Stock listing
B3:IDKA11 It Now IRFM P3 Fundo de Indice Responsabilidade Limitada Ações
Follow It Now IRFM P3 Fundo de Indice Responsabilidade Limitada into a list and get an email when it puts out news.
Share price · BMFBOVESPA:IDKA11
64.46 BRL +0.30 (+0.5%)
Close on Oct 20, 2026
- Day range
- 64.00 – 64.67 BRLOct 20, 2026
- Volume
- 16,913 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BMFBOVESPA:IDKA11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 64.46 | +0.30 | +0.5% | 64.00 | 64.67 | 64.00 | 16,913 | |
| 64.16 | +0.09 | +0.1% | 63.99 | 64.48 | 63.93 | 13,412 | |
| 64.07 | -0.07 | -0.1% | 64.50 | 64.50 | 63.99 | 21,215 | |
| 64.14 | -0.19 | -0.3% | 64.78 | 64.78 | 64.14 | 142,141 | |
| 64.33 | -0.17 | -0.3% | 64.50 | 64.56 | 64.30 | 25,514 | |
| 64.50 | -0.34 | -0.5% | 65.21 | 65.21 | 64.50 | 21,310 | |
| 64.84 | +0.33 | +0.5% | 64.99 | 64.99 | 64.70 | 21,316 | |
| 64.51 | +0.24 | +0.4% | 64.33 | 64.68 | 64.33 | 4,959 | |
| 64.27 | -0.09 | -0.1% | 64.63 | 65.04 | 64.19 | 30,187 | |
| 64.36 | +0.31 | +0.5% | 64.63 | 64.63 | 64.00 | 40,891 | |
| 64.05 | +1.84 | +3.0% | 63.99 | 64.27 | 63.94 | 174,813 | |
| 62.21 | +0.11 | +0.2% | 62.27 | 62.47 | 61.99 | 15,413 | |
| 62.10 | 0.00 | 0.0% | 62.27 | 62.47 | 62.01 | 22,255 | |
| 62.10 | -0.04 | -0.1% | 62.14 | 62.28 | 62.10 | 155,545 | |
| 62.14 | +0.15 | +0.2% | 62.15 | 62.15 | 61.99 | 10,942 | |
| 61.99 | -0.07 | -0.1% | 62.15 | 62.15 | 61.80 | 14,026 | |
| 62.06 | +0.13 | +0.2% | 62.14 | 62.14 | 61.95 | 47,307 | |
| 61.93 | +0.03 | 0.0% | 62.19 | 62.19 | 61.72 | 103,098 | |
| 61.90 | -0.22 | -0.4% | 62.14 | 62.14 | 61.89 | 8,786 | |
| 62.12 | +0.08 | +0.1% | 62.00 | 62.12 | 61.93 | 8,011 | |
| 62.04 | +0.22 | +0.4% | 61.71 | 62.04 | 61.71 | 5,792 | |
| 61.82 | +0.06 | +0.1% | 61.76 | 61.82 | 61.57 | 13,610 | |
| 61.76 | +0.11 | +0.2% | 61.91 | 61.91 | 61.50 | 19,213 | |
| 61.65 | +0.17 | +0.3% | 61.48 | 61.72 | 61.48 | 21,076 | |
| 61.48 | -0.13 | -0.2% | 61.43 | 61.66 | 61.27 | 14,979 | |
| 61.61 | +0.01 | 0.0% | 61.56 | 61.62 | 61.25 | 16,891 | |
| 61.60 | -0.05 | -0.1% | 61.77 | 61.81 | 61.55 | 10,067 | |
| 61.65 | +0.18 | +0.3% | 61.56 | 61.70 | 61.41 | 9,063 | |
| 61.47 | -0.29 | -0.5% | 61.83 | 61.83 | 61.47 | 34,723 | |
| 61.76 | +0.32 | +0.5% | 61.84 | 61.84 | 61.44 | 51,722 | |
| 61.44 | +0.06 | +0.1% | 61.37 | 61.51 | 61.35 | 7,990 | |
| 61.38 | +0.27 | +0.4% | 61.11 | 61.41 | 61.11 | 61,696 | |
| 61.11 | +0.19 | +0.3% | 61.03 | 61.30 | 61.02 | 23,811 | |
| 60.92 | +0.09 | +0.1% | 60.83 | 61.00 | 60.83 | 143,023 | |
| 60.83 | +0.10 | +0.2% | 61.00 | 61.00 | 60.74 | 6,269 | |
| 60.73 | -0.20 | -0.3% | 60.93 | 60.93 | 60.69 | 15,351 | |
| 60.93 | +0.09 | +0.1% | 60.96 | 61.03 | 60.77 | 5,677 | |
| 60.84 | 0.00 | 0.0% | 60.96 | 60.96 | 60.78 | 5,329 | |
| 60.84 | +0.17 | +0.3% | 60.91 | 60.91 | 60.78 | 5,753 | |
| 60.67 | -0.02 | 0.0% | 60.69 | 60.73 | 60.65 | 16,109 | |
| 60.69 | +0.27 | +0.4% | 60.42 | 60.72 | 60.42 | 342,120 | |
| 60.42 | -0.08 | -0.1% | 60.75 | 60.75 | 60.28 | 42,373 | |
| 60.50 | +0.19 | +0.3% | 60.52 | 60.54 | 60.39 | 35,924 | |
| 60.31 | 0.00 | 0.0% | 60.52 | 60.55 | 60.19 | 19,316 | |
| 60.31 | +0.08 | +0.1% | 60.23 | 60.33 | 60.23 | 10,958 | |
| 60.23 | -0.09 | -0.1% | 60.56 | 60.56 | 59.91 | 25,742 | |
| 60.32 | 0.00 | 0.0% | 60.46 | 60.46 | 60.32 | 11,354 | |
| 60.32 | -0.10 | -0.2% | 60.45 | 60.45 | 60.25 | 20,840 | |
| 60.42 | -0.04 | -0.1% | 60.45 | 60.45 | 60.25 | 76,851 | |
| 60.46 | -0.09 | -0.1% | 60.55 | 60.75 | 60.36 | 92,586 | |
| 60.55 | +0.13 | +0.2% | 60.42 | 60.60 | 60.41 | 7,451 | |
| 60.42 | -0.05 | -0.1% | 60.47 | 60.51 | 60.32 | 42,132 | |
| 60.47 | +0.09 | +0.1% | 60.74 | 60.74 | 60.38 | 45,565 | |
| 60.38 | -0.09 | -0.1% | 60.47 | 60.65 | 60.32 | 52,534 | |
| 60.47 | +0.29 | +0.5% | 60.36 | 60.51 | 60.18 | 76,552 | |
| 60.18 | +0.07 | +0.1% | 60.03 | 60.30 | 60.03 | 27,296 | |
| 60.11 | +0.18 | +0.3% | 60.13 | 60.21 | 60.00 | 10,566 | |
| 59.93 | -0.04 | -0.1% | 59.95 | 60.01 | 59.81 | 13,419 | |
| 59.97 | +0.12 | +0.2% | 59.86 | 60.10 | 59.86 | 10,043 | |
| 59.85 | +0.11 | +0.2% | 59.99 | 60.02 | 59.68 | 68,544 | |
| 59.74 | +0.21 | +0.4% | 59.08 | 59.75 | 59.08 | 169,500 | |
| 59.53 | -0.08 | -0.1% | 59.61 | 59.61 | 59.27 | 72,139 | |
| 59.61 | +0.01 | 0.0% | 59.64 | 59.65 | 59.56 | 18,426 | |
| 59.60 | -0.05 | -0.1% | 59.65 | 59.78 | 59.58 | 17,955 | |
| 59.65 | -0.07 | -0.1% | 59.72 | 59.87 | 59.65 | 41,935 |
- Ticker
- B3:IDKA11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
It Now IRFM P3 Fundo de Indice Responsabilidade Limitada on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about It Now IRFM P3 Fundo de Indice Responsabilidade Limitada.