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
03/04/2020-6,32%-0,588,599,018,239,10151M39.700
02/04/2020-1,50%-0,149,179,498,909,78152M32.909
01/04/2020-3,82%-0,379,319,058,789,35160M30.184
31/03/2020-9,87%-1,069,6810,999,3710,99234M38.040
30/03/20203,27%0,3410,7410,8010,5911,82270M45.551
27/03/20204,73%0,4710,409,549,2710,84330M52.498
26/03/202010,33%0,939,938,578,5710,91452M75.847
25/03/202010,02%0,829,008,187,949,15458M89.446
24/03/202016,86%1,188,187,787,318,40230M49.447
23/03/2020-4,11%-0,307,007,456,567,46209M44.657
20/03/2020-3,82%-0,297,308,087,218,99296M75.644
19/03/20205,42%0,397,596,906,437,94219M59.603
18/03/2020-18,64%-1,657,208,326,758,33182M49.374
17/03/20201,14%0,108,859,108,509,39224M39.706
16/03/2020-12,50%-1,258,758,858,619,36237M51.667
13/03/20209,29%0,8510,0011,009,0111,00307M53.772
12/03/2020-27,95%-3,559,1511,008,8211,69290M43.541
11/03/2020-7,30%-1,0012,7013,5012,1614,45327M48.506
10/03/2020-0,44%-0,0613,7015,1513,0315,38392M55.548
09/03/2020-15,94%-2,6113,7615,0013,6115,60269M43.658
06/03/20202,50%0,4016,3715,5015,3617,77751M84.257
05/03/2020-16,17%-3,0815,9720,0015,3620,151.263M23.671
04/03/2020-31,96%-8,9519,0521,1016,3122,002.925M3.517
03/03/2020-7,74%-2,3528,0030,8528,0031,69837M88.552
02/03/2020-8,72%-2,9030,3532,8030,3533,43576M65.667
28/02/2020-2,58%-0,8833,2533,0231,8133,91760M65.491
27/02/20206,66%2,1334,1332,0532,0535,24991M74.982
26/02/2020-1,60%-0,5232,0030,1429,7232,20533M54.180
21/02/2020-5,44%-1,8732,5234,4332,3134,43669M57.512
20/02/2020-6,22%-2,2834,3936,6034,1137,20574M52.684
19/02/20201,02%0,3736,6738,7536,3139,001.264M72.533
18/02/2020-0,82%-0,3036,3036,1935,0037,69569M41.632
17/02/20205,63%1,9536,6034,9134,0037,00532M49.684
14/02/20205,64%1,8534,6533,0032,8734,89536M29.059
13/02/2020-2,67%-0,9032,8033,0932,4033,41294M25.210
12/02/2020-2,74%-0,9533,7035,1133,6135,20413M37.465
11/02/20204,97%1,6434,6534,1032,2034,99674M61.114
10/02/2020-16,49%-6,5233,0137,9532,7238,151.483M5.665
07/02/2020-7,32%-3,1239,5342,2339,2742,64344M31.958
06/02/20200,35%0,1542,6542,8442,3643,76396M31.673
05/02/20202,93%1,2142,5041,5640,9042,70629M35.575
04/02/20201,28%0,5241,2941,8040,1042,40546M43.377
03/02/2020-9,06%-4,0640,7738,0037,7642,981.812M9.841
31/01/20201,49%0,6644,8344,1743,3745,09340M26.088
30/01/20200,39%0,1744,1743,9443,2344,65203M20.338
29/01/2020-0,70%-0,3144,0044,5843,6944,78132M14.543
28/01/20205,75%2,4144,3142,2542,0644,45182M18.062
27/01/2020-2,15%-0,9241,9042,4041,5842,78235M21.506
24/01/2020-2,42%-1,0642,8243,8642,8244,17152M12.781
23/01/2020-2,27%-1,0243,8844,2743,8144,78201M18.482
22/01/20204,39%1,8944,9043,2043,1744,90128M10.744
21/01/2020-1,92%-0,8443,0143,5043,0043,81144M13.792
20/01/20201,48%0,6443,8543,0342,8244,19111M11.220
17/01/20203,37%1,4143,2141,7041,7043,21133M13.947
16/01/2020-0,97%-0,4141,8042,7041,2542,70131M13.336
15/01/20202,35%0,9742,2141,0040,8742,49254M19.703
14/01/2020-0,67%-0,2841,2441,3540,9541,78171M13.393
13/01/20200,85%0,3541,5241,4041,0942,44361M24.026
10/01/20200,05%0,0241,1741,3040,8041,39198M19.917
09/01/20203,86%1,5341,1539,5639,4641,40522M32.019
08/01/20200,38%0,1539,6239,5039,0139,77120M12.326
07/01/20200,66%0,2639,4739,2338,8639,54121M11.808
06/01/2020-0,93%-0,3739,2139,6038,7739,74187M14.839
03/01/2020-0,78%-0,3139,5839,0539,0540,05141M10.217
02/01/20202,41%0,9439,8939,0038,5140,07170M17.839
30/12/2019-1,44%-0,5738,9539,7538,9539,99110M9.167
27/12/2019-1,13%-0,4539,5240,0039,1440,00141M12.120
26/12/20192,17%0,8539,9738,9938,4739,97107M13.595
23/12/20190,44%0,1739,1238,9538,7139,43169M18.113
20/12/20191,83%0,7038,9538,3137,7438,97278M17.589
19/12/20190,10%0,0438,2538,2637,3838,45193M15.906
18/12/20192,66%0,9938,2137,2036,9538,21275M17.788
17/12/20191,31%0,4837,2236,8436,8237,30113M12.394
16/12/20190,16%0,0636,7436,7336,6636,9797M12.345
13/12/2019-2,29%-0,8636,6837,5636,5537,79184M22.581
12/12/20192,18%0,8037,5436,8936,8337,60128M15.780
11/12/2019-0,30%-0,1136,7436,9336,5237,04121M10.138
10/12/20190,08%0,0336,8536,7036,5137,1190M10.844
09/12/2019-0,67%-0,2536,8237,0936,6637,15101M7.471
06/12/2019-0,35%-0,1337,0737,0036,9037,45123M13.064
05/12/20190,81%0,3037,2036,8036,3637,21140M16.805
04/12/2019-0,86%-0,3236,9037,3836,6537,38126M12.687
03/12/20190,05%0,0237,2237,2636,9037,55120M16.004
02/12/20190,19%0,0737,2037,2337,0237,68139M15.119
29/11/2019-1,25%-0,4737,1337,6336,7438,00181M20.114
28/11/20191,57%0,5837,6036,9836,8537,68144M11.096
27/11/20190,27%0,1037,0236,7536,0037,09193M16.316
26/11/2019-1,57%-0,5936,9237,0236,3137,30248M20.620
25/11/2019-0,32%-0,1237,5137,5537,0237,55135M14.972
22/11/20190,27%0,1037,6337,5336,8737,71151M15.756
21/11/20191,98%0,7337,5336,6136,1837,84221M26.427
19/11/20191,02%0,3736,8036,5536,1636,81112M13.892
18/11/2019-2,72%-1,0236,4337,5136,4237,65179M16.576
14/11/20192,57%0,9437,4536,5436,3137,45153M21.055
13/11/2019-0,16%-0,0636,5136,5035,8636,63132M14.157
12/11/20190,33%0,1236,5736,5535,8336,78192M20.123
11/11/20193,85%1,3536,4535,0034,6036,60209M22.813
08/11/2019-3,44%-1,2535,1036,4934,9036,52466M37.461
07/11/2019-4,37%-1,6636,3538,0536,1338,27549M38.662
06/11/2019-1,78%-0,6938,0138,8937,8539,04135M12.602
05/11/20190,16%0,0638,7038,8038,3539,31149M16.055
04/11/20190,76%0,2938,6438,7038,1138,96110M15.313
01/11/20191,48%0,5638,3538,0037,8138,83308M21.589
31/10/20191,18%0,4437,7937,4237,0937,99186M26.531
30/10/2019-1,19%-0,4537,3537,7036,8538,10356M36.136
29/10/2019-2,17%-0,8437,8038,5437,5738,83162M15.696
28/10/2019-0,16%-0,0638,6438,8937,7538,98103M13.771
25/10/2019-0,51%-0,2038,7039,1538,5439,39251M18.650
24/10/2019-0,64%-0,2538,9039,0538,6939,57146M20.320
23/10/2019-0,13%-0,0539,1539,0838,2739,18221M32.303
22/10/20191,42%0,5539,2038,6138,2539,20240M22.217
21/10/20193,73%1,3938,6537,2636,7538,65136M15.180
18/10/2019-0,56%-0,2137,2637,2437,1537,6267M7.123
17/10/20191,82%0,6737,4736,8836,6437,49106M11.478
16/10/2019-0,49%-0,1836,8036,9036,4636,98140M16.008
15/10/20190,33%0,1236,9836,5136,3537,27127M14.501
14/10/20191,38%0,5036,8636,3635,9936,8672M9.336
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
19/09/2019--112,14111,51111,10112,8498M5.627


*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