Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

It Now IRF - M P2 Fundo De Indice (IRFM11.SA)

88.27
+0.03
+(0.03%)
As of 12:46:52 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202588.2788.4688.1488.2788.272,174
Apr 24, 202587.5488.2987.5488.2488.248,489
Apr 23, 202587.4987.8987.4987.8087.8013,654
Apr 22, 202586.8187.6086.8187.4987.493,693
Apr 17, 202587.3987.5087.3087.4687.466,180
Apr 16, 202587.2787.3987.1987.3587.354,150
Apr 15, 202587.5087.5087.0087.2787.275,761
Apr 14, 202586.9687.3886.9687.3087.3027,668
Apr 11, 202586.6787.0286.6387.0287.024,098
Apr 10, 202586.7786.9786.5486.6386.636,788
Apr 9, 202587.0787.0786.3686.7786.7717,799
Apr 8, 202586.7887.0786.7886.8086.803,885
Apr 7, 202586.4587.0386.4586.9686.9668,515
Apr 4, 202586.3487.0286.3486.9586.958,830
Apr 3, 202586.5086.8486.5086.8486.844,125
Apr 2, 202586.5086.5086.0486.1086.1015,456
Apr 1, 202585.9586.2385.7886.1286.1235,857
Mar 31, 202585.7985.9785.7985.9585.959,707
Mar 28, 202585.6385.8685.6285.7985.797,681
Mar 27, 202585.6585.9885.6285.6385.639,050
Mar 26, 202585.5085.7285.5085.6285.624,035
Mar 25, 202585.6085.9885.6085.6785.678,206
Mar 24, 202585.9586.0185.7785.7785.7717,338
Mar 21, 202585.9186.0685.8485.9685.96305,009
Mar 20, 202586.6086.6085.9885.9885.986,049
Mar 19, 202586.2586.4286.1486.4286.426,695
Mar 18, 202586.0786.2785.6986.2186.2110,499
Mar 17, 202586.1986.1985.8786.0486.0429,384
Mar 14, 202585.6986.0485.6985.8685.863,308
Mar 13, 202585.9685.9685.5085.9085.905,879
Mar 12, 202585.9285.9285.6385.6985.696,469
Mar 11, 202585.6885.8785.1285.7485.745,501
Mar 10, 202585.5385.8285.1285.1285.129,427
Mar 7, 202585.5085.5985.3485.5385.538,984
Mar 6, 202585.3485.5384.9485.2285.227,689
Mar 5, 202584.8885.7684.8885.2485.243,070
Feb 28, 202585.6785.6784.4784.8884.884,916
Feb 27, 202585.2485.2485.0385.0385.035,079
Feb 26, 202585.9985.9985.1085.1785.17154,126
Feb 25, 202585.0985.6485.0985.4885.487,360
Feb 24, 202585.8085.8085.3985.3985.39105,994
Feb 21, 202585.6285.7885.2985.5485.54156,247
Feb 20, 202585.5185.5185.0085.2785.274,243
Feb 19, 202585.3785.5785.2285.2485.242,016
Feb 18, 202585.5085.5785.2785.3785.3736,991
Feb 17, 202585.2485.3485.0385.2985.298,598
Feb 14, 202584.8085.0384.7585.0385.0321,909
Feb 13, 202584.5584.6384.4484.6384.632,917
Feb 12, 202584.5084.5884.3784.4284.42221,793
Feb 11, 202584.2984.5784.2984.4984.4971,188
Feb 10, 202584.0184.4084.0184.2984.293,875
Feb 7, 202584.4785.0084.0184.0184.019,136
Feb 6, 202584.4584.5684.3284.4784.47106,285
Feb 5, 202584.7384.9284.4584.4584.4511,689
Feb 4, 202584.6184.8584.4184.6084.6014,805
Feb 3, 202584.2784.6484.1684.6084.606,746
Jan 31, 202584.8584.8583.9684.2784.275,181
Jan 30, 202583.3984.2883.3984.2884.282,507
Jan 29, 202583.9184.1083.6583.7083.702,505
Jan 28, 202583.3684.2683.3683.7583.7515,006
Jan 27, 202583.6983.7183.0683.3583.35209,135
Jan 24, 202583.4783.7183.4783.5483.54105,492
Jan 23, 202583.8583.8583.4683.4683.46506,397
Jan 22, 202583.5183.8283.4883.6283.62181,941
Jan 21, 202583.4783.7583.3583.4983.496,761
Jan 20, 202583.7983.9983.0183.4783.4751,171
Jan 17, 202583.4983.7183.1083.3083.3061,602
Jan 16, 202583.8483.8483.4083.4383.4320,694
Jan 15, 202583.3383.6882.9883.6183.6151,961
Jan 14, 202583.0383.2882.7483.2883.2814,044
Jan 13, 202582.9483.1182.9483.0383.0338,112
Jan 10, 202583.1283.1682.8782.8782.873,499
Jan 9, 202582.9883.7382.9583.1283.129,848
Jan 8, 202583.0083.2982.9182.9882.9820,212
Jan 7, 202583.1183.3682.9783.0383.039,134
Jan 6, 202582.7583.0982.5883.0983.0911,108
Jan 3, 202582.4682.9182.2082.7582.751,218,429
Jan 2, 202582.5082.7082.0982.4382.43204,974
Dec 30, 202482.7583.3982.0482.1582.15876,714
Dec 27, 202482.5286.2082.2882.2882.28358,544
Dec 26, 202482.7483.1082.1182.5282.521,434,961
Dec 23, 202483.1083.1082.6882.7482.74109,127
Dec 20, 202482.6083.3682.0083.1583.158,551
Dec 19, 202481.8882.7381.1082.5682.56136,358
Dec 18, 202482.0082.5181.7881.7881.7821,130
Dec 17, 202482.0782.9181.8982.4082.4013,822
Dec 16, 202483.0083.0082.2282.4482.447,496
Dec 13, 202483.9583.9582.9582.9782.979,577
Dec 12, 202483.7684.0383.0783.5683.5664,093
Dec 11, 202483.4284.5483.2083.5383.532,015,258
Dec 10, 202483.0083.4382.9083.4283.4293,590
Dec 9, 202483.2483.2482.8382.9682.9611,551
Dec 6, 202483.3183.6982.9583.2483.246,392
Dec 5, 202483.6683.7183.4683.4683.46109,437
Dec 4, 202483.3983.6083.2083.4983.4994,204
Dec 3, 202483.9583.9583.2183.3183.3111,763
Dec 2, 202483.9784.0683.5283.8983.8920,558
Nov 29, 202483.9683.9683.0583.9683.969,333
Nov 28, 202484.4084.4083.6883.7183.715,959
Nov 27, 202484.4584.6284.0884.2184.2112,579
Nov 26, 202484.5784.6484.3384.6184.6128,083
Nov 25, 202484.4684.5884.1984.5784.57110,252
Nov 22, 202484.4884.4884.3584.4684.4635,757
Nov 21, 202484.3684.5184.2284.4884.4811,656
Nov 19, 202484.2584.4084.1584.3684.363,171
Nov 18, 202484.5784.5784.1584.2184.21247,667
Nov 14, 202484.2884.4284.2584.2584.256,827
Nov 13, 202484.2584.5283.8784.2684.264,848
Nov 12, 202484.4984.6984.1884.2584.25113,756
Nov 11, 202484.4284.8584.1784.4184.414,618
Nov 8, 202484.9084.9084.3384.5084.508,182
Nov 7, 202484.4484.7384.4284.5384.535,241
Nov 6, 202484.4684.6184.1384.4484.448,642
Nov 5, 202484.2884.9084.1384.4184.414,169
Nov 4, 202484.2384.2684.1284.2484.247,777
Nov 1, 202484.2584.3383.8383.9483.944,104
Oct 31, 202484.0084.3084.0084.2184.2110,790
Oct 30, 202484.0584.3783.6084.2584.255,947
Oct 29, 202484.3284.4284.1484.2284.2212,725
Oct 28, 202484.3784.3884.1284.3084.303,062
Oct 25, 202484.3684.3884.1084.2584.257,864
Oct 24, 202483.9984.3783.9884.3684.367,397
Oct 23, 202484.1284.1283.9383.9883.987,357
Oct 22, 202484.1584.1784.0384.1184.1110,161
Oct 21, 202484.0984.6583.5084.0284.0210,324
Oct 18, 202483.9684.0083.5084.0084.00124,869
Oct 17, 202484.0584.0582.0083.6983.6910,642
Oct 16, 202484.0584.2883.9384.0084.005,228
Oct 15, 202484.1684.3084.0384.0784.075,871
Oct 14, 202484.1584.1584.0084.1384.135,424
Oct 11, 202484.2884.2883.7883.9683.966,672
Oct 10, 202484.1384.2783.8984.0384.036,103
Oct 9, 202484.4984.4984.0284.0984.0910,934
Oct 8, 202484.3484.6584.3284.3684.365,114
Oct 7, 202484.5285.4384.1384.3484.3432,873
Oct 4, 202484.2284.3584.1284.1584.1517,976
Oct 3, 202484.6584.6584.1384.2284.2210,319
Oct 2, 202484.1984.8084.1984.2884.287,484
Oct 1, 202484.4284.4384.0984.2584.255,522
Sep 30, 202484.4184.4184.0084.1384.138,778
Sep 27, 202484.3984.3984.1684.1884.1814,568
Sep 26, 202484.1084.3984.1084.3984.397,650
Sep 25, 202484.2884.3984.2084.2984.29758,200
Sep 24, 202484.3084.3084.0484.2884.2810,443
Sep 23, 202484.0884.0883.8183.9483.9456,741
Sep 20, 202484.4884.4883.8083.8083.805,169
Sep 19, 202484.6284.6284.2784.5484.5415,263
Sep 18, 202484.5085.4484.5084.6484.6495,265
Sep 17, 202484.4884.5784.3584.5484.5410,162
Sep 16, 202484.6384.8284.4084.4684.465,982
Sep 13, 202484.6084.8584.4284.8584.8511,876
Sep 12, 202484.5984.6084.3484.6084.609,397
Sep 11, 202484.7784.8883.9084.5484.5411,210
Sep 10, 202484.5084.7784.4184.7784.7712,623
Sep 9, 202484.5484.5684.4184.5184.518,597
Sep 6, 202484.6184.6184.3684.4284.4213,639
Sep 5, 202484.1484.4184.1484.4184.416,865
Sep 4, 202484.2084.2984.0084.1484.1410,306
Sep 3, 202483.9385.1083.8583.9883.9814,912
Sep 2, 202483.9084.3783.7983.8483.8410,730
Aug 30, 202484.4084.4083.8583.9083.9026,657
Aug 29, 202484.6585.5484.0084.1584.15317,443
Aug 28, 202484.6987.4084.2884.2884.28279,939
Aug 27, 202484.5084.9984.3684.5784.5720,813
Aug 26, 202484.5284.6584.4184.5084.504,339
Aug 23, 202484.0184.4584.0184.4184.415,292
Aug 22, 202484.4584.5884.1884.1984.1917,045
Aug 21, 202484.3684.4784.3584.4584.455,572
Aug 20, 202484.3884.5584.1084.3684.369,614
Aug 19, 202484.5084.5284.0084.3884.3841,675
Aug 16, 202483.9384.5083.9384.2384.2316,774
Aug 15, 202484.2584.4884.1584.2584.2522,197
Aug 14, 202484.3384.5584.3184.5084.503,993
Aug 13, 202484.0384.3383.0484.3384.332,598
Aug 12, 202483.9784.6682.7582.7582.7510,526
Aug 9, 202483.9784.1683.7984.0084.0010,980
Aug 8, 202483.7184.4783.6283.8083.8012,347
Aug 7, 202484.0084.4283.5083.7183.716,185
Aug 6, 202484.3684.3683.6483.6883.688,575
Aug 5, 202483.8584.5683.7684.5684.568,699
Aug 2, 202483.7583.8583.6383.8583.859,328
Aug 1, 202483.7083.7583.3283.3683.363,521
Jul 31, 202483.6083.9483.2283.3883.387,215
Jul 30, 202484.4984.4983.1583.2283.226,482
Jul 29, 202483.5083.5083.0083.0683.0611,327
Jul 26, 202483.3583.3583.0883.1483.148,524
Jul 25, 202483.4883.4882.9283.1083.103,674
Jul 24, 202483.1783.4483.0883.1083.108,035
Jul 23, 202483.5583.5583.1683.1683.163,338
Jul 22, 202483.0483.5082.9683.3483.3411,317
Jul 19, 202483.9583.9582.0083.0483.0418,027
Jul 18, 202483.4883.4883.1083.1483.141,647
Jul 17, 202483.6483.7983.4083.4883.48208,248
Jul 16, 202483.4483.7983.4283.4483.446,610
Jul 15, 202483.6083.6083.3483.4483.4411,437
Jul 12, 202483.6083.6083.3783.6083.60100,266
Jul 11, 202483.4583.6083.0583.5283.522,973
Jul 10, 202483.4083.6083.4083.4583.454,541
Jul 9, 202483.2383.3983.0383.2283.22961
Jul 8, 202483.0283.2282.9283.0583.055,171
Jul 5, 202482.9683.0382.8183.0283.029,621
Jul 4, 202482.8082.9182.7482.8082.804,677
Jul 3, 202482.2582.6482.2582.6482.6412,808
Jul 2, 202482.4082.4082.0482.1882.1820,098
Jul 1, 202482.3482.7282.1082.1082.1029,073
Jun 28, 202482.5882.6182.3282.3482.345,251
Jun 27, 202482.7182.7182.4582.5882.582,741
Jun 26, 202483.9985.0082.5682.6482.6439,075
Jun 25, 202482.9785.0082.7083.9983.9919,701
Jun 24, 202482.7682.9582.7582.7582.7534,253
Jun 21, 202482.7582.7582.4282.6282.6256,844
Jun 20, 202482.3082.9082.3082.4882.48106,102
Jun 19, 202482.4582.4582.3082.4582.4524,415
Jun 18, 202482.4082.5882.0782.4082.404,912
Jun 17, 202482.5182.7082.3482.4082.4012,624
Jun 14, 202482.5882.6182.3582.5182.5110,674
Jun 13, 202482.9582.9582.1482.3482.348,246
Jun 12, 202482.6083.0182.1082.9882.9818,114
Jun 11, 202482.3182.8182.3182.7982.794,595
Jun 10, 202482.4782.9382.0082.3182.3152,578
Jun 7, 202482.8482.8482.0082.1182.1146,927
Jun 6, 202482.8983.1282.6482.6482.6423,229
Jun 5, 202482.6582.7182.5982.6182.615,048
Jun 4, 202482.6182.8982.5182.6082.6020,040
Jun 3, 202482.4883.0882.4782.5582.555,310
May 31, 202483.0083.0082.4482.6182.6114,048
May 29, 202485.0285.0282.3782.3782.37314,167
May 28, 202482.6585.4082.6585.1085.1031,513
May 27, 202482.5082.6882.5082.6582.659,150
May 24, 202482.6082.6682.4582.4582.4510,174
May 23, 202482.4982.5682.3982.5682.56104,289
May 22, 202482.5882.5882.3582.4082.403,948
May 21, 202482.5082.6082.5082.5882.585,152
May 20, 202482.8582.8582.4482.4682.463,625
May 17, 202482.7182.7182.4282.5082.505,198
May 16, 202482.7782.7782.5382.5982.5916,557
May 15, 202482.5582.6882.4882.6082.6011,844
May 14, 202482.3082.5681.7582.5582.55111,032
May 13, 202482.3582.4182.3082.3082.3010,089
May 10, 202482.5582.5582.3382.3382.334,349
May 9, 202482.3882.4782.3082.4682.462,985
May 8, 202482.6182.6182.4682.4782.477,896
May 7, 202482.7082.7282.5482.6182.6120,127
May 6, 202482.8082.9382.4682.5482.5443,720
May 3, 202482.4382.7282.4382.6882.682,903
May 2, 202482.5082.5282.2482.4382.433,042
Apr 30, 202482.3782.7182.0782.0782.07103,062
Apr 29, 202482.2482.3882.2482.3782.37159,158
Apr 26, 202482.4682.4682.1882.2982.294,497
Apr 25, 202482.0982.1181.8882.1082.108,741