Stock listing
B3:IRFM11 IT Now IRFM P2 Fundo De indice Ações
Follow IT Now IRFM P2 Fundo De indice into a list and get an email when it puts out news.
Share price · BMFBOVESPA:IRFM11
108.74 BRL -0.13 (-0.1%)
Close on Oct 19, 2026
- Day range
- 108.53 – 109.28 BRLOct 19, 2026
- Volume
- 41,291 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BMFBOVESPA:IRFM11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 108.74 | -0.13 | -0.1% | 108.90 | 109.28 | 108.53 | 41,291 | |
| 108.87 | +0.03 | 0.0% | 108.85 | 108.99 | 108.52 | 29,389 | |
| 108.84 | -0.40 | -0.4% | 109.58 | 109.58 | 108.80 | 574,512 | |
| 109.24 | -0.06 | -0.1% | 109.53 | 109.53 | 109.00 | 55,795 | |
| 109.30 | -0.55 | -0.5% | 109.90 | 110.28 | 108.01 | 59,274 | |
| 109.85 | +0.45 | +0.4% | 109.52 | 109.95 | 109.40 | 117,581 | |
| 109.40 | +0.51 | +0.5% | 108.92 | 109.63 | 108.87 | 32,400 | |
| 108.89 | -0.13 | -0.1% | 109.38 | 109.50 | 107.08 | 1,383,828 | |
| 109.02 | +0.56 | +0.5% | 109.45 | 110.40 | 108.50 | 47,819 | |
| 108.46 | +2.60 | +2.5% | 106.31 | 108.84 | 106.31 | 72,103 | |
| 105.86 | +0.26 | +0.2% | 105.88 | 106.00 | 105.45 | 55,630 | |
| 105.60 | -0.10 | -0.1% | 105.90 | 105.90 | 105.53 | 33,236 | |
| 105.70 | +0.05 | 0.0% | 105.98 | 106.06 | 105.29 | 42,665 | |
| 105.65 | +0.25 | +0.2% | 105.55 | 106.01 | 105.40 | 35,965 | |
| 105.40 | -0.08 | -0.1% | 105.68 | 105.68 | 105.22 | 15,623 | |
| 105.48 | +0.19 | +0.2% | 105.40 | 105.67 | 105.37 | 67,045 | |
| 105.29 | -0.12 | -0.1% | 105.50 | 105.73 | 105.15 | 44,787 | |
| 105.41 | -0.19 | -0.2% | 105.82 | 106.04 | 105.33 | 60,266 | |
| 105.60 | +0.14 | +0.1% | 105.61 | 105.64 | 105.29 | 54,402 | |
| 105.46 | +0.36 | +0.3% | 105.14 | 105.50 | 105.10 | 46,713 | |
| 105.10 | +0.08 | +0.1% | 105.21 | 105.24 | 104.88 | 51,453 | |
| 105.02 | +0.10 | +0.1% | 105.02 | 105.20 | 104.70 | 58,622 | |
| 104.92 | +0.27 | +0.3% | 105.30 | 105.30 | 104.79 | 56,959 | |
| 104.65 | -0.18 | -0.2% | 104.88 | 104.98 | 104.51 | 45,131 | |
| 104.83 | -0.03 | 0.0% | 104.86 | 105.26 | 104.60 | 31,687 | |
| 104.86 | -0.06 | -0.1% | 105.21 | 105.22 | 104.79 | 46,610 | |
| 104.92 | +0.23 | +0.2% | 104.69 | 105.11 | 104.56 | 69,832 | |
| 104.69 | -0.27 | -0.3% | 105.25 | 105.27 | 104.66 | 48,166 | |
| 104.96 | +0.44 | +0.4% | 104.89 | 105.05 | 104.87 | 44,815 | |
| 104.52 | +0.03 | 0.0% | 104.71 | 104.72 | 104.42 | 38,700 | |
| 104.49 | +0.29 | +0.3% | 104.35 | 104.54 | 104.08 | 32,879 | |
| 104.20 | +0.25 | +0.2% | 104.09 | 104.33 | 103.95 | 26,541 | |
| 103.95 | +0.33 | +0.3% | 103.76 | 104.35 | 103.70 | 41,812 | |
| 103.62 | +0.06 | +0.1% | 103.59 | 103.78 | 103.54 | 36,099 | |
| 103.56 | -0.20 | -0.2% | 103.98 | 104.25 | 103.43 | 431,551 | |
| 103.76 | +0.10 | +0.1% | 103.82 | 103.88 | 103.60 | 29,284 | |
| 103.66 | +0.03 | 0.0% | 103.85 | 103.88 | 103.59 | 54,983 | |
| 103.63 | +0.21 | +0.2% | 103.72 | 103.72 | 103.54 | 32,836 | |
| 103.42 | +0.01 | 0.0% | 103.94 | 103.94 | 103.25 | 38,060 | |
| 103.41 | +0.32 | +0.3% | 103.34 | 103.41 | 103.14 | 29,326 | |
| 103.09 | +0.01 | 0.0% | 103.08 | 103.35 | 102.90 | 32,186 | |
| 103.08 | +0.32 | +0.3% | 103.04 | 103.21 | 102.96 | 21,813 | |
| 102.76 | 0.00 | 0.0% | 102.85 | 103.30 | 102.73 | 55,276 | |
| 102.76 | +0.04 | 0.0% | 102.72 | 103.16 | 102.42 | 28,233 | |
| 102.72 | -0.18 | -0.2% | 102.99 | 103.15 | 102.31 | 37,758 | |
| 102.90 | 0.00 | 0.0% | 102.90 | 103.20 | 102.76 | 15,371 | |
| 102.90 | +0.03 | 0.0% | 103.20 | 103.20 | 102.80 | 16,170 | |
| 102.87 | -0.11 | -0.1% | 102.98 | 103.23 | 102.73 | 880,992 | |
| 102.98 | -0.12 | -0.1% | 103.28 | 103.36 | 102.86 | 17,044 | |
| 103.10 | +0.25 | +0.2% | 103.15 | 103.26 | 103.00 | 21,896 | |
| 102.85 | -0.28 | -0.3% | 103.26 | 103.35 | 102.83 | 25,410 | |
| 103.13 | +0.08 | +0.1% | 103.33 | 103.63 | 103.00 | 20,727 | |
| 103.05 | +0.11 | +0.1% | 102.85 | 103.37 | 102.85 | 26,335 | |
| 102.94 | +0.23 | +0.2% | 102.41 | 103.02 | 102.41 | 24,297 | |
| 102.71 | +0.31 | +0.3% | 102.78 | 102.90 | 102.24 | 19,838 | |
| 102.40 | +0.18 | +0.2% | 102.34 | 102.71 | 102.28 | 33,445 | |
| 102.22 | +0.05 | 0.0% | 102.21 | 102.49 | 102.03 | 21,351 | |
| 102.17 | +0.22 | +0.2% | 102.10 | 102.51 | 102.03 | 29,015 | |
| 101.95 | +0.30 | +0.3% | 101.95 | 102.12 | 101.83 | 16,409 | |
| 101.65 | +0.08 | +0.1% | 101.57 | 101.65 | 101.36 | 463,220 | |
| 101.57 | +0.05 | 0.0% | 101.67 | 101.71 | 101.15 | 28,648 | |
| 101.52 | -0.15 | -0.1% | 101.86 | 101.86 | 101.50 | 171,158 | |
| 101.67 | -0.07 | -0.1% | 102.00 | 102.00 | 101.57 | 24,542 | |
| 101.74 | 0.00 | 0.0% | 101.98 | 102.30 | 101.57 | 269,341 |
- Ticker
- B3:IRFM11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
IT Now IRFM P2 Fundo De indice on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about IT Now IRFM P2 Fundo De indice.