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.
IRIM11 - FII IRIM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 66,32 | 67,08 | +0,42% | 66,32 | 67,08 | 66,76 | 67,03 | 67,08 | 26 | 5.981.968 |
| 16/4/2025 | 67,22 | 66,80 | +0,63% | 66,06 | 67,27 | 66,66 | 66,62 | 66,70 | 46 | 3.133.369 |
| 15/4/2025 | 67,49 | 66,38 | -1,64% | 66,36 | 67,49 | 67,05 | 66,37 | 67,23 | 33 | 1.046.078 |
| 14/4/2025 | 67,64 | 67,49 | +0,33% | 66,76 | 68,69 | 67,97 | 66,83 | 67,44 | 22 | 666.181 |
| 11/4/2025 | 67,59 | 67,27 | +0,42% | 63,77 | 67,59 | 67,04 | 66,50 | 67,56 | 64 | 4.418.107 |
| 10/4/2025 | 67,61 | 66,99 | -0,24% | 66,03 | 69,89 | 67,65 | 66,52 | 66,99 | 100 | 11.508.253 |
| 9/4/2025 | 68,49 | 67,15 | -1,40% | 67,00 | 68,49 | 67,30 | 67,25 | 67,55 | 617 | 11.018.198 |
| 8/4/2025 | 68,49 | 68,10 | -0,47% | 68,10 | 68,49 | 68,31 | 68,07 | 68,10 | 35 | 2.479.986 |
| 7/4/2025 | 68,49 | 68,42 | +0,09% | 67,52 | 68,49 | 68,10 | 67,78 | 68,47 | 35 | 1.804.708 |
| 4/4/2025 | 68,34 | 68,36 | -0,20% | 68,33 | 68,50 | 68,45 | 68,34 | 68,39 | 16 | 513.429 |
| 3/4/2025 | 68,50 | 68,50 | -0,44% | 68,06 | 68,91 | 68,62 | 68,35 | 68,50 | 37 | 2.580.357 |
| 2/4/2025 | 69,15 | 68,80 | -0,51% | 68,80 | 70,49 | 69,14 | 68,72 | 70,09 | 25 | 898.829 |
| 1/4/2025 | 72,30 | 69,15 | -4,36% | 69,06 | 74,33 | 70,41 | 69,15 | 69,52 | 125 | 12.456.851 |
| 31/3/2025 | 68,79 | 72,30 | +6,32% | 68,40 | 72,30 | 69,95 | 68,55 | 72,30 | 45 | 3.147.819 |
| 28/3/2025 | 67,70 | 68,00 | +2,26% | 66,50 | 68,79 | 67,86 | 67,50 | 68,00 | 649 | 7.051.057 |
| 27/3/2025 | 67,01 | 66,50 | -0,75% | 66,50 | 67,09 | 66,57 | 66,30 | 66,50 | 32 | 2.796.160 |
| 26/3/2025 | 67,85 | 67,00 | -0,25% | 65,60 | 67,85 | 66,54 | 66,01 | 67,00 | 1.746 | 15.665.026 |
| 25/3/2025 | 68,78 | 67,17 | -0,46% | 66,63 | 68,79 | 67,28 | 67,25 | 67,29 | 72 | 4.272.804 |
| 24/3/2025 | 68,33 | 67,48 | -0,25% | 67,48 | 68,87 | 68,76 | 67,54 | 68,75 | 34 | 4.215.051 |
| 21/3/2025 | 67,93 | 67,65 | -0,44% | 66,50 | 67,94 | 67,37 | 66,87 | 67,67 | 54 | 3.368.936 |
| 20/3/2025 | 67,13 | 67,95 | +2,24% | 67,00 | 69,47 | 68,53 | 66,54 | 67,96 | 35 | 2.206.687 |
| 19/3/2025 | 65,05 | 66,46 | +2,10% | 65,05 | 68,80 | 66,20 | 66,46 | 68,75 | 50 | 10.348.071 |
| 18/3/2025 | 65,67 | 65,09 | +0,12% | 64,87 | 65,94 | 64,98 | 65,00 | 65,89 | 60 | 9.350.698 |
| 17/3/2025 | 66,92 | 65,01 | -1,49% | 62,70 | 66,92 | 64,81 | 65,10 | 65,95 | 77 | 4.497.959 |
| 14/3/2025 | 66,98 | 65,99 | -4,01% | 65,91 | 66,98 | 66,52 | 65,98 | 66,52 | 70 | 3.865.136 |
| 13/3/2025 | 65,31 | 68,75 | +4,74% | 65,30 | 70,09 | 66,89 | 65,79 | 68,60 | 30 | 1.598.900 |
| 12/3/2025 | 65,80 | 65,64 | +0,80% | 65,13 | 65,97 | 65,24 | 65,54 | 65,89 | 27 | 1.735.505 |
| 11/3/2025 | 64,61 | 65,12 | +0,18% | 64,61 | 66,00 | 65,43 | 65,12 | 65,97 | 21 | 1.164.660 |
| 10/3/2025 | 65,52 | 65,00 | -1,52% | 64,49 | 67,78 | 65,05 | 65,00 | 65,85 | 43 | 6.290.735 |
| 7/3/2025 | 67,00 | 66,00 | -0,75% | 66,00 | 67,01 | 66,81 | 66,01 | 66,30 | 31 | 1.670.354 |
| 6/3/2025 | 66,11 | 66,50 | +0,62% | 65,00 | 67,00 | 66,46 | 66,50 | 67,00 | 40 | 2.166.866 |
| 5/3/2025 | 66,11 | 66,09 | -1,05% | 65,00 | 66,11 | 65,82 | 65,85 | 66,11 | 4 | 78.994 |
| 28/2/2025 | 65,19 | 66,79 | +2,45% | 63,55 | 66,79 | 64,59 | 66,00 | 66,79 | 67 | 4.308.298 |
| 27/2/2025 | 65,20 | 65,19 | +1,02% | 63,55 | 65,20 | 63,73 | 63,60 | 65,19 | 26 | 1.829.309 |
| 26/2/2025 | 66,00 | 64,53 | -3,47% | 64,53 | 66,00 | 65,00 | 63,62 | 65,20 | 28 | 3.640.135 |
| 25/2/2025 | 65,98 | 66,85 | +1,30% | 64,89 | 67,00 | 65,43 | 66,01 | 66,80 | 30 | 5.005.845 |
| 24/2/2025 | 64,87 | 65,99 | +1,74% | 64,53 | 65,99 | 64,95 | 64,53 | 65,97 | 33 | 2.831.942 |
| 21/2/2025 | 63,25 | 64,86 | +3,58% | 63,25 | 65,02 | 64,14 | 63,76 | 64,87 | 30 | 13.156.718 |
| 20/2/2025 | 63,49 | 62,62 | -0,38% | 62,62 | 63,80 | 63,49 | 62,62 | 63,48 | 67 | 6.209.923 |
| 19/2/2025 | 63,28 | 62,86 | -0,68% | 62,14 | 63,28 | 62,57 | 62,32 | 62,90 | 37 | 2.815.745 |
| 18/2/2025 | 62,87 | 63,29 | +1,22% | 62,04 | 63,30 | 62,34 | 62,18 | 63,29 | 56 | 3.479.125 |
| 17/2/2025 | 62,26 | 62,53 | +1,44% | 61,90 | 62,53 | 62,08 | 62,53 | 62,88 | 14 | 304.215 |
| 14/2/2025 | 62,39 | 61,64 | -1,22% | 61,00 | 63,46 | 61,40 | 61,08 | 61,96 | 54 | 3.254.508 |
| 13/2/2025 | 63,08 | 62,40 | -0,10% | 61,00 | 63,08 | 61,05 | 61,66 | 62,36 | 25 | 6.209.456 |
| 12/2/2025 | 64,10 | 62,46 | -1,64% | 62,40 | 64,10 | 62,74 | 61,51 | 62,78 | 23 | 1.286.222 |
| 11/2/2025 | 62,59 | 63,50 | +1,45% | 62,59 | 64,47 | 63,68 | 63,46 | 63,50 | 17 | 356.628 |
| 10/2/2025 | 61,78 | 62,59 | +0,30% | 61,78 | 62,65 | 62,23 | 62,56 | 62,59 | 16 | 323.626 |
| 7/2/2025 | 62,00 | 62,40 | +0,65% | 61,99 | 62,40 | 62,20 | 62,01 | 62,40 | 17 | 1.692.046 |
| 6/2/2025 | 61,78 | 62,00 | +0,16% | 61,78 | 62,39 | 62,00 | 61,86 | 62,00 | 24 | 5.283.130 |
| 5/2/2025 | 61,24 | 61,90 | -0,64% | 61,24 | 62,29 | 61,40 | 61,78 | 61,90 | 40 | 2.118.493 |
| 4/2/2025 | 61,82 | 62,30 | +1,30% | 61,82 | 62,38 | 62,00 | 61,92 | 62,36 | 34 | 1.147.032 |
| 3/2/2025 | 61,64 | 61,50 | -1,39% | 61,16 | 62,37 | 61,60 | 61,55 | 62,33 | 338 | 10.836.656 |
| 31/1/2025 | 61,58 | 62,37 | +1,27% | 61,57 | 62,40 | 61,88 | 61,80 | 62,38 | 40 | 2.580.708 |
| 30/1/2025 | 61,60 | 61,59 | -0,02% | 61,00 | 61,76 | 61,25 | 61,59 | 62,59 | 35 | 5.384.582 |
| 29/1/2025 | 61,11 | 61,60 | -0,73% | 61,11 | 62,58 | 61,96 | 61,60 | 62,01 | 42 | 2.930.827 |
| 28/1/2025 | 61,09 | 62,05 | -0,47% | 61,09 | 62,10 | 61,97 | 62,04 | 62,10 | 11 | 656.947 |
| 27/1/2025 | 62,71 | 62,34 | +0,39% | 61,63 | 62,71 | 62,11 | 61,67 | 62,60 | 72 | 3.720.712 |
| 24/1/2025 | 62,43 | 62,10 | -0,53% | 62,10 | 62,43 | 62,31 | 62,01 | 62,30 | 29 | 1.813.240 |
| 23/1/2025 | 62,31 | 62,43 | -0,75% | 62,26 | 62,90 | 62,45 | 62,43 | 62,90 | 19 | 2.142.183 |
| 22/1/2025 | 62,95 | 62,90 | +0,08% | 62,90 | 63,00 | 62,95 | 62,90 | 62,91 | 10 | 1.542.279 |
| 21/1/2025 | 63,69 | 62,85 | -0,29% | 62,85 | 63,70 | 63,17 | 62,77 | 62,85 | 24 | 543.293 |
| 20/1/2025 | 63,33 | 63,03 | +0,03% | 62,53 | 63,33 | 63,32 | 62,61 | 62,90 | 32 | 99.032.228 |
| 17/1/2025 | 62,39 | 63,01 | +1,17% | 61,55 | 63,35 | 62,66 | 62,51 | 63,01 | 82 | 5.501.798 |
| 16/1/2025 | 62,30 | 62,28 | +0,45% | 62,28 | 62,39 | 62,30 | 62,04 | 62,28 | 30 | 1.277.314 |
| 15/1/2025 | 62,36 | 62,00 | -0,35% | 61,70 | 62,38 | 62,05 | 61,85 | 62,00 | 145 | 12.051.096 |
| 14/1/2025 | 62,65 | 62,22 | +2,00% | 61,73 | 62,65 | 62,16 | 61,81 | 62,22 | 56 | 3.183.029 |
| 13/1/2025 | 62,50 | 61,00 | -3,89% | 60,99 | 62,90 | 61,47 | 61,00 | 62,33 | 94 | 9.423.969 |
| 10/1/2025 | 63,82 | 63,47 | -0,52% | 63,00 | 63,99 | 63,53 | 63,43 | 63,86 | 64 | 5.572.227 |
| 9/1/2025 | 63,79 | 63,80 | +0,25% | 63,75 | 63,80 | 63,79 | 63,80 | 63,83 | 19 | 1.314.187 |
| 8/1/2025 | 63,97 | 63,64 | -0,31% | 63,51 | 63,97 | 63,89 | 63,64 | 63,79 | 24 | 1.444.094 |
| 7/1/2025 | 64,20 | 63,84 | +0,54% | 63,51 | 64,31 | 63,80 | 63,84 | 63,97 | 26 | 1.225.133 |
| 6/1/2025 | 63,50 | 63,50 | +0,02% | 63,45 | 64,30 | 63,56 | 63,51 | 64,21 | 46 | 1.995.998 |
| 3/1/2025 | 62,75 | 63,49 | +1,39% | 61,25 | 63,50 | 62,68 | 63,49 | 63,50 | 33 | 2.438.438 |
| 2/1/2025 | 63,86 | 62,62 | +1,24% | 61,45 | 63,86 | 61,70 | 62,01 | 63,27 | 36 | 6.325.160 |
| 30/12/2024 | 63,86 | 61,85 | -3,15% | 59,85 | 63,86 | 62,12 | 61,77 | 63,40 | 61 | 6.131.662 |
| 27/12/2024 | 63,42 | 63,86 | +3,27% | 62,02 | 63,94 | 62,77 | 62,88 | 63,81 | 52 | 3.107.131 |
| 26/12/2024 | 61,10 | 61,84 | +1,44% | 60,95 | 68,99 | 61,39 | 61,91 | 63,40 | 28 | 4.929.628 |
| 23/12/2024 | 60,65 | 60,96 | +1,53% | 58,99 | 61,08 | 60,38 | 60,40 | 60,94 | 41 | 31.743.270 |
| 20/12/2024 | 58,99 | 60,04 | +1,78% | 58,99 | 60,46 | 59,33 | 59,90 | 60,04 | 45 | 4.901.481 |
| 19/12/2024 | 59,77 | 58,99 | -1,06% | 58,00 | 60,07 | 58,70 | 58,53 | 58,99 | 92 | 5.382.991 |
| 18/12/2024 | 60,19 | 59,62 | -0,86% | 59,05 | 60,64 | 59,20 | 59,20 | 59,62 | 38 | 8.165.049 |
| 17/12/2024 | 59,08 | 60,14 | +1,08% | 59,05 | 61,14 | 59,34 | 59,11 | 60,16 | 61 | 3.263.778 |
| 16/12/2024 | 61,18 | 59,50 | -2,75% | 59,50 | 61,53 | 60,12 | 59,60 | 60,60 | 62 | 8.777.930 |
| 13/12/2024 | 60,92 | 61,18 | -1,59% | 59,40 | 61,60 | 60,94 | 60,10 | 61,18 | 103 | 23.163.896 |
| 12/12/2024 | 61,69 | 62,17 | +1,80% | 59,00 | 62,17 | 60,83 | 60,32 | 62,17 | 110 | 4.720.953 |
| 11/12/2024 | 62,24 | 61,07 | -1,90% | 61,07 | 62,24 | 61,50 | 61,07 | 61,40 | 54 | 4.742.329 |
| 10/12/2024 | 63,70 | 62,25 | -2,17% | 62,01 | 63,90 | 62,77 | 62,25 | 63,68 | 1.468 | 60.955.213 |
| 9/12/2024 | 64,10 | 63,63 | -1,07% | 63,00 | 64,89 | 64,19 | 63,63 | 63,80 | 59 | 24.027.084 |
| 6/12/2024 | 64,60 | 64,32 | +0,34% | 64,30 | 65,00 | 64,65 | 64,33 | 64,85 | 94 | 45.515.389 |
| 5/12/2024 | 65,98 | 64,10 | -2,85% | 64,10 | 65,98 | 65,19 | 64,10 | 64,85 | 394 | 49.566.341 |
| 4/12/2024 | 67,60 | 65,98 | -1,40% | 65,01 | 67,60 | 66,27 | 65,31 | 66,00 | 72 | 25.369.080 |
| 3/12/2024 | 67,00 | 66,92 | -0,67% | 66,92 | 67,99 | 67,15 | 66,90 | 66,92 | 29 | 3.498.827 |
| 2/12/2024 | 68,00 | 67,37 | -0,93% | 66,52 | 68,00 | 67,25 | 67,01 | 67,37 | 79 | 5.226.045 |
| 29/11/2024 | 67,86 | 68,00 | +0,82% | 67,73 | 68,24 | 67,95 | 67,74 | 68,00 | 21 | 584.398 |
| 28/11/2024 | 68,24 | 67,45 | -0,53% | 67,45 | 68,25 | 67,68 | 67,33 | 68,10 | 27 | 1.610.937 |
| 27/11/2024 | 67,72 | 67,81 | -0,43% | 67,72 | 68,25 | 67,90 | 67,80 | 68,00 | 86 | 7.550.823 |
| 26/11/2024 | 67,70 | 68,10 | +0,81% | 67,32 | 68,10 | 67,62 | 67,72 | 68,10 | 36 | 2.989.084 |
| 25/11/2024 | 67,55 | 67,55 | +0,75% | 67,06 | 68,10 | 67,48 | 67,55 | 67,70 | 101 | 11.714.590 |
| 22/11/2024 | 67,21 | 67,05 | -0,83% | 67,03 | 67,91 | 67,62 | 67,05 | 67,70 | 51 | 7.756.656 |
| 21/11/2024 | 67,80 | 67,61 | +0,70% | 67,13 | 67,87 | 67,46 | 67,21 | 67,61 | 89 | 4.095.068 |
| 19/11/2024 | 67,43 | 67,14 | +0,21% | 67,14 | 68,25 | 67,66 | 67,14 | 67,42 | 50 | 3.349.599 |
| 18/11/2024 | 67,79 | 67,00 | -0,37% | 66,95 | 67,79 | 67,14 | 66,99 | 67,00 | 71 | 2.732.985 |
| 14/11/2024 | 68,00 | 67,25 | -1,10% | 66,99 | 68,00 | 67,33 | 67,05 | 67,25 | 70 | 6.012.693 |
| 13/11/2024 | 67,50 | 68,00 | -0,42% | 67,50 | 68,27 | 67,99 | 67,51 | 68,00 | 308 | 124.118.251 |
| 12/11/2024 | 68,68 | 68,29 | +0,41% | 67,39 | 68,68 | 67,65 | 67,50 | 68,00 | 135 | 11.569.048 |
| 11/11/2024 | 69,24 | 68,01 | -0,79% | 68,00 | 69,24 | 68,25 | 68,02 | 68,30 | 68 | 4.402.541 |
| 8/11/2024 | 68,68 | 68,55 | +0,34% | 68,43 | 68,76 | 68,66 | 68,50 | 68,73 | 40 | 2.478.985 |
| 7/11/2024 | 68,75 | 68,32 | -0,52% | 68,25 | 68,88 | 68,57 | 68,30 | 68,64 | 50 | 3.401.361 |
| 6/11/2024 | 69,06 | 68,68 | +0,18% | 68,03 | 69,06 | 68,94 | 68,68 | 68,75 | 50 | 30.430.681 |
| 5/11/2024 | 68,75 | 68,56 | -0,28% | 68,51 | 69,46 | 69,28 | 68,55 | 68,94 | 28 | 1.337.238 |
| 4/11/2024 | 68,91 | 68,75 | +0,41% | 68,03 | 68,91 | 68,68 | 68,00 | 68,75 | 38 | 2.259.748 |
| 1/11/2024 | 68,49 | 68,47 | +0,26% | 68,00 | 68,61 | 68,33 | 68,01 | 68,47 | 48 | 4.038.710 |
| 31/10/2024 | 68,49 | 68,29 | +0,65% | 67,90 | 68,49 | 68,04 | 68,00 | 68,29 | 181 | 21.699.119 |
| 30/10/2024 | 67,80 | 67,85 | -0,22% | 67,80 | 68,24 | 67,85 | 67,86 | 68,18 | 26 | 3.378.984 |
| 29/10/2024 | 68,50 | 68,00 | -0,32% | 67,37 | 68,50 | 67,68 | 67,49 | 67,99 | 34 | 3.262.196 |
| 28/10/2024 | 67,60 | 68,22 | +0,92% | 67,41 | 68,25 | 67,76 | 67,61 | 68,22 | 35 | 2.527.574 |
| 25/10/2024 | 67,88 | 67,60 | -0,43% | 67,01 | 67,99 | 67,46 | 67,60 | 67,98 | 35 | 3.413.833 |
| 24/10/2024 | 67,66 | 67,89 | +2,09% | 66,37 | 67,89 | 67,43 | 67,75 | 67,87 | 44 | 2.913.013 |
| 23/10/2024 | 67,91 | 66,50 | -2,06% | 66,10 | 68,14 | 66,49 | 66,50 | 67,68 | 48 | 5.851.161 |
| 22/10/2024 | 69,46 | 67,90 | -2,26% | 67,90 | 69,47 | 68,19 | 67,90 | 68,29 | 59 | 9.724.992 |
| 21/10/2024 | 67,66 | 69,47 | +1,65% | 67,66 | 69,49 | 68,49 | 68,15 | 69,47 | 54 | 3.897.367 |