Iridium FII (IRIM11)

IRIM11
🏛️ Brasil →
66.27
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 70.12 70.60 69.85 70.28 0.0M
2022-12-28 69.77 70.17 69.76 69.79 0.0M
2022-12-27 70.55 70.55 69.22 69.77 0.0M
2022-12-26 70.17 70.56 69.85 70.41 0.0M
2022-12-23 70.98 70.98 69.69 70.16 0.0M
2022-12-22 70.23 70.24 69.09 69.32 0.0M
2022-12-21 69.77 70.23 69.69 69.77 0.0M
2022-12-20 68.93 70.10 68.93 69.77 0.0M
2022-12-19 70.23 70.23 68.41 68.45 0.0M
2022-12-16 69.57 70.31 69.24 69.39 0.0M
2022-12-15 72.97 72.97 70.63 70.87 0.0M
2022-12-14 73.77 73.77 71.99 72.10 0.0M
2022-12-13 74.30 74.46 73.72 73.77 0.0M
2022-12-12 74.18 74.18 73.65 73.92 0.0M
2022-12-09 74.30 74.30 73.66 74.17 0.0M
2022-12-08 74.57 74.57 72.80 74.30 0.0M
2022-12-07 74.01 75.82 74.01 74.72 0.0M
2022-12-06 74.19 74.19 73.56 74.01 0.0M
2022-12-05 72.96 74.20 72.96 74.19 0.0M
2022-12-02 74.25 74.25 72.91 73.48 0.0M
2022-12-01 73.48 74.30 72.84 73.45 0.0M
2022-11-30 73.27 73.53 73.27 73.41 0.0M
2022-11-29 73.48 73.54 73.14 73.28 0.0M
2022-11-28 73.22 73.64 73.18 73.18 0.0M
2022-11-25 73.46 73.66 73.27 73.49 0.0M
2022-11-24 72.84 73.71 72.83 73.18 0.0M
2022-11-23 73.58 73.60 72.80 72.83 0.0M
2022-11-22 73.56 73.94 73.25 73.58 0.0M
2022-11-21 73.94 74.61 73.79 73.79 0.0M
2022-11-18 73.26 74.71 73.26 73.94 0.0M
2022-11-17 75.21 75.21 72.94 73.18 0.0M
2022-11-16 75.91 76.44 75.10 75.17 0.0M
2022-11-14 78.01 78.01 76.85 76.85 0.0M
2022-11-11 78.32 78.32 77.24 77.59 0.0M
2022-11-10 80.13 80.13 77.94 78.20 0.0M
2022-11-09 79.77 80.17 79.42 80.13 0.0M
2022-11-08 79.10 79.48 78.94 79.44 0.0M
2022-11-07 79.05 79.10 78.84 78.95 0.0M
2022-11-04 79.05 79.11 79.01 79.11 0.0M
2022-11-03 79.01 79.05 78.51 79.05 0.0M
2022-11-01 78.51 79.01 78.51 79.01 0.0M
2022-10-31 78.89 78.89 78.32 78.47 0.0M
2022-10-28 78.64 78.88 78.63 78.65 0.0M
2022-10-27 78.64 78.94 78.34 78.64 0.0M
2022-10-26 78.90 78.94 78.59 78.63 0.0M
2022-10-25 78.99 79.00 78.34 78.41 0.0M
2022-10-24 78.66 79.09 78.65 78.77 0.0M
2022-10-21 78.98 78.98 78.64 78.78 0.0M
2022-10-20 78.99 78.99 78.25 78.91 0.0M
2022-10-19 79.58 80.01 79.42 79.99 0.0M
2022-10-18 79.02 80.01 78.94 79.61 0.0M
2022-10-17 78.85 80.24 78.85 79.02 0.0M
2022-10-14 79.38 80.32 79.02 79.02 0.0M
2022-10-13 78.70 79.38 78.69 79.03 0.0M
2022-10-11 79.08 79.51 78.74 79.49 0.0M
2022-10-10 79.92 79.92 77.66 78.74 0.0M
2022-10-07 79.38 79.89 79.38 79.85 0.0M
2022-10-06 79.56 79.89 79.34 79.38 0.0M
2022-10-05 79.01 79.51 78.74 79.51 0.0M
2022-10-04 78.30 79.02 78.30 78.97 0.0M
2022-10-03 79.12 79.12 77.11 78.33 0.0M
2022-09-30 79.32 79.32 78.21 78.87 0.0M
2022-09-29 79.66 79.66 78.95 79.11 0.0M
2022-09-28 79.35 79.80 79.28 79.79 0.0M
2022-09-27 79.35 79.42 79.28 79.39 0.0M
2022-09-26 78.94 79.48 78.94 79.38 0.0M
2022-09-23 79.83 79.83 78.98 79.48 0.0M
2022-09-22 79.04 79.31 78.91 78.97 0.0M
2022-09-21 79.01 79.65 78.67 78.99 0.0M
2022-09-20 80.28 80.28 78.73 79.00 0.0M
2022-09-19 80.43 80.43 79.89 80.24 0.0M
2022-09-16 80.31 80.43 79.89 80.13 0.0M
2022-09-15 79.97 80.36 79.90 80.26 0.0M
2022-09-14 81.65 81.65 79.68 79.97 0.0M
2022-09-13 82.17 83.63 82.01 82.83 0.0M
2022-09-12 83.60 85.19 83.44 84.41 0.0M
2022-09-09 83.47 83.55 83.40 83.52 0.0M
2022-09-08 82.73 83.59 82.73 83.43 0.0M
2022-09-06 82.48 82.71 82.14 82.68 0.0M
2022-09-05 82.38 82.65 82.07 82.41 0.0M
2022-09-02 82.06 82.26 81.75 82.07 0.0M
2022-09-01 82.37 82.38 81.71 82.26 0.0M
2022-08-31 80.94 82.41 80.94 82.25 0.0M
2022-08-30 82.34 82.34 82.04 82.04 0.0M
2022-08-29 81.99 82.42 81.78 82.15 0.0M
2022-08-26 81.95 82.07 81.29 82.04 0.0M
2022-08-25 82.01 82.03 81.28 81.28 0.0M
2022-08-24 81.82 81.96 81.68 81.93 0.0M
2022-08-23 81.30 81.90 81.29 81.86 0.0M
2022-08-22 80.81 81.75 80.81 81.50 0.0M
2022-08-19 81.75 81.75 80.89 81.28 0.0M
2022-08-18 81.99 82.02 81.14 81.79 0.0M
2022-08-17 81.85 82.03 81.31 81.99 0.0M
2022-08-16 80.58 81.90 80.58 81.68 0.0M
2022-08-15 79.80 80.85 79.63 80.60 0.0M
2022-08-12 79.61 79.63 79.39 79.62 0.0M
2022-08-11 79.53 79.60 79.35 79.46 0.0M
2022-08-10 79.33 79.64 79.03 79.60 0.0M
2022-08-09 78.52 79.44 78.52 78.62 0.0M
2022-08-08 78.80 78.84 78.44 78.78 0.0M
2022-08-05 79.04 79.04 78.29 78.89 0.0M
2022-08-04 78.48 79.02 78.48 78.75 0.0M
2022-08-03 78.49 78.53 78.44 78.48 0.0M
2022-08-02 78.25 78.71 78.25 78.45 0.0M
2022-08-01 78.54 78.54 78.28 78.42 0.0M
2022-07-29 78.28 78.51 78.28 78.51 0.0M
2022-07-28 78.29 78.43 78.18 78.43 0.0M
2022-07-27 78.35 78.35 78.13 78.28 0.0M
2022-07-26 78.44 78.44 78.31 78.35 0.0M
2022-07-25 78.41 78.42 78.15 78.42 0.0M
2022-07-22 78.15 78.41 77.98 78.41 0.0M
2022-07-21 77.71 78.05 77.71 77.96 0.0M
2022-07-20 78.28 78.42 77.25 77.89 0.0M
2022-07-19 78.51 78.63 78.21 78.61 0.0M
2022-07-18 78.63 78.63 78.29 78.51 0.0M
2022-07-15 78.19 78.65 77.99 78.61 0.0M
2022-07-14 78.82 79.03 78.79 78.97 0.0M
2022-07-13 79.54 79.62 78.53 78.71 0.0M
2022-07-12 78.87 79.72 78.67 79.28 0.0M
2022-07-11 79.13 79.13 78.50 79.02 0.0M
2022-07-08 79.10 79.43 78.46 79.13 0.0M
2022-07-07 78.76 79.07 78.58 79.04 0.0M
2022-07-06 78.95 79.10 78.14 78.76 0.0M
2022-07-05 78.97 78.97 78.60 78.96 0.0M
2022-07-04 79.04 79.17 78.44 78.97 0.0M
2022-07-01 78.72 79.18 78.72 79.06 0.0M
2022-06-30 78.07 79.10 78.04 78.72 0.0M
2022-06-29 78.04 78.32 77.28 78.06 0.0M
2022-06-28 78.38 78.61 78.00 78.29 0.0M
2022-06-27 78.34 78.68 78.03 78.38 0.0M
2022-06-24 78.38 78.38 78.12 78.34 0.0M
2022-06-23 78.43 79.18 77.99 78.03 0.0M
2022-06-22 78.47 78.63 78.13 78.43 0.0M
2022-06-21 78.28 78.65 77.96 78.42 0.0M
2022-06-20 78.68 79.19 77.87 78.23 0.0M
2022-06-17 78.73 79.41 78.48 78.68 0.0M
2022-06-15 78.66 79.21 78.42 78.73 0.0M
2022-06-14 79.17 80.33 78.74 78.82 0.0M
2022-06-13 79.70 80.29 79.50 79.50 0.0M
2022-06-10 79.23 80.46 79.23 80.32 0.0M
2022-06-09 79.71 79.78 79.35 79.38 0.0M
2022-06-08 80.14 80.14 79.42 79.71 0.0M
2022-06-07 79.37 80.33 79.37 79.49 0.0M
2022-06-06 80.02 80.09 79.42 79.42 0.0M
2022-06-03 80.28 80.31 79.65 80.03 0.0M
2022-06-02 79.95 80.30 79.26 79.95 0.0M
2022-06-01 79.24 80.03 79.23 79.95 0.0M
2022-05-31 79.22 79.42 78.90 79.25 0.0M
2022-05-30 79.03 79.14 78.73 79.14 0.0M
2022-05-27 78.66 79.08 78.65 78.73 0.0M
2022-05-26 78.87 78.89 78.58 78.58 0.0M
2022-05-25 78.84 78.88 78.65 78.86 0.0M
2022-05-24 78.81 78.87 78.62 78.80 0.0M
2022-05-23 78.52 78.87 78.50 78.70 0.0M
2022-05-20 78.88 79.18 78.35 78.78 0.0M
2022-05-19 79.22 79.22 78.55 78.88 0.0M
2022-05-18 78.88 79.24 78.54 79.17 0.0M
2022-05-17 78.51 79.03 78.35 78.63 0.0M
2022-05-16 101.32 101.83 101.07 101.12 0.0M
2022-05-13 102.72 102.73 101.12 101.12 0.0M
2022-05-12 103.58 103.58 102.44 102.68 0.0M
2022-05-11 101.75 103.38 101.75 103.01 0.0M
2022-05-10 100.72 102.53 100.71 102.43 0.0M
2022-05-09 102.70 103.42 100.66 102.52 0.0M
2022-05-06 102.43 103.32 102.00 102.67 0.0M
2022-05-05 103.44 103.44 101.59 102.49 0.0M
2022-05-04 102.53 104.29 102.34 102.52 0.0M
2022-05-03 102.50 102.50 101.83 102.32 0.0M
2022-05-02 103.65 103.65 100.67 102.19 0.0M
2022-04-29 101.31 103.04 100.66 103.04 0.0M
2022-04-28 101.41 101.50 101.06 101.43 0.0M
2022-04-27 101.55 101.55 100.56 101.41 0.0M
2022-04-26 102.82 102.82 101.03 101.08 0.0M
2022-04-25 102.01 103.02 101.33 102.25 0.0M
2022-04-22 102.06 102.06 100.76 102.02 0.0M
2022-04-20 102.51 102.53 100.87 102.40 0.0M
2022-04-19 102.53 102.53 101.59 102.52 0.0M
2022-04-18 102.40 102.53 99.74 102.32 0.0M
2022-04-14 101.58 102.53 99.73 102.40 0.0M
2022-04-13 102.77 102.77 99.97 102.14 0.0M
2022-04-12 102.55 102.57 101.13 101.70 0.0M
2022-04-11 103.13 103.94 101.79 103.88 0.0M
2022-04-08 101.72 103.24 101.72 103.14 0.0M
2022-04-07 101.95 102.24 101.84 101.94 0.0M
2022-04-06 101.95 102.04 101.50 101.84 0.0M
2022-04-05 101.88 102.21 101.68 101.85 0.0M
2022-04-04 101.95 102.40 101.85 102.12 0.0M
2022-04-01 101.95 102.39 101.90 101.95 0.0M
2022-03-31 101.76 103.71 101.67 101.76 0.0M
2022-03-30 101.96 102.39 101.67 101.76 0.0M
2022-03-29 103.77 103.77 101.85 102.40 0.0M
2022-03-28 103.88 105.05 102.49 103.31 0.0M
2022-03-25 103.14 103.89 102.54 103.89 0.0M
2022-03-24 102.48 104.08 102.46 103.33 0.0M
2022-03-23 103.14 104.24 102.44 102.48 0.0M
2022-03-22 102.68 103.33 102.13 103.24 0.0M
2022-03-21 102.41 103.14 102.41 102.41 0.0M
2022-03-18 101.64 104.70 101.64 103.24 0.0M
2022-03-17 99.87 101.95 99.87 101.65 0.0M
2022-03-16 100.01 100.46 99.58 100.40 0.0M
2022-03-15 99.94 100.44 99.51 100.03 0.0M
2022-03-14 100.40 101.40 99.59 99.59 0.0M
2022-03-11 101.39 101.97 99.59 99.81 0.0M
2022-03-10 99.44 100.61 97.92 100.61 0.0M
2022-03-09 100.54 100.55 97.92 98.66 0.0M
2022-03-08 99.41 99.88 98.37 98.91 0.0M
2022-03-07 99.39 99.40 97.88 97.92 0.0M
2022-03-04 100.03 100.03 97.92 99.16 0.0M
2022-03-03 99.50 101.23 97.87 98.38 0.0M
2022-03-02 99.96 102.37 99.31 102.37 0.0M
2022-02-25 101.43 104.93 98.91 99.96 0.0M
2022-02-24 98.59 99.70 98.59 98.81 0.0M
2022-02-23 99.70 99.97 98.59 98.59 0.0M
2022-02-22 100.60 100.91 98.72 98.81 0.0M
2022-02-21 100.95 100.99 98.50 98.70 0.0M
2022-02-18 100.50 100.50 98.81 98.95 0.0M
2022-02-17 100.45 100.50 99.32 100.50 0.0M
2022-02-16 100.59 102.39 99.31 100.45 0.0M
2022-02-15 99.71 100.59 99.11 100.59 0.0M
2022-02-14 100.42 100.59 98.92 99.61 0.0M
2022-02-11 100.59 100.59 98.81 98.83 0.0M
2022-02-10 98.71 100.59 98.46 98.46 0.0M
2022-02-09 98.01 99.59 97.52 97.57 0.0M
2022-02-08 99.33 100.21 97.57 97.63 0.0M
2022-02-07 99.33 100.25 99.24 99.24 0.0M
2022-02-04 99.33 99.98 99.12 99.12 0.0M
2022-02-03 99.33 99.98 99.33 99.33 0.0M
2022-02-02 99.33 100.21 99.33 99.33 0.0M
2022-02-01 99.33 100.18 98.97 98.99 0.0M
2022-01-31 99.33 100.43 99.24 99.33 0.0M
2022-01-28 98.99 100.21 98.99 99.33 0.0M
2022-01-27 99.73 100.52 99.01 99.33 0.0M
2022-01-26 99.48 100.52 98.90 99.33 0.0M
2022-01-25 99.33 99.33 99.30 99.33 0.0M
2022-01-24 99.33 100.05 99.31 99.33 0.0M
2022-01-21 99.81 100.57 99.30 99.30 0.0M
2022-01-20 100.18 100.61 99.30 99.81 0.0M
2022-01-19 100.21 100.81 99.27 99.41 0.0M
2022-01-18 99.33 100.20 98.90 99.33 0.0M
2022-01-17 100.21 100.89 99.33 100.11 0.0M
2022-01-14 99.33 101.08 99.33 99.33 0.0M
2022-01-13 99.33 99.33 99.31 99.31 0.0M
2022-01-12 99.33 100.92 97.58 99.33 0.0M
2022-01-11 98.01 98.01 98.01 98.01 0.0M
2022-01-10 98.01 98.99 98.01 98.01 0.0M
2022-01-07 98.01 98.01 98.01 98.01 0.0M
2022-01-06 98.87 98.87 97.84 98.01 0.0M
2022-01-05 98.01 98.81 98.00 98.01 0.0M
2022-01-04 98.01 98.83 98.00 98.00 0.0M
2022-01-03 97.98 98.87 97.83 98.01 0.0M