papéis
login
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

empresa: irbr3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/20201,20%0,086,766,726,717,03307M31.684
01/12/20200,75%0,056,686,776,626,83202M24.165
30/11/2020-2,79%-0,196,636,806,616,911.044M46.978
27/11/2020-3,54%-0,256,827,116,727,13429M35.502
26/11/20201,73%0,127,076,946,867,14233M19.824
25/11/2020-1,56%-0,116,957,036,917,11218M26.737
24/11/2020-1,53%-0,117,067,257,007,27290M41.246
23/11/20202,87%0,207,177,067,027,38507M44.528
20/11/20204,34%0,296,976,666,637,14357M33.439
19/11/2020-1,18%-0,086,686,806,636,83171M16.942
18/11/2020-1,17%-0,086,766,886,746,98240M23.441
17/11/20203,01%0,206,846,636,616,88243M26.025
16/11/2020-1,04%-0,076,646,856,566,88236M25.356
13/11/20207,70%0,486,716,266,246,85431M43.059
12/11/2020-2,81%-0,186,236,376,136,44168M20.234
11/11/2020-1,99%-0,136,416,516,376,59183M24.501
10/11/2020-1,65%-0,116,546,656,526,84217M29.639
09/11/20201,53%0,106,656,856,627,02331M38.336
06/11/20204,97%0,316,556,146,126,68497M40.963
05/11/20200,16%0,016,246,326,146,41239M33.108
04/11/2020-2,66%-0,176,236,325,996,47426M40.146
03/11/20204,23%0,266,406,366,286,84473M45.907
30/10/20200,49%0,036,146,065,956,23283M29.984
29/10/20200,33%0,026,116,085,856,15356M39.276
28/10/2020-9,51%-0,646,096,496,056,53385M38.330
27/10/2020-3,17%-0,226,737,016,717,04207M19.758
26/10/20201,46%0,106,956,956,887,15302M26.391
23/10/2020-1,01%-0,076,856,946,816,94140M16.300
22/10/20201,32%0,096,926,876,757,08294M31.872
21/10/2020-3,80%-0,276,837,376,817,43449M42.095
20/10/20200,14%0,017,107,167,017,24253M22.799
19/10/20204,42%0,307,096,836,697,22451M41.202
16/10/2020-3,00%-0,216,797,006,757,04180M23.561
15/10/2020-2,23%-0,167,007,076,867,19285M30.086
14/10/20200,28%0,027,167,157,097,36299M33.774
13/10/2020-0,56%-0,047,147,407,087,45315M32.406
09/10/2020-7,24%-0,567,187,837,057,851.157M97.377
08/10/202020,19%1,307,746,516,417,741.339M4.172
07/10/2020-10,18%-0,736,446,956,367,061.060M96.504
06/10/2020-17,11%-1,487,178,807,178,901.834M36.868
05/10/20206,92%0,568,658,238,228,72709M60.827
02/10/2020-0,12%-0,018,098,097,908,32660M55.493
01/10/20208,14%0,618,107,497,468,11753M61.395
30/09/20202,46%0,187,497,557,307,57430M37.481
29/09/20201,11%0,087,317,457,317,58423M41.539
28/09/20200,84%0,067,237,356,957,57647M63.138
25/09/20201,27%0,097,177,006,957,691.040M92.315
24/09/202012,38%0,787,086,606,417,30890M76.175
23/09/20209,57%0,556,306,005,996,48590M56.112
22/09/20206,28%0,345,755,405,355,79186M25.076
21/09/2020-3,74%-0,215,415,515,335,52146M22.153
18/09/2020-4,91%-0,295,625,935,565,93169M28.500
17/09/2020-0,17%-0,015,915,885,816,00110M19.398
16/09/20200,00%0,005,925,965,906,02117M19.710
15/09/2020-3,27%-0,205,926,195,926,27154M24.021
14/09/20201,32%0,086,126,095,946,18179M25.996
11/09/2020-4,13%-0,266,046,346,036,37184M28.625
10/09/2020-3,23%-0,216,306,506,266,65206M35.907
09/09/2020-3,12%-0,216,516,776,466,80192M29.932
08/09/2020-3,31%-0,236,726,866,686,86136M22.860
04/09/20201,61%0,116,956,916,667,04315M32.493
03/09/2020-2,43%-0,176,847,036,837,16195M26.955
02/09/20200,57%0,047,017,006,867,08165M23.423
01/09/2020-2,24%-0,166,977,206,917,23227M38.624
31/08/2020-4,93%-0,377,137,006,957,28283M33.410
28/08/2020-1,57%-0,127,507,647,447,70155M21.801
27/08/2020-0,91%-0,077,627,717,607,80116M18.544
26/08/2020-3,15%-0,257,698,147,628,19281M40.042
25/08/20200,13%0,017,947,967,818,25301M38.831
24/08/2020-3,41%-0,287,938,127,758,20341M37.845
21/08/202012,31%0,908,217,327,278,25529M55.908
20/08/20201,67%0,127,317,057,007,35151M21.270
19/08/2020-4,77%-0,367,197,547,167,58216M28.925
18/08/20201,07%0,087,557,607,437,64115M19.207
17/08/2020-3,86%-0,307,477,707,397,77202M25.122
14/08/20201,17%0,097,777,757,587,88185M27.599
13/08/2020-1,92%-0,157,687,887,648,13276M41.657
12/08/2020-3,45%-0,287,838,207,758,29327M46.669
11/08/20206,01%0,468,117,727,668,31408M47.171
10/08/2020-1,54%-0,127,657,837,587,83180M23.401
07/08/2020-0,89%-0,077,777,807,698,26380M41.331
06/08/20204,12%0,317,847,587,477,84221M26.105
05/08/2020-0,92%-0,077,537,707,507,75165M23.383
04/08/2020-1,30%-0,107,607,627,458,02283M36.836
03/08/2020-3,39%-0,277,707,757,637,88273M36.065
31/07/2020-1,24%-0,107,978,127,978,27241M27.158
30/07/2020-1,34%-0,118,078,107,958,22163M18.557
29/07/2020-0,24%-0,028,188,058,058,32165M18.370
28/07/20200,37%0,038,208,178,068,35183M24.446
27/07/2020-2,04%-0,178,178,468,058,55244M25.720
24/07/20206,24%0,498,347,757,568,56473M44.320
23/07/2020-3,92%-0,327,858,177,838,23260M36.215
22/07/2020-4,11%-0,358,178,468,048,53302M38.761
21/07/2020-4,48%-0,408,528,898,448,89301M35.389
20/07/2020-0,89%-0,088,929,038,819,05219M25.804
17/07/20200,56%0,059,009,048,969,14230M28.933
16/07/2020-2,08%-0,198,959,078,909,18263M32.327
15/07/2020-1,72%-0,169,149,559,059,58342M38.059
14/07/2020-4,32%-0,429,309,118,779,38560M60.815
13/07/20205,65%0,529,729,319,3010,40834M87.471
10/07/2020-1,08%-0,109,209,359,129,42264M33.913
09/07/2020-0,21%-0,029,308,408,319,45775M72.076
08/07/2020-2,00%-0,199,329,529,289,64350M38.914
07/07/20200,00%0,009,519,409,269,72330M40.819
06/07/2020-1,76%-0,179,519,989,3710,12665M69.764
03/07/20208,04%0,729,688,658,329,681.161M9.677
02/07/2020-12,24%-1,258,9610,358,9210,451.010M15.963
01/07/2020-7,18%-0,7910,2110,4010,0210,73948M97.081
30/06/2020-11,72%-1,4611,0012,0010,8113,041.610M28.894
29/06/20205,06%0,6012,4612,3412,2012,77793M60.188
26/06/20205,42%0,6111,8612,0011,5212,17893M75.814
25/06/20201,72%0,1911,2511,1610,6711,48585M53.268
24/06/2020-3,83%-0,4411,0611,7611,0012,15657M59.539
23/06/2020-4,96%-0,6011,5012,6511,3313,091.211M5.403
22/06/202016,46%1,7112,1010,5010,4312,141.010M89.762
19/06/20202,36%0,2410,3910,5410,1610,58288M26.334
18/06/20200,69%0,0710,1510,0510,0110,59350M37.663
17/06/2020-1,27%-0,1310,0810,269,9610,56368M39.581
16/06/2020-1,35%-0,1410,2110,109,9111,07667M68.543
15/06/2020-9,92%-1,1410,3510,749,9111,18839M95.099
12/06/2020-11,34%-1,4711,4912,2011,4912,71840M89.068
10/06/2020-1,97%-0,2612,9614,1012,7714,17873M85.757
09/06/202012,51%1,4713,2211,5011,2013,901.211M911
08/06/20209,30%1,0011,7511,0010,8511,76537M54.693
05/06/20202,87%0,3010,7511,1510,4011,28495M53.140
04/06/2020-2,79%-0,3010,4511,3210,2111,77933M95.956
03/06/202025,00%2,1510,758,918,8410,75832M96.865
02/06/20203,49%0,298,608,388,378,76275M36.815
01/06/20200,12%0,018,318,338,248,64260M32.903
29/05/20202,09%0,178,308,047,848,30327M46.076
28/05/20205,58%0,438,137,707,548,46454M55.902
27/05/20204,19%0,317,707,457,237,73288M36.658
26/05/2020-5,26%-0,417,398,137,378,37358M49.185
25/05/2020--7,807,006,967,94391M47.188


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito