ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: IRBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/20191,48%0,5336,3636,2135,8436,80128M10.141
10/10/2019-0,33%-0,1235,8336,1235,4436,57191M9.747
09/10/20191,32%0,4735,9535,7035,1535,9566M7.764
08/10/20190,80%0,2835,4835,3834,8535,87131M11.947
07/10/2019-3,16%-1,1535,2036,0135,0136,25234M11.336
04/10/20192,11%0,7536,3535,7535,5036,47104M14.471
03/10/2019-2,84%-1,0435,6036,7235,3936,72203M19.271
02/10/2019-1,64%-0,6136,6437,1036,4137,40143M17.467
01/10/2019-1,09%-0,4137,2538,0037,0238,00121M16.459
30/09/20190,48%0,1837,6637,5537,0237,85160M14.151
27/09/20191,24%0,4637,4836,9936,6737,4895M8.635
26/09/2019-66,43%-73,2537,0237,3536,3537,39129M11.093
25/09/2019-0,12%-0,13110,27110,50108,82110,50178M8.945
24/09/2019-1,32%-1,48110,40112,41109,71112,65201M9.089
23/09/20190,60%0,67111,88111,80110,72112,42110M6.289
20/09/2019-0,83%-0,93111,21113,00111,05114,38282M10.774
19/09/20190,57%0,64112,14111,51111,10112,8498M5.627
18/09/2019-1,09%-1,23111,50111,50110,31112,72265M10.699
17/09/20195,36%5,73112,73106,00105,18112,96438M20.518
16/09/20193,88%4,00107,00103,10101,81107,00206M12.242
13/09/2019-1,90%-2,00103,00105,70103,00105,75122M6.876
12/09/2019-0,62%-0,65105,00105,65104,00106,90238M9.549
11/09/20191,78%1,85105,65104,10104,10106,07156M7.747
10/09/20190,23%0,24103,80103,30102,41104,66147M8.415
09/09/20192,31%2,34103,56101,17101,17105,00257M14.137
06/09/2019-1,09%-1,12101,22103,07101,18103,44132M7.393
05/09/2019-1,12%-1,16102,34104,32102,15104,71180M8.967
04/09/20190,42%0,43103,50104,50103,09105,38151M8.940
03/09/2019-1,56%-1,63103,07104,50102,16105,33160M9.097
02/09/2019-3,50%-3,80104,70107,00104,70107,79236M10.794
30/08/20194,33%4,50108,50103,90103,40108,50570M12.072
29/08/20194,52%4,50104,0099,6099,60104,63258M11.557
28/08/2019-0,70%-0,7099,5099,0098,31100,00130M7.158
27/08/20191,73%1,70100,2098,0296,35100,20217M8.061
26/08/2019-1,99%-2,0098,50100,6898,16101,1889M5.550
23/08/2019-0,30%-0,30100,50100,5498,97101,99140M7.832
22/08/2019-1,29%-1,32100,80101,8299,82102,34146M8.256
21/08/20191,47%1,48102,12101,71100,32102,34123M7.549
20/08/20190,04%0,04100,64101,0199,61101,65139M7.340
19/08/2019-1,26%-1,28100,60102,01100,06103,00163M9.074
16/08/20192,31%2,30101,88100,0099,39102,30221M11.745
15/08/2019-0,94%-0,9599,58100,3098,06102,43228M11.732
14/08/2019-0,04%-0,04100,5399,6599,15102,45359M17.913
13/08/20192,38%2,34100,5798,2397,76100,57240M9.567
12/08/2019-1,47%-1,4798,2399,4596,7599,45168M8.501
09/08/20192,94%2,8599,7096,6596,16100,59259M11.829
08/08/2019-2,15%-2,1396,8599,2095,6399,95319M15.915
07/08/20192,04%1,9898,9896,3095,8499,90376M16.158
06/08/20195,86%5,3797,0093,9092,7497,28684M24.309
05/08/20190,14%0,1391,6390,5989,8092,01237M13.030
02/08/2019-0,36%-0,3391,5092,1989,1692,79474M22.008
01/08/2019-3,34%-3,1791,8396,0091,1696,50560M23.968
31/07/20191,42%1,3395,0093,9391,6095,00355M14.651
30/07/2019-1,11%-1,0593,6795,0093,0895,10183M9.315
29/07/2019-0,55%-0,5294,7295,0094,5595,35342M8.122
26/07/2019-0,27%-0,2695,2495,3094,4495,50157M7.827
25/07/20190,00%0,0095,5095,9093,5295,90311M17.602
24/07/20190,27%0,2695,5094,9093,4096,10353M15.279
23/07/20193,24%2,9995,2493,0592,4195,241.688M19.277
22/07/20194,12%3,6592,2589,5089,3793,05577M28.666
19/07/2019-1,56%-1,4088,6088,4587,7990,88513M22.624
18/07/2019-1,53%-1,4090,0091,8588,8892,23274M11.358
17/07/2019-1,43%-1,3391,4093,4690,6193,87197M8.488
16/07/2019-0,08%-0,0792,7392,7692,0094,96107M6.514
15/07/2019-1,31%-1,2392,8094,5192,7395,16120M6.673
12/07/2019-2,23%-2,1494,0396,7594,0397,61159M7.698
11/07/2019-5,20%-5,2896,17100,0096,17100,43201M10.097
10/07/20196,79%6,45101,4595,9995,71101,89356M16.248
08/07/2019-1,79%-1,7395,0097,0593,5097,44325M11.902
05/07/20190,72%0,6996,7396,2594,8497,14146M8.340
04/07/2019-0,21%-0,2096,0497,4096,0498,40182M6.787
03/07/2019-0,78%-0,7696,2496,7095,6797,85251M5.572
02/07/2019-4,20%-4,2597,00101,2096,55101,20236M11.179
01/07/20192,79%2,75101,2599,7099,36101,43114M5.774
28/06/2019-0,91%-0,9098,50100,0098,29100,40153M7.819
27/06/2019-0,60%-0,6099,40100,0599,21100,4798M4.901
26/06/20191,19%1,18100,0099,5099,37101,86100M5.536
25/06/2019-2,21%-2,2398,82101,3798,82101,53103M4.869
24/06/20191,58%1,57101,0599,5699,53102,00121M6.695
21/06/20191,19%1,1799,4898,8098,1199,48138M7.487
19/06/20190,08%0,0898,3197,7196,8598,8787M5.373
18/06/20191,90%1,8398,2396,6096,4298,52101M6.580
17/06/20192,99%2,8096,4094,0093,1197,40282M8.517
14/06/2019-2,50%-2,4093,6095,9993,6097,49110M6.389
13/06/2019-0,81%-0,7896,0097,2995,2598,86174M8.658
12/06/2019-0,12%-0,1296,7896,9195,7597,38252M8.600
11/06/2019-1,69%-1,6796,9099,4896,1199,86124M7.648
10/06/20190,03%0,0398,5799,0097,7699,3762M4.211
07/06/20193,89%3,6998,5495,5595,0098,76141M8.958
06/06/2019-2,40%-2,3394,8598,4294,8599,48168M9.129
05/06/2019-4,08%-4,1397,18101,3197,18101,80159M7.687
04/06/20191,41%1,41101,31100,5599,80101,98197M8.371
03/06/2019-1,94%-1,9899,90102,0099,50102,05206M11.681
31/05/2019-2,32%-2,42101,88104,25101,66105,88180M10.169
30/05/20191,35%1,39104,30103,00102,04104,3092M6.047
29/05/20190,80%0,82102,91101,50101,00102,98100M5.714
28/05/20192,85%2,83102,0999,9099,65102,40255M7.200
27/05/2019-0,64%-0,6499,26100,7399,26101,2674M4.844
24/05/2019-2,82%-2,9099,90103,0098,50103,22169M7.544
23/05/2019-0,41%-0,42102,80102,69101,72103,7160M3.240
22/05/2019-0,65%-0,68103,22103,90101,31104,4088M4.832


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br