Iridium Fundo De Investimento Imobiliario (IRIM11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.366101694915 | 73.75 | 73.86 | 73.04 | 306 | 73.31481675 | FU |
| 4 | -0.74 | -0.997035839396 | 74.22 | 74.22 | 72.62 | 847 | 73.49124528 | FU |
| 12 | -4.24 | -5.45548121462 | 77.72 | 78.02 | 72.47 | 1402 | 74.88726845 | FU |
| 26 | -7.57 | -9.33991363356 | 81.05 | 81.99 | 72.47 | 1047 | 76.28105852 | FU |
| 52 | -19.44 | -20.921222557 | 92.92 | 94.01 | 72.47 | 874 | 79.62138016 | FU |
| 156 | -39.53 | -34.9792053801 | 113.01 | 128.01 | 72.47 | 1209 | 96.49360226 | FU |
| 260 | -39.53 | -34.9792053801 | 113.01 | 128.01 | 72.47 | 1209 | 96.49360226 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 73.48 | -0.02 | -0.03 | 73.5 | 73.5 | 73.15 | 104 |
| 1724362140 | 73.5 | -0.06 | -0.08 | 73.56 | 73.81 | 73.38 | 69 |
| 1724275740 | 73.56 | -0.27 | -0.37 | 73.83 | 73.83 | 73.56 | 183 |
| 1724189340 | 73.83 | 0.19 | 0.26 | 73.86 | 73.86 | 73.27 | 199 |
| 1724102940 | 73.64 | 0.53 | 0.72 | 73.04 | 73.67 | 73.04 | 114 |
| 1723843800 | 73.11 | -0.43 | -0.58 | 73.75 | 73.85 | 73.1 | 963 |
| 1723757340 | 73.54 | 0.49 | 0.67 | 72.9 | 73.58 | 72.89 | 385 |
| 1723671000 | 73.05 | -0.13 | -0.18 | 73.15 | 73.15 | 72.8 | 141 |
| 1723584600 | 73.18 | 0.03 | 0.04 | 73.35 | 73.35 | 72.7 | 174 |
| 1723498200 | 73.15 | -0.45 | -0.61 | 72.62 | 73.16 | 72.62 | 345 |
| 1723239000 | 73.6 | -0.21 | -0.28 | 73.85 | 73.85 | 73.36 | 281 |
| 1723152600 | 73.81 | -0.19 | -0.26 | 73.35 | 73.96 | 73.32 | 7 |
| 1723066200 | 74 | 1.05 | 1.44 | 73 | 74 | 72.97 | 422 |
| 1722979740 | 72.95 | -0.95 | -1.29 | 73.5 | 73.5 | 72.95 | 1791 |
| 1722893400 | 73.9 | 0.9 | 1.23 | 73 | 73.9 | 72.68 | 1020 |
| 1722634200 | 73 | -0.36 | -0.49 | 73.01 | 73.44 | 72.73 | 264 |
| 1722547800 | 73.36 | -0.21 | -0.29 | 73.32 | 73.51 | 73 | 283 |
| 1722461400 | 73.57 | 0.19 | 0.26 | 73.62 | 73.63 | 72.68 | 3081 |
| 1722374940 | 73.38 | -0.3 | -0.41 | 73.02 | 73.49 | 72.7 | 3335 |
| 1722288600 | 73.68 | -0.22 | -0.30 | 73.97 | 73.97 | 72.99 | 2275 |
| 1722029400 | 73.9 | -0.3 | -0.40 | 74.22 | 74.22 | 73.4 | 1604 |
| 1721943000 | 74.2 | -0.15 | -0.20 | 74 | 74.31 | 73.84 | 387 |
| 1721856600 | 74.35 | -0.31 | -0.42 | 74.68 | 74.68 | 73.05 | 2657 |
| 1721770140 | 74.66 | -0.78 | -1.03 | 75.5 | 75.5 | 74.66 | 1062 |
| 1721683800 | 75.44 | 0.26 | 0.35 | 75.18 | 75.44 | 74.84 | 1048 |
| 1721424600 | 75.18 | 0.61 | 0.82 | 74.55 | 75.19 | 74.54 | 1035 |
| 1721338200 | 74.57 | -0.23 | -0.31 | 74.44 | 75.01 | 74.25 | 824 |
| 1721251800 | 74.8 | -0.53 | -0.70 | 74.72 | 74.95 | 74 | 5486 |
| 1721165340 | 75.33 | 0.1 | 0.13 | 75.25 | 75.38 | 74.6 | 456 |
| 1721079000 | 75.23 | 0.5 | 0.67 | 75.49 | 75.49 | 74.74 | 185 |
| 1720819800 | 74.73 | -0.02 | -0.03 | 74.75 | 75.08 | 73.5 | 4801 |
| 1720733400 | 74.75 | 0.26 | 0.35 | 74 | 74.87 | 74 | 6798 |
| 1720647000 | 74.49 | -0.51 | -0.68 | 74 | 75.96 | 73 | 3869 |
| 1720560540 | 75 | -0.23 | -0.31 | 75.11 | 76 | 74.84 | 1587 |
| 1720474200 | 75.23 | 0.4 | 0.53 | 74.69 | 75.55 | 74.69 | 1924 |
| 1720215000 | 74.83 | -0.47 | -0.62 | 74 | 75.82 | 74 | 2136 |
| 1720128540 | 75.3 | -0.47 | -0.62 | 75.79 | 75.87 | 73.99 | 2634 |
| 1720042200 | 75.77 | 0.87 | 1.16 | 74 | 75.95 | 74 | 1795 |
| 1719955800 | 74.9 | 0 | 0.00 | 74.9 | 74.94 | 73.99 | 2390 |
| 1719869400 | 74.9 | -1.07 | -1.41 | 75.97 | 75.97 | 73.99 | 4384 |
| 1719610200 | 75.97 | 0.27 | 0.36 | 75.4 | 76 | 74 | 3259 |
| 1719523800 | 75.7 | -0.29 | -0.38 | 75.99 | 76.01 | 74 | 3601 |
| 1719437400 | 75.99 | 0.2 | 0.26 | 75.21 | 77 | 72.47 | 1883 |
| 1719351000 | 75.79 | -0.1 | -0.13 | 75.56 | 75.8 | 75.5 | 158 |
| 1719264600 | 75.89 | -0.22 | -0.29 | 76.38 | 76.38 | 75.59 | 184 |
| 1719005400 | 76.11 | 0.92 | 1.22 | 75.17 | 76.43 | 74.98 | 702 |
| 1718918940 | 75.19 | -0.33 | -0.44 | 75.5 | 76.45 | 75.17 | 255 |
| 1718832540 | 75.52 | -0.15 | -0.20 | 76.29 | 76.3 | 75.52 | 496 |
| 1718746200 | 75.67 | 0.39 | 0.52 | 75.88 | 75.9 | 75.51 | 1489 |
| 1718659800 | 75.28 | -0.67 | -0.88 | 75.95 | 75.95 | 75.1 | 405 |
| 1718400600 | 75.95 | 0.95 | 1.27 | 75.42 | 77.02 | 74.92 | 717 |
| 1718314200 | 75 | -0.64 | -0.85 | 75.45 | 75.62 | 75 | 232 |
| 1718227800 | 75.64 | -0.38 | -0.50 | 75.97 | 76 | 74.8 | 494 |
| 1718141400 | 76.02 | -0.06 | -0.08 | 75.02 | 76.74 | 75.02 | 1833 |
| 1718055000 | 76.08 | -0.12 | -0.16 | 76.49 | 76.89 | 75.75 | 1144 |
| 1717795800 | 76.2 | -0.53 | -0.69 | 76.73 | 77.05 | 76.2 | 530 |
| 1717709400 | 76.73 | -0.62 | -0.80 | 77.58 | 77.6 | 76 | 2273 |
| 1717622940 | 77.35 | -0.13 | -0.17 | 77.6 | 77.6 | 77.02 | 176 |
| 1717536600 | 77.48 | -0.1 | -0.13 | 77.01 | 78.02 | 77 | 286 |
| 1717450200 | 77.58 | 1.28 | 1.68 | 77.71 | 77.71 | 76.37 | 462 |
| 1717191000 | 76.3 | -1.3 | -1.68 | 77.72 | 77.72 | 75.38 | 1122 |
| 1717018140 | 77.6 | 1.6 | 2.11 | 76 | 77.6 | 75.72 | 487 |
| 1716931740 | 76 | -0.56 | -0.73 | 76.58 | 76.78 | 75.3 | 389 |
| 1716845340 | 76.56 | -1.04 | -1.34 | 77.76 | 77.99 | 75.02 | 652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
