It Now IRF - M P2 Fundo De Indice (BVMF:IRFM11)
Brazil · Delayed Price · Currency is BRL 92.48
+0.18 (0.20%)
At close: Aug 25, 2025, 4:55 PM GMT-3
BVMF:IRFM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 92.54 | 93.00 | 92.30 | 92.54 | - | 0.11% | 37,946 |
| Aug 26, 2025 | 92.98 | 93.12 | 92.32 | 92.44 | - | -0.04% | 23,363 |
| Aug 25, 2025 | 92.43 | 92.49 | 92.19 | 92.48 | - | 0.20% | 8,101 |
| Aug 22, 2025 | 92.19 | 92.36 | 92.19 | 92.30 | - | 0.25% | 17,263 |
| Aug 21, 2025 | 92.17 | 92.20 | 91.95 | 92.07 | - | -0.13% | 10,766 |
| Aug 20, 2025 | 92.40 | 92.46 | 92.10 | 92.19 | - | 0.27% | 13,239 |
| Aug 19, 2025 | 92.52 | 92.58 | 91.94 | 91.94 | - | -0.39% | 14,819 |
| Aug 18, 2025 | 92.41 | 92.45 | 92.23 | 92.30 | - | -0.10% | 14,681 |
| Aug 15, 2025 | 92.37 | 92.47 | 92.24 | 92.39 | - | 0.08% | 16,909 |
| Aug 14, 2025 | 92.25 | 92.33 | 92.20 | 92.32 | - | 0.08% | 6,123 |
| Aug 13, 2025 | 92.30 | 92.32 | 92.20 | 92.25 | - | 0.01% | 10,529 |
| Aug 12, 2025 | 92.15 | 92.39 | 92.15 | 92.24 | - | 0.15% | 7,940 |
| Aug 11, 2025 | 91.97 | 92.10 | 91.97 | 92.10 | - | 0.22% | 12,284 |
| Aug 8, 2025 | 91.70 | 92.03 | 91.70 | 91.90 | - | - | 6,356 |
| Aug 7, 2025 | 91.73 | 91.93 | 91.73 | 91.90 | - | 0.29% | 6,426 |
| Aug 6, 2025 | 91.64 | 91.71 | 91.61 | 91.63 | - | 0.05% | 6,364 |
| Aug 5, 2025 | 91.64 | 91.67 | 91.56 | 91.58 | - | -0.04% | 17,089 |
| Aug 4, 2025 | 91.38 | 91.62 | 91.38 | 91.62 | - | 0.24% | 10,445 |
| Aug 1, 2025 | 91.25 | 91.45 | 91.25 | 91.40 | - | 0.22% | 10,727 |
| Jul 31, 2025 | 91.59 | 91.59 | 91.13 | 91.20 | - | -0.14% | 2,691 |
| Jul 30, 2025 | 91.36 | 91.43 | 91.20 | 91.33 | - | 0.05% | 20,611 |
| Jul 29, 2025 | 91.11 | 91.38 | 91.10 | 91.28 | - | 0.23% | 19,573 |
| Jul 28, 2025 | 91.11 | 91.13 | 91.01 | 91.07 | - | 0.09% | 33,628 |
| Jul 25, 2025 | 91.01 | 91.05 | 90.94 | 90.99 | - | -0.01% | 6,082 |
| Jul 24, 2025 | 90.94 | 91.01 | 90.90 | 91.00 | - | - | 4,713 |
| Jul 23, 2025 | 91.01 | 91.06 | 90.98 | 91.00 | - | 0.08% | 2,957 |
| Jul 22, 2025 | 90.87 | 90.98 | 90.87 | 90.93 | - | 0.19% | 14,744 |
| Jul 21, 2025 | 90.87 | 90.87 | 90.58 | 90.76 | - | 0.14% | 6,946 |
| Jul 18, 2025 | 90.78 | 90.87 | 90.48 | 90.63 | - | -0.06% | 4,738 |
| Jul 17, 2025 | 90.50 | 90.72 | 90.46 | 90.68 | - | 0.22% | 4,347 |
| Jul 16, 2025 | 90.52 | 90.56 | 90.35 | 90.48 | - | -0.04% | 7,631 |
| Jul 15, 2025 | 90.77 | 90.78 | 90.40 | 90.52 | - | -0.23% | 13,711 |
| Jul 14, 2025 | 90.77 | 90.82 | 90.66 | 90.73 | - | 0.04% | 12,445 |
| Jul 11, 2025 | 90.69 | 90.74 | 90.48 | 90.69 | - | - | 6,871 |
| Jul 10, 2025 | 90.51 | 90.75 | 90.51 | 90.69 | - | -0.14% | 5,464 |
| Jul 9, 2025 | 90.84 | 90.98 | 90.82 | 90.82 | - | -0.03% | 5,972 |
| Jul 8, 2025 | 90.91 | 90.98 | 90.83 | 90.85 | - | 0.04% | 53,768 |
| Jul 7, 2025 | 90.99 | 90.99 | 90.76 | 90.81 | - | -0.12% | 4,936 |
| Jul 4, 2025 | 90.89 | 91.00 | 90.89 | 90.92 | - | -0.02% | 12,413 |
| Jul 3, 2025 | 90.97 | 91.25 | 90.89 | 90.94 | - | -0.03% | 24,568 |
| Jul 2, 2025 | 91.01 | 91.68 | 90.86 | 90.97 | - | -0.04% | 61,549 |
| Jul 1, 2025 | 90.91 | 91.05 | 90.70 | 91.01 | - | 0.11% | 20,718 |
| Jun 30, 2025 | 90.51 | 90.91 | 90.51 | 90.91 | - | 0.44% | 6,136 |
| Jun 27, 2025 | 90.45 | 90.62 | 90.45 | 90.51 | - | 0.07% | 18,212 |
| Jun 26, 2025 | 90.50 | 90.59 | 90.40 | 90.45 | - | 0.13% | 13,989 |
| Jun 25, 2025 | 90.44 | 90.50 | 90.21 | 90.33 | - | -0.06% | 9,105 |
| Jun 24, 2025 | 90.20 | 90.45 | 90.20 | 90.38 | - | 0.19% | 111,436 |
| Jun 23, 2025 | 90.16 | 90.31 | 90.16 | 90.21 | - | 0.06% | 8,154 |
| Jun 20, 2025 | 90.08 | 90.25 | 90.06 | 90.16 | - | 0.20% | 4,379 |
| Jun 18, 2025 | 89.92 | 90.11 | 89.91 | 89.98 | - | 0.06% | 4,290 |