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
07/05/20211,64%0,106,186,116,086,2096M12.648
06/05/2021-1,30%-0,086,086,156,066,2086M12.383
05/05/20212,84%0,176,166,046,016,20129M12.928
04/05/2021-0,99%-0,065,996,075,996,09111M20.486
03/05/2021-0,66%-0,046,056,146,056,15142M13.953
30/04/2021-0,98%-0,066,096,136,056,16164M25.050
29/04/2021-1,60%-0,106,156,256,146,26107M10.553
28/04/2021-0,32%-0,026,256,346,196,34112M12.442
27/04/2021-2,49%-0,166,276,436,266,44136M13.728
26/04/20210,78%0,056,436,416,396,51130M11.156
23/04/20210,31%0,026,386,366,316,42130M19.202
22/04/20211,76%0,116,366,506,336,63317M22.386
20/04/2021-0,95%-0,066,256,306,226,36130M10.132
19/04/20212,27%0,146,316,196,186,44227M17.816
16/04/2021-1,28%-0,086,176,226,146,25145M11.887
15/04/2021-2,95%-0,196,256,446,216,45197M15.172
14/04/20213,04%0,196,446,256,256,54326M23.549
13/04/20211,30%0,086,256,176,136,30184M13.103
12/04/20210,00%0,006,176,186,156,26147M12.586
09/04/20210,33%0,026,176,116,106,20110M10.226
08/04/2021-1,13%-0,076,156,256,116,28186M16.748
07/04/20212,30%0,146,226,356,216,62465M33.976
06/04/20210,16%0,016,086,086,056,1088M10.275
05/04/20210,33%0,026,076,106,046,13122M14.151
01/04/2021-1,31%-0,086,056,186,036,18128M10.241
31/03/2021-0,49%-0,036,136,176,126,26152M11.938
30/03/20211,32%0,086,166,076,066,22161M16.386
29/03/2021-0,65%-0,046,086,086,076,17121M11.119
26/03/20210,33%0,026,126,116,056,21173M11.513
25/03/20210,83%0,056,106,055,976,16179M17.055
24/03/2021-6,20%-0,406,056,456,036,52368M27.910
23/03/20215,91%0,366,456,396,246,63481M33.806
22/03/2021-1,46%-0,096,096,146,066,22148M15.652
19/03/20210,16%0,016,186,276,096,34241M16.383
18/03/20210,16%0,016,176,176,096,51391M31.966
17/03/20211,65%0,106,166,055,976,20185M23.805
16/03/20210,50%0,036,066,045,996,17160M14.447
15/03/2021-2,58%-0,166,036,186,016,23164M14.717
12/03/20211,48%0,096,196,056,036,26172M19.067
11/03/20210,33%0,026,106,135,986,23168M15.826
10/03/20214,47%0,266,085,845,756,15203M19.107
09/03/2021-0,51%-0,035,825,855,785,94150M16.550
08/03/2021-5,03%-0,315,856,095,766,19201M22.866
05/03/20213,18%0,196,165,975,886,24188M20.119
04/03/20211,36%0,085,976,045,866,26283M30.117
03/03/2021-1,17%-0,075,895,885,726,15240M29.492
02/03/20212,23%0,135,965,805,645,97191M25.805
01/03/2021-2,83%-0,175,836,125,806,14176M19.995
26/02/2021-1,32%-0,086,006,136,006,26177M24.825
25/02/2021-3,34%-0,216,086,306,056,34195M20.129
24/02/20210,16%0,016,296,336,246,38100M13.585
23/02/20212,95%0,186,286,156,156,43151M23.336
22/02/2021-4,54%-0,296,106,226,056,33210M33.035
19/02/2021-3,91%-0,266,396,266,236,48263M31.503
18/02/2021-1,77%-0,126,656,796,626,81133M21.534
17/02/20211,96%0,136,776,646,576,82125M14.886
12/02/20211,37%0,096,646,556,496,70141M12.836
11/02/2021-0,46%-0,036,556,606,526,69108M14.745
10/02/2021-1,05%-0,076,586,686,526,75215M31.956
09/02/2021-1,04%-0,076,656,706,626,84208M19.392
08/02/2021-2,75%-0,196,726,906,686,97246M24.060
05/02/2021-2,95%-0,216,917,146,907,18264M25.593
04/02/2021-2,33%-0,177,127,267,067,34192M17.663
03/02/20210,69%0,057,297,287,247,44202M20.046
02/02/2021-1,23%-0,097,247,407,227,57301M32.157
01/02/20211,81%0,137,337,297,257,58253M30.715
29/01/2021-6,13%-0,477,207,907,087,94311M21.752
28/01/202117,82%1,167,676,716,677,681.485M9.349
27/01/2021-0,31%-0,026,516,476,286,87506M41.912
26/01/2021-5,64%-0,396,536,926,526,93312M32.510
22/01/2021-8,95%-0,686,927,406,927,45686M47.868
21/01/2021-0,78%-0,067,607,647,497,74233M20.752
20/01/20210,79%0,067,667,677,467,87293M28.934
19/01/2021-0,65%-0,057,607,707,377,72327M21.551
18/01/2021-0,78%-0,067,657,777,637,81191M16.056
15/01/2021-1,91%-0,157,717,767,677,81229M22.816
14/01/20210,77%0,067,867,907,827,95209M16.090
13/01/20210,26%0,027,807,797,728,08428M28.047
12/01/20212,10%0,167,787,657,637,85279M24.838
11/01/2021-4,75%-0,387,627,897,567,95437M34.354
08/01/20213,23%0,258,007,857,788,06392M25.146
07/01/20210,00%0,007,757,847,717,96348M28.506
06/01/2021-0,13%-0,017,757,807,728,11545M41.630
05/01/2021-1,65%-0,137,767,867,677,90440M31.071
04/01/2021-3,55%-0,297,898,307,898,33461M44.454
30/12/2020-0,37%-0,038,188,218,068,46809M49.585
29/12/20201,23%0,108,218,217,838,521.253M76.271
28/12/202012,02%0,878,117,487,388,191.328M68.263
23/12/20200,70%0,057,247,257,197,59534M31.927
22/12/20200,56%0,047,197,207,097,29200M16.284
21/12/2020-3,25%-0,247,157,177,037,28342M25.141
18/12/20200,68%0,057,397,347,287,44193M15.500
17/12/2020-1,74%-0,137,347,497,297,66339M23.132
16/12/20203,03%0,227,477,277,167,53434M39.936
15/12/2020-1,36%-0,107,257,397,237,41229M18.151
14/12/20200,96%0,077,357,367,237,58332M24.548
11/12/2020-1,36%-0,107,287,337,147,34255M22.770
10/12/20201,65%0,127,387,317,017,47384M30.227
09/12/2020-3,59%-0,277,267,707,197,72449M35.226
08/12/20202,31%0,177,537,437,127,63676M51.037
07/12/20206,82%0,477,366,896,857,781.030M71.424
04/12/2020-0,29%-0,026,897,016,787,06234M23.434
03/12/20202,22%0,156,916,826,757,01277M33.428
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
20/10/2020--7,107,167,017,24253M22.799


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito