Skip to main content
logo
It Now IRF - M P2 Fundo De Indice (BVMF:IRFM11)
Brazil flag Brazil · Delayed Price · Currency is BRL
95.04
+0.22 (0.23%)
At close: Oct 31, 2025

BVMF:IRFM11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202595.2095.2194.9795.0695.06-0.03%8,924
Nov 3, 202595.1095.1095.0095.0995.090.05%10,457
Oct 31, 202595.2095.2094.9795.0495.040.23%14,199
Oct 30, 202595.2095.2094.7794.8294.82-0.05%14,895
Oct 29, 202595.2195.2194.8794.8794.87-0.11%7,940
Oct 28, 202595.1695.1694.8594.9794.97-0.01%54,297
Oct 27, 202595.0395.1094.9394.9894.980.06%17,145
Oct 24, 202594.8694.9294.8094.9294.920.22%7,957
Oct 23, 202594.6994.7294.6194.7194.710.08%5,001
Oct 22, 202594.3994.6994.3994.6394.630.15%7,145
Oct 21, 202594.4094.5394.3994.4994.490.11%9,841
Oct 20, 202594.2794.3994.2494.3994.390.23%29,988
Oct 17, 202594.0094.3593.3094.1794.170.03%13,820
Oct 16, 202594.2094.2594.0894.1494.140.01%10,949
Oct 15, 202593.8094.1993.8094.1394.130.17%10,244
Oct 14, 202593.8194.0693.8193.9793.970.12%3,925
Oct 13, 202594.0094.0093.8593.8693.860.07%27,249
Oct 10, 202593.9694.0093.6493.7993.79-0.07%71,959
Oct 9, 202593.8493.9493.7893.8693.860.15%9,723
Oct 8, 202593.5893.7493.5093.7293.720.15%26,966
Oct 7, 202593.7293.7293.5493.5893.58-0.15%7,471
Oct 6, 202593.7793.7993.6893.7293.720.12%8,932
Oct 3, 202593.6493.6593.4993.6193.61-0.03%15,426
Oct 2, 202593.6893.9593.5093.6493.64-0.17%11,435
Oct 1, 202593.7693.8493.7093.8093.800.04%8,471
Sep 30, 202594.0294.4093.7293.7693.760.13%11,316
Sep 29, 202594.4194.4193.6493.6493.64-0.02%14,904
Sep 26, 202593.7793.8093.6693.6693.660.03%188,270
Sep 25, 202594.1794.1793.5993.6393.63-0.13%7,795
Sep 24, 202594.4294.4293.6693.7593.750.04%6,735
Sep 23, 202593.4594.4393.4593.7193.710.20%52,800
Sep 22, 202593.7593.7593.4593.5293.52-0.12%36,208
Sep 19, 202593.6093.6693.5593.6393.63-0.01%12,714
Sep 18, 202593.6593.6993.5793.6493.64-0.01%11,541
Sep 17, 202593.7093.7593.6393.6593.650.12%15,557
Sep 16, 202593.3993.5893.3993.5493.540.16%12,036
Sep 15, 202593.2293.4693.1993.3993.390.18%5,911
Sep 12, 202593.2193.6993.1093.2293.220.01%12,045
Sep 11, 202593.1393.2893.1393.2193.210.09%23,936
Sep 10, 202593.0593.1493.0493.1393.130.09%6,352
Sep 9, 202593.0093.0692.9793.0593.050.04%102,128
Sep 8, 202593.0093.4292.9093.0193.010.10%9,761
Sep 5, 202592.9193.8492.8592.9292.920.24%13,362
Sep 4, 202592.6892.7392.5792.7092.700.08%50,797
Sep 3, 202592.5592.7292.5592.6392.630.08%36,354
Sep 2, 202592.7792.8892.5092.5692.56-0.11%42,737
Sep 1, 202592.6192.9592.5692.6692.66-0.09%20,745
Aug 29, 202592.6792.7592.6792.7492.740.08%29,824
Aug 28, 202592.6393.2492.5892.6792.670.22%46,946
Aug 27, 202592.5493.0092.3092.4792.470.03%42,680