Itau Fundo de Investimento Financeiro Classe de In

IFRA11
🏛️ brazil →
96.00
Last Update: 2025-10-07
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
2022-12-29 101.70 102.02 100.20 100.89 0.0M
2022-12-28 101.41 102.79 101.18 101.40 0.0M
2022-12-27 102.70 102.70 101.17 101.40 0.0M
2022-12-26 102.40 102.93 101.04 102.70 0.0M
2022-12-23 101.01 102.82 100.83 102.40 0.0M
2022-12-22 101.51 102.44 100.57 100.81 0.0M
2022-12-21 102.50 102.50 101.08 101.44 0.0M
2022-12-20 100.98 103.46 100.90 102.80 0.0M
2022-12-19 101.00 101.00 100.10 100.20 0.0M
2022-12-16 101.50 102.89 101.20 101.20 0.0M
2022-12-15 101.31 103.12 101.29 101.50 0.0M
2022-12-14 102.99 103.62 101.01 101.29 0.0M
2022-12-13 103.71 103.79 102.99 102.99 0.0M
2022-12-12 105.18 105.18 103.61 103.66 0.0M
2022-12-09 105.38 105.38 104.13 104.46 0.0M
2022-12-08 105.05 105.06 104.02 104.98 0.0M
2022-12-07 104.09 105.92 103.85 105.05 0.0M
2022-12-06 104.17 104.20 102.80 104.10 0.0M
2022-12-05 103.47 104.31 102.55 102.55 0.0M
2022-12-02 102.00 103.48 101.90 103.47 0.0M
2022-12-01 102.90 103.49 101.72 101.74 0.0M
2022-11-30 102.30 103.30 102.20 103.15 0.0M
2022-11-29 102.00 102.50 101.00 102.38 0.0M
2022-11-28 102.00 102.20 101.90 102.00 0.0M
2022-11-25 102.18 102.19 101.70 102.00 0.0M
2022-11-24 103.85 104.47 101.30 101.65 0.0M
2022-11-23 102.34 104.79 102.23 103.80 0.0M
2022-11-22 102.50 102.50 101.98 102.34 0.0M
2022-11-21 102.95 103.69 100.15 101.40 0.0M
2022-11-18 102.01 103.78 100.85 102.95 0.0M
2022-11-17 103.80 103.99 101.03 102.00 0.0M
2022-11-16 104.50 104.50 103.53 103.79 0.0M
2022-11-14 104.10 104.93 103.48 103.50 0.0M
2022-11-11 103.33 105.00 103.32 104.02 0.0M
2022-11-10 104.31 104.31 103.32 103.32 0.0M
2022-11-09 105.30 105.67 104.28 104.31 0.0M
2022-11-08 105.89 105.98 104.51 105.28 0.0M
2022-11-07 105.99 106.00 105.16 105.31 0.0M
2022-11-04 105.14 106.00 104.75 106.00 0.0M
2022-11-03 105.06 105.33 104.27 105.33 0.0M
2022-11-01 104.60 105.97 104.08 105.06 0.0M
2022-10-31 105.94 105.94 104.90 105.03 0.0M
2022-10-28 105.90 106.00 105.58 105.97 0.0M
2022-10-27 104.93 106.00 104.92 106.00 0.0M
2022-10-26 103.97 104.94 103.51 104.92 0.0M
2022-10-25 103.68 104.44 103.04 103.09 0.0M
2022-10-24 105.34 106.25 102.14 102.99 0.0M
2022-10-21 105.95 106.15 104.09 104.23 0.0M
2022-10-20 106.98 106.98 105.19 105.36 0.0M
2022-10-19 104.92 107.76 104.21 106.98 0.0M
2022-10-18 104.17 105.40 103.65 104.92 0.0M
2022-10-17 104.98 104.98 103.56 103.60 0.0M
2022-10-14 105.00 105.00 104.00 104.01 0.0M
2022-10-13 106.76 106.93 104.73 105.00 0.0M
2022-10-11 107.64 107.98 105.61 106.77 0.0M
2022-10-10 108.00 108.40 106.50 107.59 0.0M
2022-10-07 106.48 107.23 106.40 107.00 0.0M
2022-10-06 106.58 106.58 106.27 106.48 0.0M
2022-10-05 107.24 107.24 106.03 106.03 0.0M
2022-10-04 105.90 107.88 105.43 106.01 0.0M
2022-10-03 106.48 106.53 105.30 105.79 0.0M
2022-09-30 105.99 106.54 105.90 106.54 0.0M
2022-09-29 106.00 106.00 105.47 105.99 0.0M
2022-09-28 106.00 106.00 105.51 105.94 0.0M
2022-09-27 106.30 107.99 105.80 105.81 0.0M
2022-09-26 106.39 108.08 106.05 106.17 0.0M
2022-09-23 108.39 108.87 106.02 106.35 0.0M
2022-09-22 108.42 108.97 107.87 107.87 0.0M
2022-09-21 108.14 108.52 108.03 108.43 0.0M
2022-09-20 107.90 108.19 107.72 108.05 0.0M
2022-09-19 107.29 107.80 107.22 107.72 0.0M
2022-09-16 107.39 107.40 106.91 107.00 0.0M
2022-09-15 107.36 107.40 107.06 107.40 0.0M
2022-09-14 107.69 107.75 106.65 107.05 0.0M
2022-09-13 107.70 107.90 106.51 107.74 0.0M
2022-09-12 107.39 108.66 106.99 107.43 0.0M
2022-09-09 106.36 108.37 106.03 107.44 0.0M
2022-09-08 107.36 107.36 106.90 106.94 0.0M
2022-09-06 107.14 107.14 106.67 107.00 0.0M
2022-09-05 107.00 107.07 106.26 107.07 0.0M
2022-09-02 107.20 107.20 106.00 106.30 0.0M
2022-09-01 106.05 107.52 105.85 106.40 0.0M
2022-08-31 106.89 107.25 105.90 107.00 0.0M
2022-08-30 106.40 106.50 106.40 106.42 0.0M
2022-08-29 106.50 106.50 106.00 106.12 0.0M
2022-08-26 106.48 106.50 105.81 106.48 0.0M
2022-08-25 106.47 106.47 106.25 106.39 0.0M
2022-08-24 106.65 106.75 106.20 106.34 0.0M
2022-08-23 106.50 107.39 106.20 106.45 0.0M
2022-08-22 107.67 107.69 106.18 106.38 0.0M
2022-08-19 106.04 107.99 105.53 107.67 0.0M
2022-08-18 105.67 106.50 105.67 106.02 0.0M
2022-08-17 105.89 106.05 105.21 105.66 0.0M
2022-08-16 105.68 105.94 104.60 105.90 0.0M
2022-08-15 104.12 105.83 104.12 104.96 0.0M
2022-08-12 104.10 104.69 103.50 103.75 0.0M
2022-08-11 105.29 105.49 103.66 104.06 0.0M
2022-08-10 104.53 105.40 103.97 105.25 0.0M
2022-08-09 105.86 105.97 104.50 104.51 0.0M
2022-08-08 106.09 106.12 105.60 105.99 0.0M
2022-08-05 105.99 106.19 105.35 105.80 0.0M
2022-08-04 105.21 106.10 105.21 106.00 0.0M
2022-08-03 105.55 105.98 104.25 105.20 0.0M
2022-08-02 105.41 106.70 104.81 104.81 0.0M
2022-08-01 106.08 106.44 104.31 105.40 0.0M
2022-07-29 107.35 107.35 106.04 106.08 0.0M
2022-07-28 106.65 107.20 105.71 107.20 0.0M
2022-07-27 106.40 106.95 105.61 106.64 0.0M
2022-07-26 106.24 106.53 105.61 105.90 0.0M
2022-07-25 104.65 106.52 104.65 106.52 0.0M
2022-07-22 105.49 105.50 104.36 104.50 0.0M
2022-07-21 105.64 106.57 104.05 104.29 0.0M
2022-07-20 106.49 106.65 105.47 105.47 0.0M
2022-07-19 106.20 106.70 105.51 106.00 0.0M
2022-07-18 106.60 106.70 106.20 106.20 0.0M
2022-07-15 106.21 106.25 106.02 106.25 0.0M
2022-07-14 106.23 106.24 105.71 105.72 0.0M
2022-07-13 106.39 106.40 106.00 106.10 0.0M
2022-07-12 106.04 106.60 105.96 106.40 0.0M
2022-07-11 106.72 107.00 106.03 106.03 0.0M
2022-07-08 106.95 106.95 106.60 106.72 0.0M
2022-07-07 106.61 107.55 106.61 106.85 0.0M
2022-07-06 107.00 107.00 106.50 106.50 0.0M
2022-07-05 107.07 107.52 106.87 107.00 0.0M
2022-07-04 107.54 107.97 107.01 107.06 0.0M
2022-07-01 108.39 108.39 107.52 107.52 0.0M
2022-06-30 109.00 109.01 108.11 108.99 0.0M
2022-06-29 108.89 109.01 108.55 109.01 0.0M
2022-06-28 108.90 108.99 108.10 108.97 0.0M
2022-06-27 108.98 108.98 108.06 108.08 0.0M
2022-06-24 108.99 109.12 108.33 109.00 0.0M
2022-06-23 108.02 108.99 108.02 108.99 0.0M
2022-06-22 108.90 108.90 108.01 108.77 0.0M
2022-06-21 109.00 109.00 108.81 108.90 0.0M
2022-06-20 108.97 108.97 108.45 108.87 0.0M
2022-06-17 108.90 108.90 108.15 108.80 0.0M
2022-06-15 107.85 109.64 107.52 109.00 0.0M
2022-06-14 108.23 108.47 107.80 107.80 0.0M
2022-06-13 108.79 109.00 108.01 108.21 0.0M
2022-06-10 107.97 109.45 107.76 108.70 0.0M
2022-06-09 108.49 108.49 107.81 108.40 0.0M
2022-06-08 107.98 108.40 107.61 108.04 0.0M
2022-06-07 109.35 109.35 107.55 107.97 0.0M
2022-06-06 109.09 109.18 108.22 108.99 0.0M
2022-06-03 109.36 109.74 108.50 109.10 0.0M
2022-06-02 108.25 110.96 108.10 109.79 0.0M
2022-06-01 108.00 108.99 106.81 108.25 0.0M
2022-05-31 108.50 109.00 108.49 109.00 0.0M
2022-05-30 108.05 108.50 107.97 108.50 0.0M
2022-05-27 107.62 107.99 107.47 107.98 0.0M
2022-05-26 106.80 107.69 106.80 106.99 0.0M
2022-05-25 106.83 107.93 106.20 107.20 0.0M
2022-05-24 107.27 107.28 106.51 106.90 0.0M
2022-05-23 107.58 107.58 106.80 107.28 0.0M
2022-05-20 107.99 107.99 106.02 107.04 0.0M
2022-05-19 106.01 108.09 105.81 107.99 0.0M
2022-05-18 106.63 107.78 105.74 106.30 0.0M
2022-05-17 107.80 107.80 106.00 106.00 0.0M
2022-05-16 106.71 107.30 106.50 106.80 0.0M
2022-05-13 106.00 107.48 105.99 106.08 0.0M
2022-05-12 107.70 107.70 104.85 106.00 0.0M
2022-05-11 106.90 107.57 106.20 106.62 0.0M
2022-05-10 108.61 108.61 105.02 105.13 0.0M
2022-05-09 108.78 108.98 107.61 108.62 0.0M
2022-05-06 107.85 108.83 107.50 108.14 0.0M
2022-05-05 108.03 108.78 105.76 107.80 0.0M
2022-05-04 109.90 110.00 107.58 107.80 0.0M
2022-05-03 110.67 111.00 109.72 109.90 0.0M
2022-05-02 110.00 111.99 109.78 110.68 0.0M
2022-04-29 108.74 110.69 108.74 109.90 0.0M
2022-04-28 108.30 111.00 107.76 108.10 0.0M
2022-04-27 108.15 108.29 108.05 108.05 0.0M
2022-04-26 108.00 108.73 108.00 108.06 0.0M
2022-04-25 108.99 108.99 107.59 107.86 0.0M
2022-04-22 108.90 109.55 107.00 107.59 0.0M
2022-04-20 110.00 110.00 108.84 109.00 0.0M
2022-04-19 108.19 116.50 108.00 109.76 0.0M
2022-04-18 108.00 108.20 107.12 108.20 0.0M
2022-04-14 107.90 108.00 106.79 108.00 0.0M
2022-04-13 107.80 107.99 106.50 107.98 0.0M
2022-04-12 107.90 108.00 107.75 107.80 0.0M
2022-04-11 108.00 108.00 107.60 107.74 0.0M
2022-04-08 107.43 108.10 107.15 107.90 0.0M
2022-04-07 107.31 108.10 107.09 107.11 0.0M
2022-04-06 107.61 108.20 106.57 107.08 0.0M
2022-04-05 108.20 108.20 106.83 107.38 0.0M
2022-04-04 108.09 108.20 107.66 108.20 0.0M
2022-04-01 107.35 110.89 105.02 108.10 0.0M
2022-03-31 107.99 108.79 107.85 108.50 0.0M
2022-03-30 107.30 108.00 106.53 107.98 0.0M
2022-03-29 106.80 107.50 105.35 106.23 0.0M
2022-03-28 106.11 107.00 106.11 106.83 0.0M
2022-03-25 105.05 107.29 105.05 106.11 0.0M
2022-03-24 105.29 105.29 104.80 105.05 0.0M
2022-03-23 105.55 105.94 103.63 105.36 0.0M
2022-03-22 105.99 105.99 104.90 104.92 0.0M
2022-03-21 105.99 106.25 105.49 105.49 0.0M
2022-03-18 105.22 106.00 105.17 106.00 0.0M
2022-03-17 105.55 105.86 105.10 105.17 0.0M
2022-03-16 105.40 105.62 104.66 105.55 0.0M
2022-03-15 104.93 105.50 104.92 105.48 0.0M
2022-03-14 105.60 105.60 104.62 104.62 0.0M
2022-03-11 104.63 105.60 104.63 105.60 0.0M
2022-03-10 104.98 105.19 104.32 104.62 0.0M
2022-03-09 104.41 105.45 104.36 105.00 0.0M
2022-03-08 105.00 105.65 104.25 104.32 0.0M
2022-03-07 106.47 106.47 105.00 105.03 0.0M
2022-03-04 106.44 107.49 105.86 105.89 0.0M
2022-03-03 106.45 107.00 105.52 106.00 0.0M
2022-03-02 108.00 108.00 105.46 105.99 0.0M
2022-02-25 105.79 106.50 105.31 106.10 0.0M
2022-02-24 106.19 106.19 104.57 105.00 0.0M
2022-02-23 105.89 106.39 105.50 106.20 0.0M
2022-02-22 105.88 105.88 105.01 105.09 0.0M
2022-02-21 106.85 106.85 105.12 105.12 0.0M
2022-02-18 105.26 106.50 105.26 106.29 0.0M
2022-02-17 106.00 106.00 105.05 105.25 0.0M
2022-02-16 105.34 106.00 104.60 106.00 0.0M
2022-02-15 104.01 105.44 104.00 105.34 0.0M
2022-02-14 105.50 105.50 103.63 103.74 0.0M
2022-02-11 105.99 106.00 104.03 104.08 0.0M
2022-02-10 105.95 106.00 105.89 106.00 0.0M
2022-02-09 105.49 105.60 105.00 105.60 0.0M
2022-02-08 105.69 105.70 104.52 105.58 0.0M
2022-02-07 105.82 106.00 104.87 105.70 0.0M
2022-02-04 105.50 105.92 105.30 105.85 0.0M
2022-02-03 105.99 105.99 104.21 105.00 0.0M
2022-02-02 105.99 106.00 104.82 105.95 0.0M
2022-02-01 106.71 106.71 104.02 105.50 0.0M
2022-01-31 105.97 105.97 105.05 105.89 0.0M
2022-01-28 105.05 106.00 104.50 106.00 0.0M
2022-01-27 105.50 106.00 104.56 106.00 0.0M
2022-01-26 104.70 105.62 104.52 105.50 0.0M
2022-01-25 106.00 106.00 104.00 104.32 0.0M
2022-01-24 106.00 106.00 105.46 106.00 0.0M
2022-01-21 105.98 105.98 104.33 105.97 0.0M
2022-01-20 104.01 106.00 104.01 105.99 0.0M
2022-01-19 105.99 106.48 103.50 103.60 0.0M
2022-01-18 106.00 107.50 105.05 106.00 0.0M
2022-01-17 107.49 107.49 105.99 106.00 0.0M
2022-01-14 104.75 107.50 104.72 105.15 0.0M
2022-01-13 104.90 105.50 103.20 103.83 0.0M
2022-01-12 105.90 106.48 103.29 104.91 0.0M
2022-01-11 105.98 105.98 105.25 105.90 0.0M
2022-01-10 105.00 105.99 105.00 105.99 0.0M
2022-01-07 105.59 107.44 103.46 105.55 0.0M
2022-01-06 104.54 107.50 102.51 104.65 0.0M
2022-01-05 106.55 108.00 100.68 103.61 0.0M
2022-01-04 104.15 107.50 104.15 105.60 0.0M
2022-01-03 108.25 113.75 102.63 104.16 0.0M