Iridium FII

IRIM11
🏛️ brazil →
66.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 73.03 73.03 72.00 72.20 0.0M
2023-12-27 71.91 71.91 70.95 71.59 0.0M
2023-12-26 69.97 72.00 69.95 71.55 0.0M
2023-12-22 70.12 70.12 69.02 69.94 0.0M
2023-12-21 69.58 70.21 69.58 70.13 0.0M
2023-12-20 70.23 70.23 69.46 69.53 0.0M
2023-12-19 69.62 69.91 69.62 69.91 0.0M
2023-12-18 69.52 69.62 69.51 69.51 0.0M
2023-12-15 68.12 69.68 68.00 69.51 0.0M
2023-12-14 67.66 68.12 67.66 68.12 0.0M
2023-12-13 68.15 68.15 67.57 67.70 0.0M
2023-12-12 68.64 68.64 68.00 68.15 0.0M
2023-12-11 67.58 68.96 67.33 68.30 0.0M
2023-12-08 67.42 67.72 67.20 67.58 0.0M
2023-12-07 67.34 67.58 67.34 67.55 0.0M
2023-12-06 67.73 67.92 67.32 67.34 0.0M
2023-12-05 67.68 68.14 67.33 67.73 0.0M
2023-12-04 67.23 68.50 67.23 67.68 0.0M
2023-12-01 68.90 68.90 67.33 68.57 0.0M
2023-11-30 66.49 68.91 65.66 68.91 0.0M
2023-11-29 66.90 66.90 65.78 66.70 0.0M
2023-11-28 66.89 66.91 66.26 66.28 0.0M
2023-11-27 67.45 67.45 65.75 66.89 0.0M
2023-11-24 67.43 70.74 67.43 67.45 0.0M
2023-11-23 68.73 68.73 67.35 67.90 0.0M
2023-11-22 68.16 68.81 67.50 68.75 0.0M
2023-11-21 68.54 68.54 67.63 68.16 0.0M
2023-11-20 69.01 69.01 67.83 68.56 0.0M
2023-11-17 67.57 69.84 67.57 68.01 0.0M
2023-11-16 67.73 71.53 67.16 67.36 0.0M
2023-11-14 67.54 68.17 67.33 67.33 0.0M
2023-11-13 68.76 68.76 67.33 67.50 0.0M
2023-11-10 68.69 69.00 68.39 68.89 0.0M
2023-11-09 68.50 68.99 68.35 68.69 0.0M
2023-11-08 69.14 69.14 68.35 68.50 0.0M
2023-11-07 69.57 69.57 68.49 69.14 0.0M
2023-11-06 69.64 69.64 68.67 69.57 0.0M
2023-11-03 70.39 70.39 68.35 69.64 0.0M
2023-11-01 70.31 70.53 68.16 70.43 0.0M
2023-10-31 70.28 70.33 69.60 70.23 0.0M
2023-10-30 70.29 70.29 70.06 70.28 0.0M
2023-10-27 70.33 70.33 69.81 69.81 0.0M
2023-10-26 70.02 70.33 69.81 69.89 0.0M
2023-10-25 70.03 70.48 70.02 70.35 0.0M
2023-10-24 70.52 70.53 70.03 70.03 0.0M
2023-10-23 70.58 70.58 70.22 70.52 0.0M
2023-10-20 70.04 70.99 70.03 70.59 0.0M
2023-10-19 70.53 70.84 70.02 70.03 0.0M
2023-10-18 70.34 71.02 70.27 70.53 0.0M
2023-10-17 70.81 70.85 69.44 70.14 0.0M
2023-10-16 70.79 71.38 70.77 70.78 0.0M
2023-10-13 71.44 72.51 70.83 70.99 0.0M
2023-10-11 70.54 72.51 70.54 71.28 0.0M
2023-10-10 71.71 71.85 71.17 71.62 0.0M
2023-10-09 71.78 71.78 71.31 71.33 0.0M
2023-10-06 71.75 72.27 71.31 71.47 0.0M
2023-10-05 72.56 72.60 71.80 71.80 0.0M
2023-10-04 72.69 72.99 71.79 71.80 0.0M
2023-10-03 72.09 72.94 71.93 72.69 0.0M
2023-10-02 73.84 73.84 72.28 72.29 0.0M
2023-09-29 72.28 73.84 72.28 72.45 0.0M
2023-09-28 71.99 72.51 71.99 72.28 0.0M
2023-09-27 73.09 73.09 71.94 72.01 0.0M
2023-09-26 73.09 73.09 72.62 72.82 0.0M
2023-09-25 72.72 74.19 72.70 72.70 0.0M
2023-09-22 72.86 73.25 72.71 72.72 0.0M
2023-09-21 73.41 73.56 72.86 72.86 0.0M
2023-09-20 75.41 75.41 72.81 73.04 0.0M
2023-09-19 73.54 74.51 72.79 74.46 0.0M
2023-09-18 72.81 74.21 72.78 72.85 0.0M
2023-09-15 73.67 73.67 72.70 73.23 0.0M
2023-09-14 74.03 74.04 72.99 73.65 0.0M
2023-09-13 74.76 75.29 74.12 74.27 0.0M
2023-09-12 75.63 75.63 75.35 75.59 0.0M
2023-09-11 76.25 76.25 74.05 74.92 0.0M
2023-09-09 92.55 92.55 92.55 92.55 0.0M
2023-09-08 76.25 76.25 75.72 76.18 0.0M
2023-09-06 75.75 76.27 74.98 75.62 0.0M
2023-09-05 74.63 76.26 74.63 75.75 0.0M
2023-09-04 75.81 75.88 75.79 75.84 0.0M
2023-09-02 92.66 92.66 92.66 92.66 0.0M
2023-09-01 75.63 76.27 75.31 76.27 0.0M
2023-08-31 75.39 75.40 74.86 75.27 0.0M
2023-08-30 74.86 74.88 74.50 74.86 0.0M
2023-08-29 75.85 76.31 74.85 74.86 0.0M
2023-08-28 76.40 76.49 76.25 76.36 0.0M
2023-08-25 75.88 76.40 75.26 76.40 0.0M
2023-08-24 76.60 76.60 75.45 75.88 0.0M
2023-08-23 76.02 76.91 76.02 76.90 0.0M
2023-08-22 76.90 77.01 75.98 76.02 0.0M
2023-08-21 76.90 77.06 75.32 76.90 0.0M
2023-08-18 77.10 77.10 76.08 76.90 0.0M
2023-08-17 76.78 77.34 76.08 77.10 0.0M
2023-08-16 74.82 77.35 74.04 76.90 0.0M
2023-08-15 75.77 76.08 74.44 74.82 0.0M
2023-08-14 76.08 76.26 75.77 76.00 0.0M
2023-08-11 75.69 76.24 75.68 75.71 0.0M
2023-08-10 75.27 76.73 75.27 75.68 0.0M
2023-08-09 77.02 77.02 76.64 76.96 0.0M
2023-08-08 77.34 77.34 77.01 77.01 0.0M
2023-08-07 77.45 77.64 76.62 76.62 0.0M
2023-08-04 77.70 77.70 77.45 77.45 0.0M
2023-08-03 77.32 77.32 77.02 77.28 0.0M
2023-08-02 77.74 77.74 77.21 77.34 0.0M
2023-08-01 77.74 77.74 77.66 77.66 0.0M
2023-07-31 76.51 79.64 76.51 77.74 0.0M
2023-07-28 76.61 76.87 75.61 76.51 0.0M
2023-07-27 76.62 77.02 76.62 76.94 0.0M
2023-07-26 76.70 76.97 76.61 76.93 0.0M
2023-07-25 76.59 77.00 76.59 76.98 0.0M
2023-07-24 76.93 76.93 76.21 76.59 0.0M
2023-07-21 76.21 76.94 76.21 76.29 0.0M
2023-07-20 75.41 76.53 75.37 76.53 0.0M
2023-07-19 76.21 76.59 76.21 76.21 0.0M
2023-07-18 76.25 76.69 76.21 76.21 0.0M
2023-07-17 77.00 77.00 76.21 76.25 0.0M
2023-07-14 76.33 77.06 76.24 77.06 0.0M
2023-07-13 76.21 76.35 76.20 76.21 0.0M
2023-07-12 74.24 78.31 74.24 76.34 0.0M
2023-07-11 74.87 76.00 74.81 75.93 0.0M
2023-07-10 76.12 76.13 73.73 74.87 0.0M
2023-07-07 74.93 76.11 73.89 76.11 0.0M
2023-07-06 73.72 74.53 73.32 74.45 0.0M
2023-07-05 73.37 73.72 73.37 73.72 0.0M
2023-07-04 73.30 73.40 73.30 73.34 0.0M
2023-07-03 73.32 73.32 72.92 72.92 0.0M
2023-06-30 73.08 73.12 72.92 72.93 0.0M
2023-06-29 73.08 73.08 72.92 73.08 0.0M
2023-06-28 72.96 73.48 72.92 72.94 0.0M
2023-06-27 73.32 73.56 73.32 73.48 0.0M
2023-06-26 73.08 73.44 72.34 73.32 0.0M
2023-06-23 73.12 73.32 72.59 73.08 0.0M
2023-06-22 72.91 73.44 72.12 73.16 0.0M
2023-06-21 73.34 73.36 72.59 72.87 0.0M
2023-06-20 73.43 73.44 72.12 73.34 0.0M
2023-06-19 73.32 73.44 72.12 73.42 0.0M
2023-06-16 73.41 73.41 72.12 73.12 0.0M
2023-06-15 73.24 73.51 72.12 72.51 0.0M
2023-06-14 73.51 73.52 72.12 73.25 0.0M
2023-06-13 71.32 73.72 68.97 73.52 0.0M
2023-06-12 70.08 71.27 70.04 70.34 0.0M
2023-06-09 69.54 70.23 69.54 69.89 0.0M
2023-06-07 68.41 69.67 68.41 69.54 0.0M
2023-06-06 68.02 68.62 67.86 68.04 0.0M
2023-06-05 68.07 68.07 67.40 67.94 0.0M
2023-06-02 66.94 67.86 66.93 67.86 0.0M
2023-06-01 66.76 67.98 66.76 66.93 0.0M
2023-05-31 67.59 67.59 66.65 66.93 0.0M
2023-05-30 67.34 67.74 66.58 66.82 0.0M
2023-05-29 66.86 68.66 66.66 67.34 0.0M
2023-05-26 67.59 67.59 66.52 66.64 0.0M
2023-05-25 67.53 67.71 66.59 66.93 0.0M
2023-05-24 68.48 68.48 67.49 67.79 0.0M
2023-05-23 68.15 68.56 67.72 68.11 0.0M
2023-05-22 69.02 69.02 67.43 68.74 0.0M
2023-05-19 69.19 69.19 68.11 69.07 0.0M
2023-05-18 69.77 69.77 68.27 68.41 0.0M
2023-05-17 69.64 70.05 69.63 69.69 0.0M
2023-05-16 69.63 69.64 69.14 69.53 0.0M
2023-05-15 69.28 69.61 68.75 69.53 0.0M
2023-05-12 69.62 69.63 68.35 69.10 0.0M
2023-05-11 70.35 70.35 68.10 69.62 0.0M
2023-05-10 69.73 69.73 68.96 69.73 0.0M
2023-05-09 69.73 69.73 67.79 69.62 0.0M
2023-05-08 69.71 69.73 69.65 69.65 0.0M
2023-05-06 88.88 88.88 88.88 88.88 0.0M
2023-05-05 68.79 69.70 68.72 69.65 0.0M
2023-05-04 67.16 69.58 67.16 67.57 0.0M
2023-05-03 67.20 67.23 66.73 67.16 0.0M
2023-05-02 66.84 67.68 64.77 65.82 0.0M
2023-04-28 68.38 69.73 65.75 66.77 0.0M
2023-04-27 67.60 68.38 67.60 67.70 0.0M
2023-04-26 68.64 68.68 67.78 67.78 0.0M
2023-04-25 69.58 69.58 66.63 68.68 0.0M
2023-04-24 68.55 69.58 66.14 68.51 0.0M
2023-04-20 66.59 68.49 65.43 67.67 0.0M
2023-04-19 65.68 66.21 65.68 66.03 0.0M
2023-04-18 66.00 66.21 65.67 65.82 0.0M
2023-04-17 65.82 66.14 65.38 66.14 0.0M
2023-04-14 65.20 66.18 65.20 65.82 0.0M
2023-04-13 66.00 66.61 65.47 66.20 0.0M
2023-04-12 66.88 66.88 63.86 66.18 0.0M
2023-04-11 66.61 67.02 66.61 66.88 0.0M
2023-04-10 67.51 67.88 66.57 66.61 0.0M
2023-04-06 67.87 67.89 67.51 67.51 0.0M
2023-04-05 67.89 67.89 67.37 67.85 0.0M
2023-04-04 66.57 67.89 66.57 67.89 0.0M
2023-04-03 66.97 68.01 65.88 65.88 0.0M
2023-03-31 66.23 67.34 65.34 66.97 0.0M
2023-03-30 66.42 66.82 65.33 66.34 0.0M
2023-03-29 66.77 67.95 66.57 67.35 0.0M
2023-03-28 67.66 68.11 66.99 67.58 0.0M
2023-03-27 68.09 68.09 65.80 67.66 0.0M
2023-03-24 68.12 68.31 67.82 68.12 0.0M
2023-03-23 68.56 68.77 67.26 68.32 0.0M
2023-03-22 68.53 68.90 68.53 68.56 0.0M
2023-03-21 68.84 68.84 68.60 68.84 0.0M
2023-03-20 69.01 69.01 68.51 68.84 0.0M
2023-03-17 69.03 69.27 69.01 69.01 0.0M
2023-03-16 68.76 69.03 68.51 68.72 0.0M
2023-03-15 69.01 69.04 68.51 68.76 0.0M
2023-03-14 69.04 69.04 69.01 69.01 0.0M
2023-03-13 69.75 69.75 68.87 69.04 0.0M
2023-03-10 69.59 70.24 69.29 69.90 0.0M
2023-03-09 69.51 69.64 68.89 69.64 0.0M
2023-03-08 70.26 70.26 68.51 69.47 0.0M
2023-03-07 70.27 70.41 69.64 69.67 0.0M
2023-03-06 70.35 70.57 69.67 70.20 0.0M
2023-03-03 70.42 70.71 70.35 70.35 0.0M
2023-03-02 70.33 71.00 69.92 70.35 0.0M
2023-03-01 70.07 70.07 70.00 70.06 0.0M
2023-02-28 69.70 70.09 68.89 69.80 0.0M
2023-02-27 69.16 69.91 68.79 69.71 0.0M
2023-02-24 69.64 69.64 68.70 69.17 0.0M
2023-02-23 69.93 69.93 68.36 69.65 0.0M
2023-02-22 68.38 70.34 68.24 69.00 0.0M
2023-02-17 68.89 69.44 68.41 68.89 0.0M
2023-02-16 68.91 68.96 68.36 68.89 0.0M
2023-02-15 69.62 69.62 68.87 68.87 0.0M
2023-02-14 69.60 70.41 69.08 69.64 0.0M
2023-02-13 69.31 69.67 69.02 69.08 0.0M
2023-02-10 70.06 70.19 68.36 69.29 0.0M
2023-02-09 69.67 70.06 69.67 70.05 0.0M
2023-02-08 70.11 70.20 69.58 69.65 0.0M
2023-02-07 69.80 69.80 69.20 69.27 0.0M
2023-02-06 70.29 70.29 69.40 70.29 0.0M
2023-02-03 69.32 70.15 69.32 70.03 0.0M
2023-02-02 69.76 69.76 69.32 69.32 0.0M
2023-02-01 69.81 70.17 69.68 69.69 0.0M
2023-01-31 69.58 69.90 68.53 69.81 0.0M
2023-01-30 69.80 69.89 69.14 69.87 0.0M
2023-01-27 70.17 70.17 69.08 69.58 0.0M
2023-01-26 70.17 70.17 69.65 69.65 0.0M
2023-01-25 70.29 70.32 69.67 69.83 0.0M
2023-01-24 70.32 70.32 69.65 69.66 0.0M
2023-01-23 70.01 70.26 69.69 70.22 0.0M
2023-01-20 69.80 70.32 69.79 69.80 0.0M
2023-01-19 69.63 70.03 69.35 69.80 0.0M
2023-01-18 69.87 69.87 69.44 69.44 0.0M
2023-01-17 70.29 70.29 68.30 69.27 0.0M
2023-01-16 70.54 70.90 70.49 70.52 0.0M
2023-01-13 70.89 70.93 70.53 70.54 0.0M
2023-01-12 71.31 71.53 70.65 70.66 0.0M
2023-01-11 70.68 71.57 70.68 71.14 0.0M
2023-01-10 72.85 72.85 70.82 71.71 0.0M
2023-01-09 71.74 72.88 70.80 71.36 0.0M
2023-01-06 71.38 71.38 71.34 71.35 0.0M
2023-01-05 71.14 71.90 70.60 71.36 0.0M
2023-01-04 71.75 71.80 70.64 71.14 0.0M
2023-01-03 71.32 71.93 68.33 70.59 0.0M
2023-01-02 70.61 71.95 70.22 71.32 0.0M