Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios (BVMF:IRDM11)
Brazil · Delayed Price · Currency is BRL 58.50
0.00 (0.00%)
Last updated: Mar 6, 2026, 10:00 AM GMT-3
BVMF:IRDM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 57.41 | 58.69 | 57.41 | 58.50 | 53.04 | 1.97% | 1,100,607 |
| Oct 22, 2025 | 57.43 | 57.96 | 57.30 | 57.37 | 52.01 | 0.02% | 261,425 |
| Oct 21, 2025 | 57.38 | 57.69 | 57.04 | 57.36 | 52.00 | -0.05% | 316,712 |
| Oct 20, 2025 | 57.81 | 57.86 | 57.30 | 57.39 | 52.03 | -0.71% | 388,217 |
| Oct 17, 2025 | 58.67 | 58.75 | 57.71 | 57.80 | 52.40 | -1.35% | 182,691 |
| Oct 16, 2025 | 58.55 | 59.00 | 58.55 | 58.59 | 53.12 | -1.11% | 86,407 |
| Oct 15, 2025 | 58.31 | 59.25 | 58.15 | 59.25 | 53.72 | 1.72% | 83,385 |
| Oct 14, 2025 | 58.91 | 58.98 | 58.05 | 58.25 | 52.81 | -1.02% | 119,238 |
| Oct 13, 2025 | 59.00 | 59.00 | 58.61 | 58.85 | 53.35 | -0.25% | 108,415 |
| Oct 10, 2025 | 59.28 | 59.50 | 58.85 | 59.00 | 53.49 | -1.73% | 77,265 |
| Oct 9, 2025 | 60.05 | 60.11 | 59.95 | 60.04 | 53.74 | 0.08% | 47,533 |
| Oct 8, 2025 | 60.15 | 60.15 | 59.93 | 59.99 | 53.70 | -0.07% | 45,427 |
| Oct 7, 2025 | 60.01 | 60.10 | 59.90 | 60.03 | 53.73 | 0.20% | 49,870 |
| Oct 6, 2025 | 60.10 | 60.10 | 59.89 | 59.91 | 53.63 | -0.32% | 71,291 |
| Oct 3, 2025 | 59.91 | 60.10 | 59.89 | 60.10 | 53.80 | 0.32% | 57,185 |
| Oct 2, 2025 | 59.86 | 60.01 | 59.80 | 59.91 | 53.63 | -0.13% | 56,609 |
| Oct 1, 2025 | 60.00 | 60.00 | 59.73 | 59.99 | 53.70 | -0.02% | 62,868 |
| Sep 30, 2025 | 60.00 | 60.00 | 59.89 | 60.00 | 53.71 | 0.17% | 59,575 |
| Sep 29, 2025 | 60.02 | 60.13 | 59.80 | 59.90 | 53.62 | -0.15% | 79,788 |
| Sep 26, 2025 | 59.75 | 60.12 | 59.72 | 59.99 | 53.70 | 0.40% | 69,598 |
| Sep 25, 2025 | 59.50 | 59.89 | 59.45 | 59.75 | 53.48 | 0.30% | 69,957 |
| Sep 24, 2025 | 59.90 | 59.95 | 59.50 | 59.57 | 53.32 | -0.55% | 85,428 |
| Sep 23, 2025 | 60.15 | 60.27 | 59.58 | 59.90 | 53.62 | -0.17% | 91,807 |
| Sep 22, 2025 | 60.92 | 60.92 | 60.00 | 60.00 | 53.71 | -1.98% | 83,370 |
| Sep 19, 2025 | 60.56 | 61.21 | 59.90 | 61.21 | 54.79 | 1.75% | 123,537 |
| Sep 18, 2025 | 60.56 | 60.56 | 60.16 | 60.16 | 53.85 | -0.68% | 50,452 |
| Sep 17, 2025 | 60.57 | 60.73 | 60.36 | 60.57 | 54.22 | 0.12% | 57,655 |
| Sep 16, 2025 | 60.64 | 60.89 | 60.28 | 60.50 | 54.15 | -0.31% | 72,386 |
| Sep 15, 2025 | 60.89 | 60.91 | 60.10 | 60.69 | 54.32 | -0.12% | 98,168 |
| Sep 12, 2025 | 60.29 | 61.10 | 60.21 | 60.76 | 54.39 | 0.91% | 54,581 |
| Sep 11, 2025 | 60.59 | 60.66 | 60.11 | 60.21 | 53.90 | -0.50% | 52,776 |
| Sep 10, 2025 | 61.11 | 61.23 | 60.40 | 60.51 | 54.16 | -2.10% | 54,813 |
| Sep 9, 2025 | 62.00 | 62.13 | 61.52 | 61.81 | 54.70 | -0.18% | 35,552 |
| Sep 8, 2025 | 61.70 | 61.93 | 61.55 | 61.92 | 54.80 | 0.45% | 60,019 |
| Sep 5, 2025 | 62.00 | 62.00 | 61.55 | 61.64 | 54.55 | 0.31% | 44,388 |
| Sep 4, 2025 | 61.81 | 61.95 | 61.44 | 61.45 | 54.38 | - | 36,805 |
| Sep 3, 2025 | 61.73 | 61.82 | 61.43 | 61.45 | 54.38 | -0.08% | 32,239 |
| Sep 2, 2025 | 61.70 | 61.87 | 61.39 | 61.50 | 54.43 | - | 42,189 |
| Sep 1, 2025 | 62.55 | 62.59 | 61.44 | 61.50 | 54.43 | -1.13% | 59,254 |
| Aug 29, 2025 | 62.00 | 62.40 | 61.74 | 62.20 | 55.05 | -0.38% | 49,851 |
| Aug 28, 2025 | 61.81 | 62.44 | 61.30 | 62.44 | 55.26 | 1.04% | 61,889 |
| Aug 27, 2025 | 61.58 | 61.81 | 61.51 | 61.80 | 54.69 | 0.64% | 48,820 |
| Aug 26, 2025 | 61.51 | 61.80 | 61.41 | 61.41 | 54.35 | -0.07% | 50,388 |
| Aug 25, 2025 | 61.55 | 61.86 | 61.40 | 61.45 | 54.38 | 0.10% | 50,812 |
| Aug 22, 2025 | 61.40 | 61.50 | 61.30 | 61.39 | 54.33 | -0.02% | 39,376 |
| Aug 21, 2025 | 61.34 | 61.50 | 61.17 | 61.40 | 54.34 | -0.05% | 46,572 |
| Aug 20, 2025 | 61.20 | 61.48 | 61.15 | 61.43 | 54.36 | 0.47% | 62,970 |
| Aug 19, 2025 | 61.40 | 61.40 | 61.06 | 61.14 | 54.11 | 0.15% | 62,529 |
| Aug 18, 2025 | 61.50 | 61.50 | 60.86 | 61.05 | 54.03 | -0.44% | 67,377 |
| Aug 15, 2025 | 61.15 | 61.50 | 61.10 | 61.32 | 54.27 | 0.52% | 52,760 |