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
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
17/03/20201,14%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
26/12/2019--39,9738,9938,4739,97107M13.595


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br