Iridium Fundo De Investimento Imobiliario (BVMF:IRIM11)
Brazil · Delayed Price · Currency is BRL 65.80
-0.34 (-0.51%)
At close: Sep 22, 2025
BVMF:IRIM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 65.98 | 65.98 | 65.49 | 65.52 | 65.52 | -0.46% | 460 |
| Sep 24, 2025 | 66.50 | 66.50 | 65.30 | 65.82 | 65.82 | -0.05% | 1,101 |
| Sep 23, 2025 | 65.99 | 66.00 | 64.56 | 65.85 | 65.85 | 0.08% | 2,683 |
| Sep 22, 2025 | 66.14 | 66.70 | 65.80 | 65.80 | 65.80 | -0.51% | 445 |
| Sep 19, 2025 | 66.05 | 66.21 | 65.80 | 66.14 | 66.14 | 0.39% | 1,060 |
| Sep 18, 2025 | 66.50 | 66.76 | 65.59 | 65.88 | 65.88 | -0.89% | 1,322 |
| Sep 17, 2025 | 66.49 | 66.49 | 65.54 | 66.47 | 66.47 | 0.48% | 232 |
| Sep 16, 2025 | 66.59 | 66.69 | 65.41 | 66.15 | 66.15 | 1.30% | 401 |
| Sep 15, 2025 | 66.18 | 67.00 | 64.20 | 65.30 | 65.30 | -1.21% | 2,864 |
| Sep 12, 2025 | 66.17 | 66.18 | 65.90 | 66.10 | 66.10 | -0.45% | 1,285 |
| Sep 11, 2025 | 65.87 | 66.49 | 65.61 | 66.40 | 66.40 | 0.79% | 419 |
| Sep 10, 2025 | 65.80 | 66.52 | 65.00 | 65.88 | 65.88 | -0.26% | 1,705 |
| Sep 9, 2025 | 66.79 | 67.13 | 65.84 | 66.05 | 65.33 | -0.69% | 2,805 |
| Sep 8, 2025 | 67.21 | 67.21 | 65.99 | 66.51 | 65.79 | 0.02% | 2,344 |
| Sep 5, 2025 | 66.22 | 67.24 | 65.85 | 66.50 | 66.50 | 0.99% | 2,209 |
| Sep 4, 2025 | 66.25 | 66.30 | 65.85 | 65.85 | 65.85 | -0.23% | 1,957 |
| Sep 3, 2025 | 66.66 | 66.71 | 65.99 | 66.00 | 66.00 | -0.15% | 5,060 |
| Sep 2, 2025 | 66.79 | 66.79 | 66.05 | 66.10 | 66.10 | -0.45% | 2,092 |
| Sep 1, 2025 | 66.40 | 66.40 | 66.15 | 66.40 | 66.40 | 0.33% | 211 |
| Aug 29, 2025 | 66.38 | 66.39 | 66.17 | 66.18 | 66.18 | -0.03% | 544 |
| Aug 28, 2025 | 66.26 | 66.43 | 66.20 | 66.20 | 66.20 | -0.09% | 650 |
| Aug 27, 2025 | 66.79 | 66.79 | 66.24 | 66.26 | 66.26 | -0.08% | 204 |
| Aug 26, 2025 | 66.79 | 66.79 | 66.31 | 66.31 | 66.31 | -0.51% | 220 |
| Aug 25, 2025 | 66.00 | 66.79 | 66.00 | 66.65 | 66.65 | 1.00% | 315 |
| Aug 22, 2025 | 65.91 | 66.85 | 65.91 | 65.99 | 65.99 | -0.21% | 718 |
| Aug 21, 2025 | 66.51 | 67.32 | 65.98 | 66.13 | 66.13 | -1.77% | 695 |
| Aug 20, 2025 | 66.83 | 67.34 | 66.83 | 67.32 | 67.32 | 1.19% | 171 |
| Aug 19, 2025 | 66.59 | 66.79 | 66.50 | 66.53 | 66.53 | -0.11% | 348 |
| Aug 18, 2025 | 66.86 | 66.86 | 66.36 | 66.60 | 66.60 | -0.12% | 100 |
| Aug 15, 2025 | 66.01 | 66.68 | 65.99 | 66.68 | 66.68 | 0.48% | 1,185 |
| Aug 14, 2025 | 66.35 | 66.88 | 66.27 | 66.36 | 66.36 | -0.08% | 230 |
| Aug 13, 2025 | 66.57 | 66.84 | 66.00 | 66.41 | 66.41 | -0.15% | 260 |
| Aug 12, 2025 | 66.54 | 67.54 | 66.00 | 66.51 | 66.51 | -1.48% | 626 |
| Aug 11, 2025 | 67.40 | 67.75 | 67.20 | 67.51 | 66.70 | 0.16% | 257 |
| Aug 8, 2025 | 67.55 | 67.95 | 67.01 | 67.40 | 66.59 | -0.21% | 163 |
| Aug 7, 2025 | 66.31 | 67.54 | 66.10 | 67.54 | 67.54 | 1.56% | 331 |
| Aug 6, 2025 | 66.85 | 66.99 | 66.31 | 66.50 | 66.50 | -0.69% | 734 |
| Aug 5, 2025 | 66.35 | 66.98 | 66.20 | 66.96 | 66.96 | 0.92% | 328 |
| Aug 4, 2025 | 66.51 | 67.66 | 66.00 | 66.35 | 66.35 | 0.48% | 1,419 |
| Aug 1, 2025 | 66.35 | 66.97 | 66.03 | 66.03 | 66.03 | -0.11% | 455 |
| Jul 31, 2025 | 66.02 | 66.64 | 66.02 | 66.10 | 66.10 | - | 334 |
| Jul 30, 2025 | 66.39 | 66.96 | 66.10 | 66.10 | 66.10 | 0.12% | 88 |
| Jul 29, 2025 | 66.64 | 66.68 | 65.88 | 66.02 | 66.02 | -0.47% | 10,927 |
| Jul 28, 2025 | 67.17 | 67.17 | 65.95 | 66.33 | 66.33 | -0.26% | 1,304 |
| Jul 25, 2025 | 67.10 | 67.10 | 65.91 | 66.50 | 66.50 | -0.95% | 1,263 |
| Jul 24, 2025 | 67.30 | 67.30 | 65.55 | 67.14 | 67.14 | -0.31% | 1,484 |
| Jul 23, 2025 | 67.40 | 67.67 | 67.20 | 67.35 | 67.35 | -0.01% | 577 |
| Jul 22, 2025 | 67.00 | 67.58 | 66.80 | 67.36 | 67.36 | 0.84% | 1,032 |
| Jul 21, 2025 | 67.99 | 67.99 | 65.99 | 66.80 | 66.80 | -2.27% | 3,376 |
| Jul 18, 2025 | 69.36 | 69.48 | 68.10 | 68.35 | 68.35 | -1.92% | 863 |