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
2024-12-30 62.01 62.01 58.12 60.06 0.0M
2024-12-27 61.59 62.09 60.23 62.01 0.0M
2024-12-26 59.33 66.99 59.19 60.05 0.0M
2024-12-23 58.90 59.31 57.28 59.20 0.0M
2024-12-20 57.28 58.71 57.28 58.30 0.0M
2024-12-19 58.04 58.33 56.32 57.28 0.0M
2024-12-18 58.45 58.89 57.34 57.90 0.0M
2024-12-17 57.37 59.37 57.34 58.40 0.0M
2024-12-16 59.41 59.75 57.78 57.78 0.0M
2024-12-13 59.16 59.82 57.68 59.41 0.0M
2024-12-12 59.91 60.37 57.29 60.37 0.0M
2024-12-11 60.44 60.44 59.30 59.30 0.0M
2024-12-10 61.06 61.25 59.44 59.67 0.0M
2024-12-09 61.45 62.20 60.39 60.99 0.0M
2024-12-06 61.92 62.31 61.64 61.66 0.0M
2024-12-05 63.25 63.25 61.45 61.45 0.0M
2024-12-04 64.80 64.80 62.32 63.25 0.0M
2024-12-03 64.23 65.17 64.15 64.15 0.0M
2024-12-02 65.18 65.18 63.77 64.58 0.0M
2024-11-29 65.05 65.41 64.93 65.18 0.0M
2024-11-28 65.41 65.42 64.66 64.66 0.0M
2024-11-27 64.92 65.42 64.92 65.00 0.0M
2024-11-26 64.90 65.28 64.53 65.28 0.0M
2024-11-25 64.75 65.28 64.28 64.75 0.0M
2024-11-22 64.43 65.10 64.25 64.27 0.0M
2024-11-21 64.99 65.06 64.35 64.81 0.0M
2024-11-19 64.64 65.42 64.36 64.36 0.0M
2024-11-18 64.98 64.98 64.18 64.23 0.0M
2024-11-14 65.18 65.18 64.22 64.47 0.0M
2024-11-13 64.70 65.44 64.70 65.18 0.0M
2024-11-12 65.84 65.84 64.60 65.46 0.0M
2024-11-11 65.54 65.54 64.37 64.38 0.0M
2024-11-08 65.01 65.09 64.78 64.89 0.0M
2024-11-07 65.08 65.20 64.61 64.67 0.0M
2024-11-06 65.37 65.37 64.40 65.01 0.0M
2024-11-05 65.08 65.75 64.85 64.90 0.0M
2024-11-04 65.23 65.23 64.40 65.08 0.0M
2024-11-01 64.83 64.95 64.37 64.81 0.0M
2024-10-31 64.83 64.83 64.27 64.64 0.0M
2024-10-30 64.18 64.60 64.18 64.23 0.0M
2024-10-29 64.84 64.84 63.77 64.37 0.0M
2024-10-28 63.99 64.61 63.81 64.58 0.0M
2024-10-25 64.26 64.36 63.43 63.99 0.0M
2024-10-24 64.05 64.27 62.83 64.27 0.0M
2024-10-23 64.28 64.50 62.57 62.95 0.0M
2024-10-22 65.75 65.76 64.27 64.27 0.0M
2024-10-21 64.05 65.78 64.05 65.76 0.0M
2024-10-18 64.84 66.26 64.03 64.69 0.0M
2024-10-17 64.11 64.83 64.07 64.28 0.0M
2024-10-16 64.17 64.19 63.03 63.68 0.0M
2024-10-15 62.78 65.16 62.78 63.21 0.0M
2024-10-14 63.81 63.81 61.94 62.77 0.0M
2024-10-11 63.43 63.73 63.21 63.56 0.0M
2024-10-10 63.79 63.79 62.98 63.41 0.0M
2024-10-09 63.25 63.25 62.22 62.66 0.0M
2024-10-08 63.39 64.93 62.17 63.10 0.0M
2024-10-07 65.25 65.61 62.89 63.39 0.0M
2024-10-04 66.34 66.47 64.59 65.26 0.0M
2024-10-03 66.29 67.27 66.12 66.34 0.0M
2024-10-02 66.29 67.09 65.94 67.09 0.0M
2024-10-01 67.25 67.42 66.29 66.29 0.0M
2024-09-30 66.39 67.29 66.39 67.27 0.0M
2024-09-27 65.82 67.26 65.82 67.26 0.0M
2024-09-26 66.29 66.29 65.67 65.82 0.0M
2024-09-25 67.30 67.30 66.20 66.29 0.0M
2024-09-24 67.55 67.55 66.79 66.79 0.0M
2024-09-23 67.70 68.24 67.14 67.56 0.0M
2024-09-20 67.78 68.71 67.69 67.80 0.0M
2024-09-19 67.56 67.79 67.56 67.70 0.0M
2024-09-18 68.07 68.07 67.60 67.79 0.0M
2024-09-17 68.26 68.26 67.54 68.07 0.0M
2024-09-16 68.80 68.80 67.88 68.25 0.0M
2024-09-13 69.14 69.14 68.44 68.80 0.0M
2024-09-12 69.63 69.63 68.03 68.03 0.0M
2024-09-11 67.81 69.63 67.80 69.63 0.0M
2024-09-10 68.94 68.94 67.52 68.25 0.0M
2024-09-09 68.90 69.13 68.72 68.94 0.0M
2024-09-06 68.63 68.90 68.57 68.90 0.0M
2024-09-05 68.52 68.63 68.45 68.63 0.0M
2024-09-04 68.44 68.62 68.22 68.53 0.0M
2024-09-03 69.13 69.13 68.27 68.28 0.0M
2024-09-02 68.44 68.89 68.09 68.60 0.0M
2024-08-30 68.89 68.89 67.52 68.44 0.0M
2024-08-29 68.26 68.35 68.08 68.26 0.0M
2024-08-28 68.44 68.77 67.89 68.77 0.0M
2024-08-27 67.90 68.44 67.90 68.43 0.0M
2024-08-26 68.17 68.77 68.17 68.60 0.0M
2024-08-23 67.98 67.98 67.66 67.96 0.0M
2024-08-22 68.03 68.27 67.87 67.97 0.0M
2024-08-21 68.28 68.28 68.26 68.28 0.0M
2024-08-20 68.31 68.31 67.77 68.03 0.0M
2024-08-19 67.55 68.14 67.55 68.11 0.0M
2024-08-16 68.21 68.30 67.61 67.62 0.0M
2024-08-15 67.42 68.05 67.41 67.53 0.0M
2024-08-14 67.66 67.66 67.33 67.42 0.0M
2024-08-13 67.84 67.84 67.24 67.66 0.0M
2024-08-12 67.17 67.66 67.17 67.66 0.0M
2024-08-09 67.60 67.60 67.15 67.32 0.0M
2024-08-08 67.14 67.70 67.11 67.66 0.0M
2024-08-07 66.82 67.52 66.79 67.52 0.0M
2024-08-06 67.28 67.28 66.77 66.78 0.0M
2024-08-05 66.82 66.93 66.53 66.93 0.0M
2024-08-02 66.83 67.22 66.57 66.82 0.0M
2024-08-01 67.11 67.29 66.82 66.82 0.0M
2024-07-31 67.39 67.40 66.53 67.34 0.0M
2024-07-30 66.84 67.27 66.81 66.81 0.0M
2024-07-29 67.71 67.71 66.81 67.44 0.0M
2024-07-26 67.94 67.94 67.19 67.64 0.0M
2024-07-25 67.73 68.02 67.59 67.92 0.0M
2024-07-24 68.36 68.36 66.86 68.05 0.0M
2024-07-23 69.11 69.11 68.36 68.36 0.0M
2024-07-22 68.81 68.81 68.50 68.75 0.0M
2024-07-19 68.24 68.82 68.23 68.81 0.0M
2024-07-18 68.14 68.66 67.96 68.26 0.0M
2024-07-17 68.39 68.60 67.73 68.13 0.0M
2024-07-16 68.88 69.00 68.28 68.95 0.0M
2024-07-15 69.10 69.10 68.41 68.86 0.0M
2024-07-12 68.42 68.72 67.28 68.40 0.0M
2024-07-11 67.73 68.53 67.73 68.42 0.0M
2024-07-10 67.73 69.53 66.82 68.18 0.0M
2024-07-09 68.05 68.86 67.81 67.95 0.0M
2024-07-08 67.67 68.45 67.67 68.08 0.0M
2024-07-05 67.05 68.70 67.05 67.51 0.0M
2024-07-04 68.67 68.74 67.04 67.53 0.0M
2024-07-03 67.05 68.81 67.05 68.41 0.0M
2024-07-02 67.86 67.90 67.04 67.86 0.0M
2024-07-01 68.83 68.83 67.04 67.86 0.0M
2024-06-28 68.32 68.86 67.05 68.83 0.0M
2024-06-27 68.85 68.87 67.05 68.59 0.0M
2024-06-26 68.14 69.77 65.66 68.85 0.0M
2024-06-25 68.46 68.68 68.41 68.67 0.0M
2024-06-24 69.20 69.20 68.49 68.54 0.0M
2024-06-21 68.11 69.25 67.94 68.96 0.0M
2024-06-20 68.41 69.27 68.11 68.11 0.0M
2024-06-19 69.12 69.13 68.49 68.50 0.0M
2024-06-18 68.75 68.77 68.42 68.56 0.0M
2024-06-17 68.81 68.81 68.04 68.21 0.0M
2024-06-14 68.33 69.78 67.88 68.81 0.0M
2024-06-13 68.36 68.52 67.95 67.95 0.0M
2024-06-12 68.83 68.86 67.77 68.53 0.0M
2024-06-11 67.20 68.74 67.20 68.08 0.0M
2024-06-10 68.52 68.88 67.86 68.15 0.0M
2024-06-07 68.73 69.02 68.26 68.26 0.0M
2024-06-06 69.50 69.51 68.08 68.73 0.0M
2024-06-05 69.51 69.51 68.99 69.29 0.0M
2024-06-04 68.99 69.89 68.98 69.41 0.0M
2024-06-03 69.61 69.61 68.41 68.79 0.0M
2024-05-31 69.62 69.62 67.53 68.35 0.0M
2024-05-29 68.08 69.51 67.83 69.51 0.0M
2024-05-28 68.60 68.78 67.45 68.04 0.0M
2024-05-27 69.66 69.86 67.20 68.58 0.0M
2024-05-25 77.60 77.60 77.60 77.60 0.0M
2024-05-24 69.13 69.65 69.12 69.51 0.0M
2024-05-23 68.95 69.93 68.94 69.12 0.0M
2024-05-22 68.89 68.98 68.82 68.93 0.0M
2024-05-21 68.89 69.25 68.89 68.91 0.0M
2024-05-20 69.16 69.17 68.89 68.97 0.0M
2024-05-17 69.11 69.25 68.45 68.95 0.0M
2024-05-16 68.99 69.04 68.97 69.03 0.0M
2024-05-15 69.21 69.21 68.96 68.97 0.0M
2024-05-14 69.86 69.86 68.98 69.08 0.0M
2024-05-13 69.34 69.42 68.93 69.36 0.0M
2024-05-10 69.26 69.35 69.19 69.35 0.0M
2024-05-09 69.18 69.18 68.20 69.00 0.0M
2024-05-08 69.18 69.18 68.91 68.91 0.0M
2024-05-07 68.30 69.09 68.30 69.09 0.0M
2024-05-06 68.91 68.93 68.79 68.92 0.0M
2024-05-03 68.98 69.09 68.85 68.91 0.0M
2024-05-02 68.56 68.98 68.56 68.98 0.0M
2024-04-30 68.63 68.63 68.26 68.41 0.0M
2024-04-29 68.15 68.64 68.15 68.63 0.0M
2024-04-26 68.30 68.45 68.00 68.15 0.0M
2024-04-25 68.59 68.96 68.30 68.30 0.0M
2024-04-24 68.83 68.96 68.50 68.50 0.0M
2024-04-23 68.96 68.98 68.72 68.72 0.0M
2024-04-22 69.31 69.34 68.95 68.96 0.0M
2024-04-19 68.69 69.26 68.42 69.18 0.0M
2024-04-18 68.95 69.06 68.25 68.69 0.0M
2024-04-17 69.21 69.39 68.94 68.95 0.0M
2024-04-16 69.35 69.35 69.10 69.10 0.0M
2024-04-15 69.53 69.55 69.17 69.35 0.0M
2024-04-12 69.43 69.49 69.36 69.43 0.0M
2024-04-11 69.56 69.56 69.26 69.48 0.0M
2024-04-10 69.70 69.70 69.16 69.18 0.0M
2024-04-09 69.49 69.95 69.49 69.51 0.0M
2024-04-08 69.23 69.49 69.23 69.47 0.0M
2024-04-05 69.51 69.86 68.39 69.22 0.0M
2024-04-04 70.93 71.03 68.89 69.10 0.0M
2024-04-03 71.18 71.33 71.06 71.11 0.0M
2024-04-02 70.13 71.13 69.97 71.03 0.0M
2024-04-01 69.84 71.15 69.84 70.13 0.0M
2024-03-28 69.22 70.21 69.21 69.84 0.0M
2024-03-27 71.10 71.12 69.21 69.21 0.0M
2024-03-26 70.92 71.89 70.09 70.30 0.0M
2024-03-25 70.13 70.14 69.85 70.06 0.0M
2024-03-23 78.11 78.11 78.11 78.11 0.0M
2024-03-22 68.90 69.30 68.39 69.30 0.0M
2024-03-21 68.72 68.81 68.57 68.81 0.0M
2024-03-20 68.91 68.91 68.43 68.74 0.0M
2024-03-19 69.00 69.02 68.41 68.91 0.0M
2024-03-18 69.27 69.47 68.92 69.12 0.0M
2024-03-15 69.28 69.53 69.27 69.27 0.0M
2024-03-14 69.28 69.62 69.28 69.53 0.0M
2024-03-13 69.42 69.84 69.22 69.27 0.0M
2024-03-12 69.40 69.77 69.35 69.40 0.0M
2024-03-11 70.00 70.19 69.29 69.42 0.0M
2024-03-08 70.05 70.05 69.21 70.00 0.0M
2024-03-07 69.07 69.51 69.03 69.22 0.0M
2024-03-06 68.70 69.54 68.70 69.09 0.0M
2024-03-05 70.01 70.01 68.55 68.68 0.0M
2024-03-04 69.49 69.88 69.34 69.84 0.0M
2024-03-01 69.42 70.17 69.00 69.50 0.0M
2024-02-29 69.34 70.21 69.34 69.42 0.0M
2024-02-28 69.55 70.41 68.98 70.41 0.0M
2024-02-27 69.74 70.01 69.43 69.55 0.0M
2024-02-26 70.11 70.50 69.43 70.50 0.0M
2024-02-23 70.33 70.88 70.20 70.20 0.0M
2024-02-22 70.49 70.49 69.52 69.68 0.0M
2024-02-21 70.50 70.50 70.42 70.42 0.0M
2024-02-20 70.88 70.89 70.34 70.49 0.0M
2024-02-19 70.02 70.59 70.02 70.50 0.0M
2024-02-16 69.93 70.25 69.93 70.11 0.0M
2024-02-15 70.45 70.45 69.42 69.93 0.0M
2024-02-14 70.14 70.47 70.02 70.47 0.0M
2024-02-09 70.35 70.48 70.04 70.48 0.0M
2024-02-08 70.64 70.64 70.08 70.34 0.0M
2024-02-07 70.47 70.70 70.16 70.65 0.0M
2024-02-06 70.82 70.87 69.96 70.38 0.0M
2024-02-05 70.75 70.86 70.31 70.31 0.0M
2024-02-02 70.06 70.87 69.97 70.60 0.0M
2024-02-01 70.06 70.47 70.05 70.05 0.0M
2024-01-31 70.13 70.28 70.05 70.06 0.0M
2024-01-30 70.04 70.25 70.00 70.06 0.0M
2024-01-29 70.89 70.89 70.05 70.06 0.0M
2024-01-26 70.78 70.95 70.66 70.66 0.0M
2024-01-25 70.52 70.80 70.48 70.78 0.0M
2024-01-24 71.66 71.66 70.50 70.55 0.0M
2024-01-23 71.36 71.70 70.48 70.57 0.0M
2024-01-22 71.40 71.76 71.34 71.36 0.0M
2024-01-19 71.60 71.76 71.39 71.39 0.0M
2024-01-18 72.19 72.19 71.33 71.35 0.0M
2024-01-17 71.64 72.19 71.34 72.19 0.0M
2024-01-16 71.34 72.06 71.34 71.65 0.0M
2024-01-15 72.43 72.43 70.96 71.37 0.0M
2024-01-12 72.55 72.55 71.57 72.00 0.0M
2024-01-11 73.64 73.64 71.34 71.52 0.0M
2024-01-10 73.23 73.60 72.00 72.67 0.0M
2024-01-09 73.59 73.61 72.39 72.81 0.0M
2024-01-08 73.82 73.82 72.78 73.59 0.0M
2024-01-05 73.58 73.92 72.85 73.82 0.0M
2024-01-04 74.12 74.12 72.66 73.58 0.0M
2024-01-03 73.22 73.27 72.73 73.10 0.0M
2024-01-02 72.21 73.24 72.00 73.03 0.0M