Stock listing
B3:IFRI11 Itau Fundo de Investimento em Cotas de Fundos Incentivados de Investimento Financeiro em Infraestrutura CDI Renda Fixa Ações
Follow Itau Fundo de Investimento em Cotas de Fundos Incentivados de Investimento Financeiro em Infraestrutura CDI Renda Fixa into a list and get an email when it puts out news.
Share price · BMFBOVESPA:IFRI11
89.70 BRL -1.10 (-1.2%)
Close on Oct 23, 2026
- Day range
- 89.02 – 90.80 BRLOct 23, 2026
- Volume
- 67,961 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:IFRI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 89.70 | -1.10 | -1.2% | 90.80 | 90.80 | 89.02 | 67,961 | |
| 90.80 | +0.09 | +0.1% | 90.71 | 92.60 | 89.78 | 44,587 | |
| 90.71 | -1.03 | -1.1% | 92.66 | 93.97 | 90.49 | 26,877 | |
| 91.74 | +0.25 | +0.3% | 92.41 | 93.57 | 91.03 | 25,286 | |
| 91.49 | -1.59 | -1.7% | 94.02 | 94.17 | 91.49 | 24,691 | |
| 93.08 | +1.67 | +1.8% | 91.41 | 95.75 | 91.04 | 78,366 | |
| 91.41 | -0.89 | -1.0% | 92.50 | 92.50 | 91.02 | 25,892 | |
| 92.30 | +0.31 | +0.3% | 91.90 | 92.50 | 91.53 | 21,194 | |
| 91.99 | +1.10 | +1.2% | 90.90 | 92.35 | 90.83 | 25,734 | |
| 90.89 | -1.59 | -1.7% | 92.01 | 92.69 | 90.28 | 32,375 | |
| 92.48 | -0.32 | -0.3% | 92.40 | 92.98 | 91.97 | 22,669 | |
| 92.80 | +0.99 | +1.1% | 92.17 | 92.99 | 92.05 | 15,324 | |
| 91.81 | -2.69 | -2.8% | 94.71 | 95.38 | 91.77 | 31,690 | |
| 94.50 | -1.38 | -1.4% | 96.00 | 96.00 | 94.12 | 12,644 | |
| 95.88 | +1.47 | +1.6% | 93.83 | 96.00 | 93.83 | 29,709 | |
| 94.41 | -2.59 | -2.7% | 95.50 | 95.77 | 94.10 | 17,362 | |
| 97.00 | +0.51 | +0.5% | 96.50 | 97.75 | 96.02 | 14,583 | |
| 96.49 | +1.17 | +1.2% | 95.88 | 97.00 | 95.57 | 11,310 | |
| 95.32 | -1.78 | -1.8% | 97.15 | 97.52 | 95.25 | 34,921 | |
| 97.10 | -0.44 | -0.5% | 97.54 | 98.02 | 97.01 | 7,593 | |
| 97.54 | -0.20 | -0.2% | 97.60 | 98.94 | 97.02 | 4,595 | |
| 97.74 | -0.07 | -0.1% | 97.80 | 97.80 | 96.50 | 19,030 | |
| 97.81 | -0.21 | -0.2% | 99.00 | 99.57 | 97.35 | 10,891 | |
| 98.02 | -0.36 | -0.4% | 98.38 | 99.58 | 98.00 | 10,145 | |
| 98.38 | -0.47 | -0.5% | 98.35 | 99.60 | 98.06 | 16,496 | |
| 98.85 | +0.15 | +0.2% | 99.47 | 99.47 | 98.40 | 11,229 | |
| 98.70 | 0.00 | 0.0% | 99.60 | 99.60 | 98.30 | 6,724 | |
| 98.70 | -0.80 | -0.8% | 99.50 | 99.50 | 98.58 | 6,644 | |
| 99.50 | -0.48 | -0.5% | 99.60 | 99.60 | 98.70 | 7,572 | |
| 99.98 | +0.02 | 0.0% | 99.76 | 100.20 | 99.04 | 6,918 | |
| 99.96 | -1.20 | -1.2% | 100.99 | 100.99 | 99.01 | 16,928 | |
| 101.16 | +0.96 | +1.0% | 100.20 | 101.19 | 99.76 | 35,117 | |
| 100.20 | +0.44 | +0.4% | 100.03 | 100.20 | 99.76 | 11,097 | |
| 99.76 | -0.44 | -0.4% | 100.20 | 100.20 | 99.76 | 6,380 | |
| 100.20 | +0.40 | +0.4% | 99.80 | 100.94 | 99.17 | 12,533 | |
| 99.80 | -0.13 | -0.1% | 99.80 | 101.32 | 99.21 | 50,983 | |
| 99.93 | -0.82 | -0.8% | 99.41 | 99.96 | 99.10 | 17,886 | |
| 100.75 | +0.12 | +0.1% | 100.62 | 100.79 | 99.98 | 35,756 | |
| 100.63 | +0.62 | +0.6% | 100.10 | 100.65 | 99.75 | 15,332 | |
| 100.01 | +1.01 | +1.0% | 99.65 | 100.26 | 99.14 | 10,779 | |
| 99.00 | -0.80 | -0.8% | 99.80 | 100.55 | 98.72 | 36,669 | |
| 99.80 | -0.19 | -0.2% | 99.99 | 100.55 | 99.50 | 17,979 | |
| 99.99 | +0.06 | +0.1% | 99.94 | 100.72 | 98.00 | 41,571 | |
| 99.93 | -0.03 | 0.0% | 100.16 | 100.16 | 99.81 | 17,169 | |
| 99.96 | -0.13 | -0.1% | 100.40 | 100.40 | 99.95 | 12,550 | |
| 100.09 | -0.11 | -0.1% | 100.81 | 100.81 | 100.05 | 11,488 | |
| 100.20 | -0.69 | -0.7% | 101.00 | 101.00 | 100.20 | 19,137 | |
| 100.89 | +0.39 | +0.4% | 101.00 | 101.00 | 100.05 | 11,158 | |
| 100.50 | -0.26 | -0.3% | 100.76 | 101.37 | 100.50 | 17,905 | |
| 100.76 | -0.09 | -0.1% | 100.80 | 101.45 | 100.61 | 9,188 | |
| 100.85 | -0.82 | -0.8% | 101.67 | 101.67 | 99.99 | 17,318 | |
| 101.67 | +1.17 | +1.2% | 101.51 | 101.87 | 100.41 | 17,946 | |
| 100.50 | -1.48 | -1.5% | 102.00 | 102.17 | 100.23 | 28,564 | |
| 101.98 | -0.02 | 0.0% | 102.00 | 102.00 | 101.50 | 15,929 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 102.28 | 101.06 | 12,218 | |
| 102.00 | +0.74 | +0.7% | 101.89 | 102.26 | 101.33 | 5,329 | |
| 101.26 | +0.25 | +0.2% | 101.52 | 102.14 | 101.03 | 14,316 | |
| 101.01 | -1.93 | -1.9% | 101.71 | 102.44 | 100.59 | 13,168 | |
| 102.94 | 0.00 | 0.0% | 102.94 | 103.10 | 102.45 | 7,363 | |
| 102.94 | +0.22 | +0.2% | 102.69 | 102.96 | 102.40 | 10,639 | |
| 102.72 | +0.03 | 0.0% | 102.94 | 102.94 | 102.30 | 9,596 | |
| 102.69 | +0.55 | +0.5% | 102.50 | 102.82 | 102.09 | 8,975 | |
| 102.14 | +0.86 | +0.8% | 101.55 | 102.48 | 101.55 | 10,553 | |
| 101.28 | -0.80 | -0.8% | 102.89 | 102.97 | 100.51 | 30,645 | |
| 102.08 | +1.08 | +1.1% | 102.50 | 102.50 | 101.65 | 12,291 |
- Ticker
- B3:IFRI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Itau Fundo de Investimento em Cotas de Fundos Incentivados de Investimento Financeiro em Infraestrutura CDI Renda Fixa on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Itau Fundo de Investimento em Cotas de Fundos Incentivados de Investimento Financeiro em Infraestrutura CDI Renda Fixa.