Itau Fic de Fundos Incentivados de Invest Financeiro em Infraest (IFRI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 1.51581243184 | 91.7 | 94.54 | 89.08 | 35310 | 92.35631848 | FU |
| 4 | 4.18 | 4.70138342144 | 88.91 | 94.54 | 85 | 39033 | 89.44864671 | FU |
| 12 | 1.21 | 1.31693513278 | 91.88 | 99.99 | 83.83 | 42233 | 90.00348298 | FU |
| 26 | -10.91 | -10.4903846154 | 104 | 108.01 | 83.83 | 30112 | 93.78168632 | FU |
| 52 | -7.31 | -7.28087649402 | 100.4 | 112 | 83.83 | 25092 | 94.9673925 | FU |
| 156 | -7.31 | -7.28087649402 | 100.4 | 112 | 83.83 | 25092 | 94.9673925 | FU |
| 260 | -7.31 | -7.28087649402 | 100.4 | 112 | 83.83 | 25092 | 94.9673925 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 93.09 | -0.94 | -1.00 | 94.15 | 94.15 | 92.01 | 24421 |
| 1740519000 | 94.03 | 0.58 | 0.62 | 93.44 | 94.54 | 92.52 | 38404 |
| 1740432540 | 93.45 | 1.32 | 1.43 | 92.13 | 93.93 | 92 | 33070 |
| 1740173400 | 92.13 | 1.2 | 1.32 | 90.93 | 92.48 | 90.57 | 35530 |
| 1740087000 | 90.93 | -0.26 | -0.29 | 90.88 | 91.19 | 89.08 | 43415 |
| 1740000540 | 91.19 | -0.1 | -0.11 | 91.7 | 91.7 | 90 | 26133 |
| 1739914140 | 91.29 | -0.88 | -0.95 | 92.17 | 92.17 | 91.06 | 29477 |
| 1739827800 | 92.17 | -0.51 | -0.55 | 92.5 | 92.5 | 90.97 | 49425 |
| 1739568600 | 92.68 | 3.93 | 4.43 | 88.48 | 92.92 | 88 | 42521 |
| 1739482140 | 88.75 | 1.92 | 2.21 | 86.03 | 88.88 | 86.03 | 38872 |
| 1739395740 | 86.83 | 0.41 | 0.47 | 86.41 | 87.15 | 85.7 | 48828 |
| 1739309400 | 86.42 | 0.54 | 0.63 | 85.88 | 87.29 | 85.88 | 27149 |
| 1739222940 | 85.88 | -0.82 | -0.95 | 86.7 | 87.29 | 85.52 | 33469 |
| 1738963800 | 86.7 | 0.76 | 0.88 | 85 | 86.92 | 85 | 57331 |
| 1738877340 | 85.94 | -1.91 | -2.17 | 87.75 | 87.75 | 85.05 | 37697 |
| 1738790940 | 87.85 | 0.33 | 0.38 | 87.55 | 88.46 | 86 | 53970 |
| 1738704600 | 87.52 | -0.28 | -0.32 | 87.8 | 88.69 | 87.5 | 32136 |
| 1738618200 | 87.8 | -3.58 | -3.92 | 90 | 90 | 87.11 | 47168 |
| 1738358940 | 91.38 | 2.82 | 3.18 | 88.56 | 91.41 | 88.55 | 37173 |
| 1738272540 | 88.56 | -0.74 | -0.83 | 89.3 | 89.71 | 87.15 | 38561 |
| 1738186200 | 89.3 | 0.4 | 0.45 | 88.91 | 90.97 | 88.35 | 30333 |
| 1738099740 | 88.9 | -2.44 | -2.67 | 91.34 | 91.62 | 88.47 | 42997 |
| 1738013340 | 91.34 | 0.49 | 0.54 | 90.85 | 92.03 | 90.57 | 37488 |
| 1737754200 | 90.85 | -0.85 | -0.93 | 91.7 | 92.04 | 90.58 | 25856 |
| 1737667740 | 91.7 | -1.7 | -1.82 | 92.5 | 92.87 | 91.7 | 31671 |
| 1737581400 | 93.4 | 0 | 0.00 | 93.4 | 93.4 | 93.4 | 0 |
| 1737495000 | 93.4 | -0.68 | -0.72 | 94.08 | 94.08 | 92.45 | 19916 |
| 1737408600 | 94.08 | -0.49 | -0.52 | 94.45 | 94.45 | 93.01 | 20067 |
| 1737149400 | 94.57 | 0.54 | 0.57 | 94.04 | 94.91 | 92 | 41370 |
| 1737062940 | 94.03 | -1.07 | -1.13 | 95.1 | 95.1 | 94.03 | 24457 |
| 1736976540 | 95.1 | 0.94 | 1.00 | 94.79 | 95.88 | 94.1 | 53121 |
| 1736890140 | 94.16 | -0.7 | -0.74 | 95.01 | 95.86 | 94.13 | 12762 |
| 1736803740 | 94.86 | -1.03 | -1.07 | 95.84 | 95.85 | 93.72 | 36625 |
| 1736544540 | 95.89 | -0.11 | -0.11 | 96.19 | 96.88 | 95.01 | 19455 |
| 1736458140 | 96 | 2.34 | 2.50 | 94.2 | 99.99 | 93.65 | 58955 |
| 1736371740 | 93.66 | -1.12 | -1.18 | 95.49 | 95.5 | 93.31 | 19126 |
| 1736285400 | 94.78 | -0.23 | -0.24 | 95.01 | 95.5 | 93.78 | 15106 |
| 1736198940 | 95.01 | -0.49 | -0.51 | 96.45 | 97.19 | 93.6 | 17882 |
| 1735939740 | 95.5 | 0.5 | 0.53 | 94.95 | 97.99 | 94.92 | 25947 |
| 1735853400 | 95 | -0.59 | -0.62 | 94.3 | 96.1 | 92.58 | 30182 |
| 1735594200 | 95.59 | 1.59 | 1.69 | 96.3 | 96.8 | 92.03 | 9356 |
| 1735334940 | 94 | -0.8 | -0.84 | 94.8 | 97.23 | 94 | 22400 |
| 1735248540 | 94.8 | -0.73 | -0.76 | 95.51 | 95.51 | 93.5 | 30426 |
| 1734989340 | 95.53 | 3.72 | 4.05 | 90.88 | 97.49 | 90.77 | 44229 |
| 1734730200 | 91.81 | 4.74 | 5.44 | 87.07 | 92.98 | 86.4 | 50586 |
| 1734643800 | 87.07 | 1.19 | 1.39 | 83.99 | 87.69 | 83.99 | 59132 |
| 1734557400 | 85.88 | -0.22 | -0.26 | 86 | 86.09 | 83.83 | 94244 |
| 1734470940 | 86.1 | -0.1 | -0.12 | 86.2 | 86.73 | 85.4 | 61495 |
| 1734384540 | 86.2 | -0.13 | -0.15 | 86.71 | 87.89 | 85.68 | 48231 |
| 1734125340 | 86.33 | 0.2 | 0.23 | 86.13 | 88.2 | 86.13 | 44491 |
| 1734039000 | 86.13 | -0.27 | -0.31 | 86.4 | 88.91 | 85.83 | 105750 |
| 1733952540 | 86.4 | -1 | -1.14 | 86.5 | 87.33 | 85.26 | 83417 |
| 1733866140 | 87.4 | -1.97 | -2.20 | 89.37 | 89.37 | 86.38 | 85719 |
| 1733779740 | 89.37 | 0.26 | 0.29 | 88.9 | 91.9 | 88 | 74823 |
| 1733520600 | 89.11 | 1.11 | 1.26 | 88 | 90.97 | 86.55 | 62360 |
| 1733434200 | 88 | -2.35 | -2.60 | 90 | 90 | 86.12 | 77651 |
| 1733347800 | 90.35 | -0.94 | -1.03 | 91.88 | 93.24 | 89.72 | 55040 |
| 1733261340 | 91.29 | -1.8 | -1.93 | 93.24 | 93.24 | 90.51 | 33324 |
| 1733174940 | 93.09 | -1.65 | -1.74 | 93.6 | 93.65 | 92.07 | 32281 |
| 1732915740 | 94.74 | -0.38 | -0.40 | 95.15 | 97 | 94.12 | 18404 |
| 1732829400 | 95.12 | -0.79 | -0.82 | 95.6 | 97.21 | 95.1 | 22876 |
| 1732743000 | 95.91 | -1.42 | -1.46 | 97.54 | 97.93 | 95.06 | 28366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
