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
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
19/09/20190,57%0,64112,14111,51111,10112,8498M5.627
18/09/2019-1,09%-1,23111,50111,50110,31112,72265M10.699
17/09/20195,36%5,73112,73106,00105,18112,96438M20.518
16/09/20193,88%4,00107,00103,10101,81107,00206M12.242
13/09/2019-1,90%-2,00103,00105,70103,00105,75122M6.876
12/09/2019-0,62%-0,65105,00105,65104,00106,90238M9.549
11/09/20191,78%1,85105,65104,10104,10106,07156M7.747
10/09/20190,23%0,24103,80103,30102,41104,66147M8.415
09/09/20192,31%2,34103,56101,17101,17105,00257M14.137
06/09/2019-1,09%-1,12101,22103,07101,18103,44132M7.393
05/09/2019-1,12%-1,16102,34104,32102,15104,71180M8.967
04/09/20190,42%0,43103,50104,50103,09105,38151M8.940
03/09/2019-1,56%-1,63103,07104,50102,16105,33160M9.097
02/09/2019-3,50%-3,80104,70107,00104,70107,79236M10.794
30/08/20194,33%4,50108,50103,90103,40108,50570M12.072
29/08/20194,52%4,50104,0099,6099,60104,63258M11.557
28/08/2019-0,70%-0,7099,5099,0098,31100,00130M7.158
27/08/20191,73%1,70100,2098,0296,35100,20217M8.061
26/08/2019-1,99%-2,0098,50100,6898,16101,1889M5.550
23/08/2019-0,30%-0,30100,50100,5498,97101,99140M7.832
22/08/2019-1,29%-1,32100,80101,8299,82102,34146M8.256
21/08/20191,47%1,48102,12101,71100,32102,34123M7.549
20/08/20190,04%0,04100,64101,0199,61101,65139M7.340
19/08/2019-1,26%-1,28100,60102,01100,06103,00163M9.074
16/08/20192,31%2,30101,88100,0099,39102,30221M11.745
15/08/2019-0,94%-0,9599,58100,3098,06102,43228M11.732
14/08/2019-0,04%-0,04100,5399,6599,15102,45359M17.913
13/08/20192,38%2,34100,5798,2397,76100,57240M9.567
12/08/2019-1,47%-1,4798,2399,4596,7599,45168M8.501
09/08/20192,94%2,8599,7096,6596,16100,59259M11.829
08/08/2019-2,15%-2,1396,8599,2095,6399,95319M15.915
07/08/20192,04%1,9898,9896,3095,8499,90376M16.158
06/08/20195,86%5,3797,0093,9092,7497,28684M24.309
05/08/20190,14%0,1391,6390,5989,8092,01237M13.030
02/08/2019-0,36%-0,3391,5092,1989,1692,79474M22.008
01/08/2019-3,34%-3,1791,8396,0091,1696,50560M23.968
31/07/20191,42%1,3395,0093,9391,6095,00355M14.651
30/07/2019-1,11%-1,0593,6795,0093,0895,10183M9.315
29/07/2019-0,55%-0,5294,7295,0094,5595,35342M8.122
26/07/2019-0,27%-0,2695,2495,3094,4495,50157M7.827
25/07/20190,00%0,0095,5095,9093,5295,90311M17.602
24/07/20190,27%0,2695,5094,9093,4096,10353M15.279
23/07/20193,24%2,9995,2493,0592,4195,241.688M19.277
22/07/20194,12%3,6592,2589,5089,3793,05577M28.666
19/07/2019-1,56%-1,4088,6088,4587,7990,88513M22.624
18/07/2019-1,53%-1,4090,0091,8588,8892,23274M11.358
17/07/2019-1,43%-1,3391,4093,4690,6193,87197M8.488


*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