Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas IFNC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 12.528,71 | 11,72 | 0,09% | 12.516,89 | 12.591,18 | 12.417,93 | 0 |
| 22 Abr 2024 | 12.516,99 | 6,23 | 0,05% | 12.510,52 | 12.593,38 | 12.446,14 | 0 |
| 19 Abr 2024 | 12.510,76 | -22,78 | -0,18% | 12.533,54 | 12.602,89 | 12.478,43 | 0 |
| 18 Abr 2024 | 12.533,54 | -44,57 | -0,35% | 12.578,11 | 12.670,19 | 12.450,77 | 0 |
| 17 Abr 2024 | 12.578,11 | -39,13 | -0,31% | 12.617,24 | 12.690,27 | 12.487,45 | 0 |
| 16 Abr 2024 | 12.617,24 | -124,29 | -0,98% | 12.741,27 | 12.741,27 | 12.539,07 | 0 |
| 15 Abr 2024 | 12.741,53 | -178,87 | -1,38% | 12.920,38 | 12.943,87 | 12.690,18 | 0 |
| 12 Abr 2024 | 12.920,40 | -173,63 | -1,33% | 13.093,92 | 13.094,86 | 12.895,56 | 0 |
| 11 Abr 2024 | 13.094,03 | 2,52 | 0,02% | 13.091,65 | 13.121,86 | 13.003,53 | 0 |
| 10 Abr 2024 | 13.091,51 | -299,33 | -2,24% | 13.390,84 | 13.390,84 | 13.056,52 | 0 |
| 09 Abr 2024 | 13.390,84 | 122,78 | 0,93% | 13.268,43 | 13.398,55 | 13.268,43 | 0 |
| 08 Abr 2024 | 13.268,06 | 160,74 | 1,23% | 13.107,32 | 13.334,88 | 13.107,32 | 0 |
| 05 Abr 2024 | 13.107,32 | -0,67 | -0,01% | 13.109,91 | 13.191,31 | 13.048,33 | 0 |
| 04 Abr 2024 | 13.107,99 | 71,39 | 0,55% | 13.036,92 | 13.319,64 | 13.036,92 | 0 |
| 03 Abr 2024 | 13.036,60 | 23,94 | 0,18% | 13.011,36 | 13.088,66 | 12.893,64 | 0 |
| 02 Abr 2024 | 13.012,66 | 11,01 | 0,08% | 13.001,65 | 13.024,58 | 12.909,70 | 0 |
| 01 Abr 2024 | 13.001,65 | -219,93 | -1,66% | 13.233,99 | 13.291,69 | 12.972,44 | 0 |
| 28 Mar 2024 | 13.221,58 | -25,28 | -0,19% | 13.246,79 | 13.310,81 | 13.164,23 | 0 |
| 27 Mar 2024 | 13.246,86 | 108,51 | 0,83% | 13.138,69 | 13.257,49 | 13.059,70 | 0 |
| 26 Mar 2024 | 13.138,35 | 115,18 | 0,88% | 13.023,17 | 13.173,47 | 13.005,91 | 0 |
| 25 Mar 2024 | 13.023,17 | -13,45 | -0,10% | 13.036,67 | 13.087,23 | 12.998,78 | 0 |
| 22 Mar 2024 | 13.036,62 | -192,67 | -1,46% | 13.229,31 | 13.229,80 | 13.022,59 | 0 |
| 21 Mar 2024 | 13.229,29 | -177,51 | -1,32% | 13.406,85 | 13.439,28 | 13.212,28 | 0 |
| 20 Mar 2024 | 13.406,80 | 189,69 | 1,44% | 13.217,11 | 13.427,37 | 13.212,04 | 0 |
| 19 Mar 2024 | 13.217,11 | -11,52 | -0,09% | 13.228,58 | 13.278,40 | 13.145,72 | 0 |
| 18 Mar 2024 | 13.228,63 | -34,85 | -0,26% | 13.275,47 | 13.380,38 | 13.196,44 | 0 |
| 15 Mar 2024 | 13.263,48 | -86,47 | -0,65% | 13.350,64 | 13.425,05 | 13.254,45 | 0 |
| 14 Mar 2024 | 13.349,95 | -47,07 | -0,35% | 13.396,59 | 13.404,99 | 13.315,12 | 0 |
| 13 Mar 2024 | 13.397,02 | 45,71 | 0,34% | 13.351,00 | 13.480,13 | 13.309,58 | 0 |
| 12 Mar 2024 | 13.351,31 | 153,68 | 1,16% | 13.197,84 | 13.412,67 | 13.197,84 | 0 |
| 11 Mar 2024 | 13.197,63 | 10,33 | 0,08% | 13.187,09 | 13.232,60 | 13.133,05 | 0 |
| 08 Mar 2024 | 13.187,30 | 38,53 | 0,29% | 13.147,80 | 13.239,96 | 12.984,34 | 0 |
| 07 Mar 2024 | 13.148,77 | -31,34 | -0,24% | 13.180,49 | 13.231,50 | 13.088,38 | 0 |
| 06 Mar 2024 | 13.180,11 | 101,22 | 0,77% | 13.078,89 | 13.248,63 | 13.078,89 | 0 |
| 05 Mar 2024 | 13.078,89 | -3,93 | -0,03% | 13.082,84 | 13.154,36 | 13.040,85 | 0 |
| 04 Mar 2024 | 13.082,82 | -68,32 | -0,52% | 13.151,06 | 13.175,84 | 13.068,50 | 0 |
| 01 Mar 2024 | 13.151,14 | -67,33 | -0,51% | 13.218,57 | 13.235,60 | 13.122,08 | 0 |
| 29 Fev 2024 | 13.218,47 | -119,13 | -0,89% | 13.337,60 | 13.365,76 | 13.164,52 | 0 |
| 28 Fev 2024 | 13.337,60 | -19,89 | -0,15% | 13.357,11 | 13.374,67 | 13.256,32 | 0 |
| 27 Fev 2024 | 13.357,49 | 150,38 | 1,14% | 13.207,11 | 13.389,27 | 13.207,11 | 0 |
| 26 Fev 2024 | 13.207,11 | 31,67 | 0,24% | 13.175,25 | 13.236,40 | 13.163,02 | 0 |
| 23 Fev 2024 | 13.175,44 | -126,68 | -0,95% | 13.302,18 | 13.331,43 | 13.077,35 | 0 |
| 22 Fev 2024 | 13.302,12 | -45,08 | -0,34% | 13.347,20 | 13.394,12 | 13.291,68 | 0 |
| 21 Fev 2024 | 13.347,20 | -31,77 | -0,24% | 13.379,26 | 13.383,42 | 13.294,55 | 0 |
| 20 Fev 2024 | 13.378,97 | 209,40 | 1,59% | 13.168,50 | 13.407,25 | 13.150,64 | 0 |
| 19 Fev 2024 | 13.169,57 | 118,65 | 0,91% | 13.050,92 | 13.181,85 | 13.017,70 | 0 |
| 16 Fev 2024 | 13.050,92 | -12,28 | -0,09% | 13.063,56 | 13.127,22 | 12.986,17 | 0 |
| 15 Fev 2024 | 13.063,20 | -1,65 | -0,01% | 13.064,83 | 13.135,29 | 13.027,94 | 0 |
| 14 Fev 2024 | 13.064,85 | -77,53 | -0,59% | 13.142,29 | 13.142,38 | 12.997,07 | 0 |
| 09 Fev 2024 | 13.142,38 | 2,35 | 0,02% | 13.140,03 | 13.188,10 | 13.021,75 | 0 |
| 08 Fev 2024 | 13.140,03 | -299,40 | -2,23% | 13.440,31 | 13.443,93 | 13.106,50 | 0 |
| 07 Fev 2024 | 13.439,43 | -376,72 | -2,73% | 13.816,15 | 13.816,61 | 13.331,12 | 0 |
| 06 Fev 2024 | 13.816,15 | 414,72 | 3,09% | 13.401,27 | 13.820,11 | 13.401,27 | 0 |
| 05 Fev 2024 | 13.401,43 | 138,14 | 1,04% | 13.263,29 | 13.401,43 | 13.218,98 | 0 |
| 02 Fev 2024 | 13.263,29 | -24,87 | -0,19% | 13.288,16 | 13.346,34 | 13.113,92 | 0 |
| 01 Fev 2024 | 13.288,16 | 120,31 | 0,91% | 13.167,85 | 13.288,16 | 13.100,05 | 0 |
| 31 Jan 2024 | 13.167,85 | 93,06 | 0,71% | 13.074,79 | 13.325,79 | 13.069,92 | 0 |
| 30 Jan 2024 | 13.074,79 | -124,46 | -0,94% | 13.199,25 | 13.199,55 | 13.073,14 | 0 |
| 29 Jan 2024 | 13.199,25 | -68,49 | -0,52% | 13.269,02 | 13.296,12 | 13.137,04 | 0 |
| 26 Jan 2024 | 13.267,74 | 38,71 | 0,29% | 13.228,79 | 13.332,52 | 13.188,11 | 0 |
| 25 Jan 2024 | 13.229,03 | -71,34 | -0,54% | 13.300,37 | 13.369,49 | 13.220,50 | 0 |
