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

104.60 BRL +0.61 (+0.6%)

Close on Nov 4, 2026

Past year +10.0% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: 103.85 – 104.76 BRLNov 4, 2026
Volume: 40,230 sharesNov 4, 2026
52-week range: 95.07 – 110.40 BRLLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day: 12.53M BRLMedian day 44,425 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BMFBOVESPA:IRFM11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	104.60	+0.61	+0.6%	103.85	104.76	103.85	40,230
Tue, Nov 3	103.99	-0.12	-0.1%	104.06	104.06	103.50	27,966
Fri, Oct 30	104.11	-0.35	-0.3%	104.68	104.68	104.05	25,208
Thu, Oct 29	104.46	+0.05	0.0%	103.90	104.46	103.24	71,332
Wed, Oct 28	104.41	-0.24	-0.2%	104.24	104.91	103.36	91,770
Tue, Oct 27	104.65	+0.89	+0.9%	103.76	106.00	103.76	1,503,723
Mon, Oct 26	103.76	-5.45	-5.0%	107.03	108.00	101.02	66,320
Fri, Oct 23	109.21	+0.20	+0.2%	109.10	109.22	108.89	44,062
Thu, Oct 22	109.01	-0.37	-0.3%	109.48	109.60	108.85	235,086
Wed, Oct 21	109.38	+0.26	+0.2%	109.39	109.54	108.87	49,743
Tue, Oct 20	109.12	+0.38	+0.3%	108.74	109.27	108.74	99,438
Mon, Oct 19	108.74	-0.14	-0.1%	108.90	109.28	108.53	41,834
Fri, Oct 16	108.88	+0.04	0.0%	108.85	108.99	108.53	30,185
Thu, Oct 15	108.84	-0.40	-0.4%	109.58	109.58	108.81	574,558
Wed, Oct 14	109.24	-0.06	-0.1%	109.53	109.53	109.00	55,795
Tue, Oct 13	109.30	-0.55	-0.5%	109.90	110.28	108.01	59,274
Fri, Oct 9	109.85	+0.45	+0.4%	109.52	109.95	109.40	117,581
Thu, Oct 8	109.40	+0.51	+0.5%	108.92	109.63	108.87	32,400
Wed, Oct 7	108.89	-0.13	-0.1%	109.38	109.50	107.08	1,383,828
Tue, Oct 6	109.02	+0.56	+0.5%	109.45	110.40	108.50	47,819
Mon, Oct 5	108.46	+2.60	+2.5%	106.31	108.84	106.31	72,103
Fri, Oct 2	105.86	+0.26	+0.2%	105.88	106.00	105.45	55,630
Thu, Oct 1	105.60	-0.10	-0.1%	105.90	105.90	105.53	33,236
Wed, Sep 30	105.70	+0.05	0.0%	105.98	106.06	105.29	42,665
Tue, Sep 29	105.65	+0.25	+0.2%	105.55	106.01	105.40	35,965
Mon, Sep 28	105.40	-0.08	-0.1%	105.68	105.68	105.22	15,623
Fri, Sep 25	105.48	+0.19	+0.2%	105.40	105.67	105.37	67,045
Thu, Sep 24	105.29	-0.12	-0.1%	105.50	105.73	105.15	44,787
Wed, Sep 23	105.41	-0.19	-0.2%	105.82	106.04	105.33	60,266
Tue, Sep 22	105.60	+0.14	+0.1%	105.61	105.64	105.29	54,402
Mon, Sep 21	105.46	+0.36	+0.3%	105.14	105.50	105.10	46,713
Fri, Sep 18	105.10	+0.08	+0.1%	105.21	105.24	104.88	51,453
Thu, Sep 17	105.02	+0.10	+0.1%	105.02	105.20	104.70	58,622
Wed, Sep 16	104.92	+0.27	+0.3%	105.30	105.30	104.79	56,959
Tue, Sep 15	104.65	-0.18	-0.2%	104.88	104.98	104.51	45,131
Mon, Sep 14	104.83	-0.03	0.0%	104.86	105.26	104.60	31,687
Fri, Sep 11	104.86	-0.06	-0.1%	105.21	105.22	104.79	46,610
Thu, Sep 10	104.92	+0.23	+0.2%	104.69	105.11	104.56	69,832
Wed, Sep 9	104.69	-0.27	-0.3%	105.25	105.27	104.66	48,166
Tue, Sep 8	104.96	+0.44	+0.4%	104.89	105.05	104.87	44,815
Fri, Sep 4	104.52	+0.03	0.0%	104.71	104.72	104.42	38,700
Thu, Sep 3	104.49	+0.29	+0.3%	104.35	104.54	104.08	32,879
Wed, Sep 2	104.20	+0.25	+0.2%	104.09	104.33	103.95	26,541
Tue, Sep 1	103.95	+0.33	+0.3%	103.76	104.35	103.70	41,812
Mon, Aug 31	103.62	+0.06	+0.1%	103.59	103.78	103.54	36,099
Fri, Aug 28	103.56	-0.20	-0.2%	103.98	104.25	103.43	431,551
Thu, Aug 27	103.76	+0.10	+0.1%	103.82	103.88	103.60	29,284
Wed, Aug 26	103.66	+0.03	0.0%	103.85	103.88	103.59	54,983
Tue, Aug 25	103.63	+0.21	+0.2%	103.72	103.72	103.54	32,836
Mon, Aug 24	103.42	+0.01	0.0%	103.94	103.94	103.25	38,060
Fri, Aug 21	103.41	+0.32	+0.3%	103.34	103.41	103.14	29,326
Thu, Aug 20	103.09	+0.01	0.0%	103.08	103.35	102.90	32,186
Wed, Aug 19	103.08	+0.32	+0.3%	103.04	103.21	102.96	21,813
Tue, Aug 18	102.76	0.00	0.0%	102.85	103.30	102.73	55,276
Mon, Aug 17	102.76	+0.04	0.0%	102.72	103.16	102.42	28,233
Fri, Aug 14	102.72	-0.18	-0.2%	102.99	103.15	102.31	37,758
Thu, Aug 13	102.90	0.00	0.0%	102.90	103.20	102.76	15,371
Wed, Aug 12	102.90	+0.03	0.0%	103.20	103.20	102.80	16,170
Tue, Aug 11	102.87	-0.11	-0.1%	102.98	103.23	102.73	880,992
Mon, Aug 10	102.98	-0.12	-0.1%	103.28	103.36	102.86	17,044
Fri, Aug 7	103.10	+0.25	+0.2%	103.15	103.26	103.00	21,896
Thu, Aug 6	102.85	-0.28	-0.3%	103.26	103.35	102.83	25,410
Wed, Aug 5	103.13	+0.08	+0.1%	103.33	103.63	103.00	20,727
Tue, Aug 4	103.05	+0.11	+0.1%	102.85	103.37	102.85	26,335

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)