Cotação atual, histórico e gráfico do papel: IRBR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IRBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,40%	0,15	37,42	38,41	37,17	40,61	198M	17.238
16/05/2024	1,80%	0,66	37,27	36,62	35,92	37,46	68M	7.876
15/05/2024	1,10%	0,40	36,61	36,03	36,00	37,20	76M	5.985
14/05/2024	-3,82%	-1,44	36,21	38,30	35,87	38,33	123M	13.625
13/05/2024	-2,96%	-1,15	37,65	39,10	37,41	39,81	88M	8.283
10/05/2024	-1,80%	-0,71	38,80	39,52	38,59	40,12	43M	5.303
09/05/2024	-0,65%	-0,26	39,51	39,40	39,18	39,90	36M	4.552
08/05/2024	1,40%	0,55	39,77	38,86	38,24	40,25	93M	8.644
07/05/2024	-8,77%	-3,77	39,22	42,88	38,70	43,20	187M	16.512
06/05/2024	-3,39%	-1,51	42,99	44,01	42,91	44,11	55M	5.058
03/05/2024	1,71%	0,75	44,50	44,32	43,64	45,20	65M	6.845
02/05/2024	2,99%	1,27	43,75	43,37	43,19	44,78	91M	8.579
30/04/2024	-1,26%	-0,54	42,48	42,98	42,29	43,78	66M	6.363
29/04/2024	1,58%	0,67	43,02	42,15	41,53	43,27	40M	4.264
26/04/2024	2,69%	1,11	42,35	41,53	41,25	42,76	55M	5.371
25/04/2024	1,18%	0,48	41,24	40,80	40,30	41,40	45M	4.472
24/04/2024	0,77%	0,31	40,76	40,52	39,60	41,09	38M	3.834
23/04/2024	-0,78%	-0,32	40,45	40,49	40,04	40,72	29M	3.335
22/04/2024	2,82%	1,12	40,77	39,78	39,55	41,17	50M	5.211
19/04/2024	0,18%	0,07	39,65	39,78	39,02	39,78	37M	3.734
18/04/2024	1,44%	0,56	39,58	39,18	38,83	40,10	66M	5.683
17/04/2024	1,27%	0,49	39,02	38,74	38,22	40,35	58M	6.795
16/04/2024	-1,15%	-0,45	38,53	38,88	38,07	38,88	41M	5.322
15/04/2024	-2,89%	-1,16	38,98	40,20	38,78	40,30	62M	5.421
12/04/2024	-0,91%	-0,37	40,14	40,50	39,60	40,68	43M	4.630
11/04/2024	-0,76%	-0,31	40,51	40,82	39,85	40,85	100M	4.784
10/04/2024	-1,76%	-0,73	40,82	41,45	40,60	41,80	52M	5.405
09/04/2024	0,73%	0,30	41,55	41,18	40,73	42,40	83M	7.247
08/04/2024	-2,60%	-1,10	41,25	42,36	40,11	42,95	134M	11.486
05/04/2024	13,21%	4,94	42,35	39,20	39,14	42,69	320M	22.151
04/04/2024	0,78%	0,29	37,41	37,40	37,14	38,28	41M	4.746
03/04/2024	-2,70%	-1,03	37,12	38,20	37,06	38,23	62M	6.076
02/04/2024	-0,29%	-0,11	38,15	38,33	37,74	38,61	45M	4.814
01/04/2024	2,44%	0,91	38,26	38,15	37,98	39,77	142M	11.439
28/03/2024	-0,82%	-0,31	37,35	37,55	37,00	38,07	47M	3.344
27/03/2024	1,24%	0,46	37,66	37,28	36,53	38,08	51M	5.732
26/03/2024	-2,92%	-1,12	37,20	38,40	36,88	38,60	60M	6.595
25/03/2024	-1,01%	-0,39	38,32	38,94	38,11	38,98	40M	3.899
22/03/2024	-3,08%	-1,23	38,71	39,72	38,60	39,95	37M	3.616
21/03/2024	-0,15%	-0,06	39,94	40,12	39,55	40,49	30M	3.039
20/03/2024	1,65%	0,65	40,00	39,35	39,35	40,41	36M	4.212
19/03/2024	1,37%	0,53	39,35	39,00	38,60	39,60	71M	4.247
18/03/2024	-0,56%	-0,22	38,82	39,35	38,80	39,84	40M	4.100
15/03/2024	-2,67%	-1,07	39,04	40,30	39,04	40,34	74M	4.479
14/03/2024	-1,21%	-0,49	40,11	40,41	40,01	40,85	29M	3.497
13/03/2024	0,37%	0,15	40,60	40,40	40,01	41,04	56M	4.932
12/03/2024	-0,47%	-0,19	40,45	40,80	40,09	41,16	65M	6.607
11/03/2024	-5,05%	-2,16	40,64	42,83	40,44	43,36	130M	8.569
08/03/2024	-1,20%	-0,52	42,80	42,99	42,62	43,73	52M	5.167
07/03/2024	-0,14%	-0,06	43,32	43,40	43,02	43,93	42M	4.221
06/03/2024	2,07%	0,88	43,38	42,65	42,17	43,80	97M	8.707
05/03/2024	-0,54%	-0,23	42,50	42,49	42,31	43,98	144M	12.052
04/03/2024	10,10%	3,92	42,73	40,00	39,74	42,78	200M	16.554
01/03/2024	-0,03%	-0,01	38,81	39,00	38,11	39,27	60M	6.453
29/02/2024	-0,61%	-0,24	38,82	39,06	38,60	39,25	47M	4.706
28/02/2024	-5,45%	-2,25	39,06	41,12	38,50	41,22	167M	16.086
27/02/2024	4,06%	1,61	41,31	40,00	39,94	41,45	38M	4.678
26/02/2024	-3,85%	-1,59	39,70	41,08	39,66	41,64	61M	6.676
23/02/2024	-0,05%	-0,02	41,29	41,31	40,90	41,85	34M	3.286
22/02/2024	0,81%	0,33	41,31	41,00	40,94	41,58	29M	3.264
21/02/2024	-2,06%	-0,86	40,98	41,66	40,36	41,94	54M	6.587
20/02/2024	1,63%	0,67	41,84	40,84	40,84	41,96	34M	3.127
19/02/2024	1,63%	0,66	41,17	40,34	40,15	41,68	36M	3.374
16/02/2024	1,28%	0,51	40,51	40,31	39,52	40,61	52M	5.607
15/02/2024	0,96%	0,38	40,00	39,93	39,50	40,70	51M	4.871
14/02/2024	-0,45%	-0,18	39,62	39,71	39,20	39,97	37M	3.896
09/02/2024	-2,52%	-1,03	39,80	40,80	39,80	41,22	41M	3.886
08/02/2024	-3,41%	-1,44	40,83	42,31	40,40	42,78	75M	6.392
07/02/2024	0,07%	0,03	42,27	42,24	42,00	42,97	48M	5.215
06/02/2024	4,09%	1,66	42,24	40,65	40,63	42,44	90M	8.342
05/02/2024	0,55%	0,22	40,58	40,35	40,15	40,70	31M	3.779
02/02/2024	0,02%	0,01	40,36	40,50	39,75	40,60	40M	5.032
01/02/2024	-1,01%	-0,41	40,35	40,87	40,00	40,87	53M	5.596
31/01/2024	3,32%	1,31	40,76	39,50	39,50	41,80	112M	10.690
30/01/2024	-1,67%	-0,67	39,45	40,20	39,28	40,42	49M	5.604
29/01/2024	-1,30%	-0,53	40,12	40,52	39,95	40,92	38M	4.320
26/01/2024	-0,66%	-0,27	40,65	41,10	40,09	41,40	74M	6.928
25/01/2024	0,91%	0,37	40,92	40,22	39,37	41,44	113M	10.331
24/01/2024	-3,08%	-1,29	40,55	41,84	39,66	41,88	147M	14.071
23/01/2024	10,60%	4,01	41,84	39,17	39,17	42,00	223M	17.422
22/01/2024	-1,87%	-0,72	37,83	38,62	37,51	38,81	41M	4.881
19/01/2024	-0,18%	-0,07	38,55	38,92	37,92	38,99	41M	4.715
18/01/2024	-0,77%	-0,30	38,62	39,23	38,29	39,39	39M	4.437
17/01/2024	-1,59%	-0,63	38,92	39,43	38,54	39,70	54M	6.001
16/01/2024	-2,71%	-1,10	39,55	40,65	39,09	40,68	67M	7.205
15/01/2024	0,79%	0,32	40,65	40,50	40,17	40,88	27M	2.612
12/01/2024	-0,67%	-0,27	40,33	40,77	40,24	41,35	44M	4.200
11/01/2024	-0,42%	-0,17	40,60	40,94	40,05	41,10	49M	5.234
10/01/2024	-2,32%	-0,97	40,77	41,90	40,50	42,18	40M	4.278
09/01/2024	-1,04%	-0,44	41,74	42,17	41,29	42,19	47M	4.535
08/01/2024	3,08%	1,26	42,18	40,94	40,76	42,70	63M	5.090
05/01/2024	-2,55%	-1,07	40,92	41,98	40,80	42,31	72M	7.045
04/01/2024	-1,11%	-0,47	41,99	42,60	41,01	42,98	80M	8.096
03/01/2024	1,29%	0,54	42,46	41,79	41,55	42,80	58M	5.727
02/01/2024	-5,37%	-2,38	41,92	44,34	41,66	44,41	100M	8.726
28/12/2023	-1,56%	-0,70	44,30	45,11	44,08	45,20	62M	5.167
27/12/2023	-0,51%	-0,23	45,00	45,28	44,90	45,57	56M	4.635
26/12/2023	-0,70%	-0,32	45,23	45,60	44,92	46,30	83M	6.632
22/12/2023	-6,18%	-3,00	45,55	48,90	45,52	49,13	177M	13.520
21/12/2023	-2,02%	-1,00	48,55	49,88	48,43	50,20	67M	5.244
20/12/2023	-0,94%	-0,47	49,55	50,10	49,28	51,44	79M	6.971
19/12/2023	2,44%	1,19	50,02	49,00	48,69	50,13	78M	5.532
18/12/2023	2,63%	1,25	48,83	47,95	47,32	49,31	79M	6.385
15/12/2023	-3,88%	-1,92	47,58	49,60	46,52	49,95	122M	8.038
14/12/2023	-3,19%	-1,63	49,50	51,50	49,21	51,80	106M	8.458
13/12/2023	-0,76%	-0,39	51,13	51,74	50,35	52,18	118M	9.312
12/12/2023	0,98%	0,50	51,52	51,30	50,49	52,10	53M	4.171
11/12/2023	0,87%	0,44	51,02	50,45	49,85	51,29	53M	4.334
08/12/2023	-4,04%	-2,13	50,58	53,01	50,32	53,38	102M	7.260
07/12/2023	-1,27%	-0,68	52,71	53,67	52,68	54,25	89M	6.236
06/12/2023	-1,24%	-0,67	53,39	54,49	53,20	54,49	105M	7.567
05/12/2023	3,46%	1,81	54,06	52,45	52,45	54,57	199M	14.353
04/12/2023	-2,57%	-1,38	52,25	53,48	52,06	53,90	91M	6.895
01/12/2023	6,20%	3,13	53,63	50,74	49,89	53,63	192M	13.555
30/11/2023	3,21%	1,57	50,50	49,30	49,05	51,35	170M	10.541
29/11/2023	0,04%	0,02	48,93	49,30	48,68	49,78	92M	5.564
28/11/2023	2,47%	1,18	48,91	47,85	47,06	48,95	100M	7.149
27/11/2023	2,01%	0,94	47,73	46,84	46,32	47,85	89M	6.813
24/11/2023	-1,91%	-0,91	46,79	47,90	45,70	47,90	100M	6.689
23/11/2023	1,90%	0,89	47,70	46,90	46,40	49,20	167M	11.100
22/11/2023	6,19%	2,73	46,81	44,09	44,09	46,81	156M	11.118
21/11/2023	1,59%	0,69	44,08	42,77	42,77	44,24	72M	5.923
20/11/2023	1,14%	0,49	43,39	42,99	42,60	43,50	54M	4.581
17/11/2023	-2,39%	-1,05	42,90	44,13	42,83	44,45	65M	5.672
16/11/2023	-0,72%	-0,32	43,95	44,45	43,21	44,75	89M	7.948
14/11/2023	1,70%	0,74	44,27	43,70	43,70	45,67	104M	9.003
13/11/2023	-1,36%	-0,60	43,53	44,03	42,95	44,65	65M	5.239
10/11/2023	2,20%	0,95	44,13	42,96	41,81	44,53	109M	7.425
09/11/2023	-0,67%	-0,29	43,18	43,64	42,96	44,65	64M	4.901
08/11/2023	0,88%	0,38	43,47	43,18	42,18	44,02	74M	5.020
07/11/2023	2,18%	0,92	43,09	42,08	41,85	43,13	78M	6.138
06/11/2023	-0,19%	-0,08	42,17	42,42	41,88	42,84	42M	3.743
03/11/2023	1,71%	0,71	42,25	42,07	41,39	42,85	93M	7.819
01/11/2023	-	-	41,54	40,84	40,61	42,18	66M	5.528

Date,Open,High,Low,Close,Volume
17-May-24,38.41,40.61,37.17,37.42,198290971
16-May-24,36.62,37.46,35.92,37.27,67956437
15-May-24,36.03,37.20,36.00,36.61,75917230
14-May-24,38.30,38.33,35.87,36.21,122968903
13-May-24,39.10,39.81,37.41,37.65,88080394
10-May-24,39.52,40.12,38.59,38.80,42987535
09-May-24,39.40,39.90,39.18,39.51,35546943
08-May-24,38.86,40.25,38.24,39.77,93081105
07-May-24,42.88,43.20,38.70,39.22,186698324
06-May-24,44.01,44.11,42.91,42.99,55227386
03-May-24,44.32,45.20,43.64,44.50,65184551
02-May-24,43.37,44.78,43.19,43.75,91029802
30-Apr-24,42.98,43.78,42.29,42.48,65789308
29-Apr-24,42.15,43.27,41.53,43.02,40486345
26-Apr-24,41.53,42.76,41.25,42.35,55206256
25-Apr-24,40.80,41.40,40.30,41.24,44684411
24-Apr-24,40.52,41.09,39.60,40.76,37827956
23-Apr-24,40.49,40.72,40.04,40.45,28917244
22-Apr-24,39.78,41.17,39.55,40.77,49799557
19-Apr-24,39.78,39.78,39.02,39.65,36658286
18-Apr-24,39.18,40.10,38.83,39.58,65800910
17-Apr-24,38.74,40.35,38.22,39.02,57817502
16-Apr-24,38.88,38.88,38.07,38.53,41013396
15-Apr-24,40.20,40.30,38.78,38.98,61932438
12-Apr-24,40.50,40.68,39.60,40.14,42605100
11-Apr-24,40.82,40.85,39.85,40.51,100497426
10-Apr-24,41.45,41.80,40.60,40.82,52000915
09-Apr-24,41.18,42.40,40.73,41.55,82621479
08-Apr-24,42.36,42.95,40.11,41.25,133848816
05-Apr-24,39.20,42.69,39.14,42.35,320036369
04-Apr-24,37.40,38.28,37.14,37.41,41175838
03-Apr-24,38.20,38.23,37.06,37.12,62221601
02-Apr-24,38.33,38.61,37.74,38.15,44900767
01-Apr-24,38.15,39.77,37.98,38.26,141825710
28-Mar-24,37.55,38.07,37.00,37.35,47042209
27-Mar-24,37.28,38.08,36.53,37.66,51167968
26-Mar-24,38.40,38.60,36.88,37.20,59806565
25-Mar-24,38.94,38.98,38.11,38.32,39544532
22-Mar-24,39.72,39.95,38.60,38.71,37480009
21-Mar-24,40.12,40.49,39.55,39.94,29827848
20-Mar-24,39.35,40.41,39.35,40.00,36037135
19-Mar-24,39.00,39.60,38.60,39.35,71340553
18-Mar-24,39.35,39.84,38.80,38.82,40341911
15-Mar-24,40.30,40.34,39.04,39.04,74042568
14-Mar-24,40.41,40.85,40.01,40.11,28820957
13-Mar-24,40.40,41.04,40.01,40.60,56209052
12-Mar-24,40.80,41.16,40.09,40.45,64717112
11-Mar-24,42.83,43.36,40.44,40.64,129963502
08-Mar-24,42.99,43.73,42.62,42.80,51664579
07-Mar-24,43.40,43.93,43.02,43.32,41514531
06-Mar-24,42.65,43.80,42.17,43.38,97400573
05-Mar-24,42.49,43.98,42.31,42.50,144488077
04-Mar-24,40.00,42.78,39.74,42.73,199996108
01-Mar-24,39.00,39.27,38.11,38.81,60305634
29-Feb-24,39.06,39.25,38.60,38.82,46543824
28-Feb-24,41.12,41.22,38.50,39.06,167319355
27-Feb-24,40.00,41.45,39.94,41.31,38219785
26-Feb-24,41.08,41.64,39.66,39.70,61233745
23-Feb-24,41.31,41.85,40.90,41.29,34201302
22-Feb-24,41.00,41.58,40.94,41.31,29427912
21-Feb-24,41.66,41.94,40.36,40.98,54052429
20-Feb-24,40.84,41.96,40.84,41.84,34340902
19-Feb-24,40.34,41.68,40.15,41.17,35594248
16-Feb-24,40.31,40.61,39.52,40.51,52346072
15-Feb-24,39.93,40.70,39.50,40.00,50676898
14-Feb-24,39.71,39.97,39.20,39.62,36880108
09-Feb-24,40.80,41.22,39.80,39.80,41124945
08-Feb-24,42.31,42.78,40.40,40.83,74998845
07-Feb-24,42.24,42.97,42.00,42.27,48343662
06-Feb-24,40.65,42.44,40.63,42.24,89906637
05-Feb-24,40.35,40.70,40.15,40.58,31106699
02-Feb-24,40.50,40.60,39.75,40.36,40156977
01-Feb-24,40.87,40.87,40.00,40.35,52860187
31-Jan-24,39.50,41.80,39.50,40.76,111816397
30-Jan-24,40.20,40.42,39.28,39.45,48741790
29-Jan-24,40.52,40.92,39.95,40.12,38165151
26-Jan-24,41.10,41.40,40.09,40.65,74334176
25-Jan-24,40.22,41.44,39.37,40.92,112713149
24-Jan-24,41.84,41.88,39.66,40.55,147137954
23-Jan-24,39.17,42.00,39.17,41.84,223317497
22-Jan-24,38.62,38.81,37.51,37.83,40849591
19-Jan-24,38.92,38.99,37.92,38.55,40932151
18-Jan-24,39.23,39.39,38.29,38.62,38843144
17-Jan-24,39.43,39.70,38.54,38.92,54467630
16-Jan-24,40.65,40.68,39.09,39.55,66615392
15-Jan-24,40.50,40.88,40.17,40.65,26678632
12-Jan-24,40.77,41.35,40.24,40.33,43897067
11-Jan-24,40.94,41.10,40.05,40.60,49305228
10-Jan-24,41.90,42.18,40.50,40.77,40249306
09-Jan-24,42.17,42.19,41.29,41.74,46635714
08-Jan-24,40.94,42.70,40.76,42.18,62821855
05-Jan-24,41.98,42.31,40.80,40.92,72034259
04-Jan-24,42.60,42.98,41.01,41.99,79847531
03-Jan-24,41.79,42.80,41.55,42.46,58059111
02-Jan-24,44.34,44.41,41.66,41.92,99899461
28-Dec-23,45.11,45.20,44.08,44.30,61894234
27-Dec-23,45.28,45.57,44.90,45.00,56372559
26-Dec-23,45.60,46.30,44.92,45.23,83356763
22-Dec-23,48.90,49.13,45.52,45.55,176935726
21-Dec-23,49.88,50.20,48.43,48.55,67150965
20-Dec-23,50.10,51.44,49.28,49.55,79066672
19-Dec-23,49.00,50.13,48.69,50.02,77719710
18-Dec-23,47.95,49.31,47.32,48.83,78749014
15-Dec-23,49.60,49.95,46.52,47.58,122430416
14-Dec-23,51.50,51.80,49.21,49.50,105706728
13-Dec-23,51.74,52.18,50.35,51.13,118470432
12-Dec-23,51.30,52.10,50.49,51.52,52514175
11-Dec-23,50.45,51.29,49.85,51.02,52864269
08-Dec-23,53.01,53.38,50.32,50.58,102088891
07-Dec-23,53.67,54.25,52.68,52.71,89198896
06-Dec-23,54.49,54.49,53.20,53.39,104569257
05-Dec-23,52.45,54.57,52.45,54.06,198973481
04-Dec-23,53.48,53.90,52.06,52.25,90739082
01-Dec-23,50.74,53.63,49.89,53.63,192027257
30-Nov-23,49.30,51.35,49.05,50.50,170157662
29-Nov-23,49.30,49.78,48.68,48.93,91650962
28-Nov-23,47.85,48.95,47.06,48.91,99566703
27-Nov-23,46.84,47.85,46.32,47.73,89239659
24-Nov-23,47.90,47.90,45.70,46.79,100220565
23-Nov-23,46.90,49.20,46.40,47.70,166787799
22-Nov-23,44.09,46.81,44.09,46.81,156360952
21-Nov-23,42.77,44.24,42.77,44.08,72086778
20-Nov-23,42.99,43.50,42.60,43.39,54486783
17-Nov-23,44.13,44.45,42.83,42.90,64608855
16-Nov-23,44.45,44.75,43.21,43.95,88913793
14-Nov-23,43.70,45.67,43.70,44.27,103745209
13-Nov-23,44.03,44.65,42.95,43.53,65021031
10-Nov-23,42.96,44.53,41.81,44.13,109258320
09-Nov-23,43.64,44.65,42.96,43.18,63664606
08-Nov-23,43.18,44.02,42.18,43.47,74313928
07-Nov-23,42.08,43.13,41.85,43.09,78411492
06-Nov-23,42.42,42.84,41.88,42.17,41652405
03-Nov-23,42.07,42.85,41.39,42.25,92683597
01-Nov-23,40.84,42.18,40.61,41.54,66207666

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IRBR3