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
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
25/05/20208,79%0,637,807,006,967,94391M47.188
22/05/20201,70%0,127,177,147,047,37231M39.746
21/05/2020-7,36%-0,567,057,646,977,66369M57.925
20/05/20207,94%0,567,617,227,157,67218M33.068
19/05/2020-4,08%-0,307,057,237,057,68243M42.422
18/05/20209,70%0,657,356,886,717,35276M43.841
15/05/2020-4,83%-0,346,707,036,707,32476M37.397
14/05/2020-4,99%-0,377,047,287,017,70354M52.034
13/05/2020-7,84%-0,637,418,117,358,26240M38.481
12/05/20204,42%0,348,047,847,658,57417M61.554
11/05/2020-14,82%-1,347,707,907,627,99443M94.948
08/05/20206,23%0,539,048,758,589,19211M41.450
07/05/2020-6,89%-0,638,519,328,519,37194M46.074
06/05/20201,44%0,139,149,028,929,30164M27.273
05/05/2020-6,05%-0,589,019,718,989,87248M49.320
04/05/2020-6,16%-0,639,599,819,429,95176M32.114
30/04/2020-0,29%-0,0310,2210,009,8510,65328M42.440
29/04/202013,89%1,2510,259,199,1110,35507M77.003
28/04/2020-4,86%-0,469,009,598,919,75323M58.566
27/04/20204,30%0,399,469,449,219,75247M48.233
24/04/2020-10,38%-1,059,079,818,269,87414M4.893
23/04/2020-8,50%-0,9410,1210,699,7110,95520M73.273
22/04/2020-7,29%-0,8711,0612,0011,0212,14447M69.529
20/04/20200,08%0,0111,9311,6011,3712,18171M28.431
17/04/20200,93%0,1111,9212,2111,8112,38171M23.949
16/04/2020-0,25%-0,0311,8112,3111,6612,39237M40.113
15/04/2020-1,17%-0,1411,8411,6711,4012,83461M65.110
14/04/202015,30%1,5911,9810,6710,5812,41317M48.765
13/04/20202,87%0,2910,3910,109,9610,52135M26.498
09/04/2020-0,39%-0,0410,1010,289,8610,70199M34.092
08/04/2020-0,59%-0,0610,149,759,6510,20271M50.061
07/04/20200,20%0,0210,2011,3010,1811,46258M47.630
06/04/202018,51%1,5910,189,259,0310,18215M34.719
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
17/03/2020--8,859,108,509,39224M39.706


*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