | 481.715.781 |
| 9/12/2024 | 63,77 | 62,80 | -1,86% | 62,16 | 63,77 | 63,23 | 62,79 | 62,80 | 7.388 | 479.239.331 |