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

61.57 BRL +0.25 (+0.4%)

Close on Nov 6, 2026

Past year +9.7% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 61.18 – 61.57 BRLNov 6, 2026
Volume: 48,061 sharesNov 6, 2026
52-week range: 56.23 – 65.41 BRLLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: 3.03M BRLMedian day 21,786 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BMFBOVESPA:IDKA11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	61.57	+0.25	+0.4%	61.46	61.57	61.18	48,061
Thu, Nov 5	61.32	+0.02	0.0%	61.30	61.47	61.23	82,563
Wed, Nov 4	61.30	+0.53	+0.9%	61.38	61.49	60.94	108,900
Tue, Nov 3	60.77	-0.17	-0.3%	61.19	61.19	60.44	29,839
Fri, Oct 30	60.94	-0.22	-0.4%	61.16	61.18	60.50	34,365
Thu, Oct 29	61.16	+0.11	+0.2%	61.07	61.22	60.79	115,945
Wed, Oct 28	61.05	-0.27	-0.4%	61.29	61.55	60.79	112,651
Tue, Oct 27	61.32	+0.57	+0.9%	60.95	61.55	60.95	13,878
Mon, Oct 26	60.75	-3.68	-5.7%	62.00	62.00	60.51	58,781
Fri, Oct 23	64.43	+0.04	+0.1%	64.87	64.87	64.20	147,727
Thu, Oct 22	64.39	-0.35	-0.5%	64.72	64.72	64.18	22,475
Wed, Oct 21	64.74	+0.28	+0.4%	64.79	65.41	64.34	234,609
Tue, Oct 20	64.46	+0.30	+0.5%	64.00	64.67	64.00	16,913
Mon, Oct 19	64.16	+0.09	+0.1%	63.99	64.48	63.93	13,414
Fri, Oct 16	64.07	-0.07	-0.1%	64.50	64.50	63.99	21,215
Thu, Oct 15	64.14	-0.19	-0.3%	64.78	64.78	64.14	142,141
Wed, Oct 14	64.33	-0.17	-0.3%	64.50	64.56	64.30	25,514
Tue, Oct 13	64.50	-0.34	-0.5%	65.21	65.21	64.50	21,310
Fri, Oct 9	64.84	+0.33	+0.5%	64.99	64.99	64.70	21,316
Thu, Oct 8	64.51	+0.24	+0.4%	64.33	64.68	64.33	4,959
Wed, Oct 7	64.27	-0.09	-0.1%	64.63	65.04	64.19	30,187
Tue, Oct 6	64.36	+0.31	+0.5%	64.63	64.63	64.00	40,891
Mon, Oct 5	64.05	+1.84	+3.0%	63.99	64.27	63.94	174,813
Fri, Oct 2	62.21	+0.11	+0.2%	62.27	62.47	61.99	15,413
Thu, Oct 1	62.10	0.00	0.0%	62.27	62.47	62.01	22,255
Wed, Sep 30	62.10	-0.04	-0.1%	62.14	62.28	62.10	155,545
Tue, Sep 29	62.14	+0.15	+0.2%	62.15	62.15	61.99	10,942
Mon, Sep 28	61.99	-0.07	-0.1%	62.15	62.15	61.80	14,026
Fri, Sep 25	62.06	+0.13	+0.2%	62.14	62.14	61.95	47,307
Thu, Sep 24	61.93	+0.03	0.0%	62.19	62.19	61.72	103,098
Wed, Sep 23	61.90	-0.22	-0.4%	62.14	62.14	61.89	8,786
Tue, Sep 22	62.12	+0.08	+0.1%	62.00	62.12	61.93	8,011
Mon, Sep 21	62.04	+0.22	+0.4%	61.71	62.04	61.71	5,792
Fri, Sep 18	61.82	+0.06	+0.1%	61.76	61.82	61.57	13,610
Thu, Sep 17	61.76	+0.11	+0.2%	61.91	61.91	61.50	19,213
Wed, Sep 16	61.65	+0.17	+0.3%	61.48	61.72	61.48	21,076
Tue, Sep 15	61.48	-0.13	-0.2%	61.43	61.66	61.27	14,979
Mon, Sep 14	61.61	+0.01	0.0%	61.56	61.62	61.25	16,891
Fri, Sep 11	61.60	-0.05	-0.1%	61.77	61.81	61.55	10,067
Thu, Sep 10	61.65	+0.18	+0.3%	61.56	61.70	61.41	9,063
Wed, Sep 9	61.47	-0.29	-0.5%	61.83	61.83	61.47	34,723
Tue, Sep 8	61.76	+0.32	+0.5%	61.84	61.84	61.44	51,722
Fri, Sep 4	61.44	+0.06	+0.1%	61.37	61.51	61.35	7,990
Thu, Sep 3	61.38	+0.27	+0.4%	61.11	61.41	61.11	61,696
Wed, Sep 2	61.11	+0.19	+0.3%	61.03	61.30	61.02	23,811
Tue, Sep 1	60.92	+0.09	+0.1%	60.83	61.00	60.83	143,023
Mon, Aug 31	60.83	+0.10	+0.2%	61.00	61.00	60.74	6,269
Fri, Aug 28	60.73	-0.20	-0.3%	60.93	60.93	60.69	15,351
Thu, Aug 27	60.93	+0.09	+0.1%	60.96	61.03	60.77	5,677
Wed, Aug 26	60.84	0.00	0.0%	60.96	60.96	60.78	5,329
Tue, Aug 25	60.84	+0.17	+0.3%	60.91	60.91	60.78	5,753
Mon, Aug 24	60.67	-0.02	0.0%	60.69	60.73	60.65	16,109
Fri, Aug 21	60.69	+0.27	+0.4%	60.42	60.72	60.42	342,120
Thu, Aug 20	60.42	-0.08	-0.1%	60.75	60.75	60.28	42,373
Wed, Aug 19	60.50	+0.19	+0.3%	60.52	60.54	60.39	35,924
Tue, Aug 18	60.31	0.00	0.0%	60.52	60.55	60.19	19,316
Mon, Aug 17	60.31	+0.08	+0.1%	60.23	60.33	60.23	10,958
Fri, Aug 14	60.23	-0.09	-0.1%	60.56	60.56	59.91	25,742
Thu, Aug 13	60.32	0.00	0.0%	60.46	60.46	60.32	11,354
Wed, Aug 12	60.32	-0.10	-0.2%	60.45	60.45	60.25	20,840
Tue, Aug 11	60.42	-0.04	-0.1%	60.45	60.45	60.25	76,851
Mon, Aug 10	60.46	-0.09	-0.1%	60.55	60.75	60.36	92,586
Fri, Aug 7	60.55	+0.13	+0.2%	60.42	60.60	60.41	7,451
Thu, Aug 6	60.42	-0.05	-0.1%	60.47	60.51	60.32	42,132

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)