ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
27/03/20241,24%0,4637,6637,2836,5338,0851M5.732
26/03/2024-2,92%-1,1237,2038,4036,8838,6060M6.595
25/03/2024-1,01%-0,3938,3238,9438,1138,9840M3.899
22/03/2024-3,08%-1,2338,7139,7238,6039,9537M3.616
21/03/2024-0,15%-0,0639,9440,1239,5540,4930M3.039
20/03/20241,65%0,6540,0039,3539,3540,4136M4.212
19/03/20241,37%0,5339,3539,0038,6039,6071M4.247
18/03/2024-0,56%-0,2238,8239,3538,8039,8440M4.100
15/03/2024-2,67%-1,0739,0440,3039,0440,3474M4.479
14/03/2024-1,21%-0,4940,1140,4140,0140,8529M3.497
13/03/20240,37%0,1540,6040,4040,0141,0456M4.932
12/03/2024-0,47%-0,1940,4540,8040,0941,1665M6.607
11/03/2024-5,05%-2,1640,6442,8340,4443,36130M8.569
08/03/2024-1,20%-0,5242,8042,9942,6243,7352M5.167
07/03/2024-0,14%-0,0643,3243,4043,0243,9342M4.221
06/03/20242,07%0,8843,3842,6542,1743,8097M8.707
05/03/2024-0,54%-0,2342,5042,4942,3143,98144M12.052
04/03/202410,10%3,9242,7340,0039,7442,78200M16.554
01/03/2024-0,03%-0,0138,8139,0038,1139,2760M6.453
29/02/2024-0,61%-0,2438,8239,0638,6039,2547M4.706
28/02/2024-5,45%-2,2539,0641,1238,5041,22167M16.086
27/02/20244,06%1,6141,3140,0039,9441,4538M4.678
26/02/2024-3,85%-1,5939,7041,0839,6641,6461M6.676
23/02/2024-0,05%-0,0241,2941,3140,9041,8534M3.286
22/02/20240,81%0,3341,3141,0040,9441,5829M3.264
21/02/2024-2,06%-0,8640,9841,6640,3641,9454M6.587
20/02/20241,63%0,6741,8440,8440,8441,9634M3.127
19/02/20241,63%0,6641,1740,3440,1541,6836M3.374
16/02/20241,28%0,5140,5140,3139,5240,6152M5.607
15/02/20240,96%0,3840,0039,9339,5040,7051M4.871
14/02/2024-0,45%-0,1839,6239,7139,2039,9737M3.896
09/02/2024-2,52%-1,0339,8040,8039,8041,2241M3.886
08/02/2024-3,41%-1,4440,8342,3140,4042,7875M6.392
07/02/20240,07%0,0342,2742,2442,0042,9748M5.215
06/02/20244,09%1,6642,2440,6540,6342,4490M8.342
05/02/20240,55%0,2240,5840,3540,1540,7031M3.779
02/02/20240,02%0,0140,3640,5039,7540,6040M5.032
01/02/2024-1,01%-0,4140,3540,8740,0040,8753M5.596
31/01/20243,32%1,3140,7639,5039,5041,80112M10.690
30/01/2024-1,67%-0,6739,4540,2039,2840,4249M5.604
29/01/2024-1,30%-0,5340,1240,5239,9540,9238M4.320
26/01/2024-0,66%-0,2740,6541,1040,0941,4074M6.928
25/01/20240,91%0,3740,9240,2239,3741,44113M10.331
24/01/2024-3,08%-1,2940,5541,8439,6641,88147M14.071
23/01/202410,60%4,0141,8439,1739,1742,00223M17.422
22/01/2024-1,87%-0,7237,8338,6237,5138,8141M4.881
19/01/2024-0,18%-0,0738,5538,9237,9238,9941M4.715
18/01/2024-0,77%-0,3038,6239,2338,2939,3939M4.437
17/01/2024-1,59%-0,6338,9239,4338,5439,7054M6.001
16/01/2024-2,71%-1,1039,5540,6539,0940,6867M7.205
15/01/20240,79%0,3240,6540,5040,1740,8827M2.612
12/01/2024-0,67%-0,2740,3340,7740,2441,3544M4.200
11/01/2024-0,42%-0,1740,6040,9440,0541,1049M5.234
10/01/2024-2,32%-0,9740,7741,9040,5042,1840M4.278
09/01/2024-1,04%-0,4441,7442,1741,2942,1947M4.535
08/01/20243,08%1,2642,1840,9440,7642,7063M5.090
05/01/2024-2,55%-1,0740,9241,9840,8042,3172M7.045
04/01/2024-1,11%-0,4741,9942,6041,0142,9880M8.096
03/01/20241,29%0,5442,4641,7941,5542,8058M5.727
02/01/2024-5,37%-2,3841,9244,3441,6644,41100M8.726
28/12/2023-1,56%-0,7044,3045,1144,0845,2062M5.167
27/12/2023-0,51%-0,2345,0045,2844,9045,5756M4.635
26/12/2023-0,70%-0,3245,2345,6044,9246,3083M6.632
22/12/2023-6,18%-3,0045,5548,9045,5249,13177M13.520
21/12/2023-2,02%-1,0048,5549,8848,4350,2067M5.244
20/12/2023-0,94%-0,4749,5550,1049,2851,4479M6.971
19/12/20232,44%1,1950,0249,0048,6950,1378M5.532
18/12/20232,63%1,2548,8347,9547,3249,3179M6.385
15/12/2023-3,88%-1,9247,5849,6046,5249,95122M8.038
14/12/2023-3,19%-1,6349,5051,5049,2151,80106M8.458
13/12/2023-0,76%-0,3951,1351,7450,3552,18118M9.312
12/12/20230,98%0,5051,5251,3050,4952,1053M4.171
11/12/20230,87%0,4451,0250,4549,8551,2953M4.334
08/12/2023-4,04%-2,1350,5853,0150,3253,38102M7.260
07/12/2023-1,27%-0,6852,7153,6752,6854,2589M6.236
06/12/2023-1,24%-0,6753,3954,4953,2054,49105M7.567
05/12/20233,46%1,8154,0652,4552,4554,57199M14.353
04/12/2023-2,57%-1,3852,2553,4852,0653,9091M6.895
01/12/20236,20%3,1353,6350,7449,8953,63192M13.555
30/11/20233,21%1,5750,5049,3049,0551,35170M10.541
29/11/20230,04%0,0248,9349,3048,6849,7892M5.564
28/11/20232,47%1,1848,9147,8547,0648,95100M7.149
27/11/20232,01%0,9447,7346,8446,3247,8589M6.813
24/11/2023-1,91%-0,9146,7947,9045,7047,90100M6.689
23/11/20231,90%0,8947,7046,9046,4049,20167M11.100
22/11/20236,19%2,7346,8144,0944,0946,81156M11.118
21/11/20231,59%0,6944,0842,7742,7744,2472M5.923
20/11/20231,14%0,4943,3942,9942,6043,5054M4.581
17/11/2023-2,39%-1,0542,9044,1342,8344,4565M5.672
16/11/2023-0,72%-0,3243,9544,4543,2144,7589M7.948
14/11/20231,70%0,7444,2743,7043,7045,67104M9.003
13/11/2023-1,36%-0,6043,5344,0342,9544,6565M5.239
10/11/20232,20%0,9544,1342,9641,8144,53109M7.425
09/11/2023-0,67%-0,2943,1843,6442,9644,6564M4.901
08/11/20230,88%0,3843,4743,1842,1844,0274M5.020
07/11/20232,18%0,9243,0942,0841,8543,1378M6.138
06/11/2023-0,19%-0,0842,1742,4241,8842,8442M3.743
03/11/20231,71%0,7142,2542,0741,3942,8593M7.819
01/11/20232,09%0,8541,5440,8440,6142,1866M5.528
31/10/20230,00%0,0040,6940,8540,2441,4555M4.419
30/10/2023-0,42%-0,1740,6941,0240,1641,6960M5.121
27/10/2023-2,71%-1,1440,8641,9240,6442,4458M5.261
26/10/20236,09%2,4142,0039,6039,5942,0688M6.597
25/10/2023-2,10%-0,8539,5940,6039,0141,0591M6.318
24/10/2023-0,69%-0,2840,4441,2040,3042,48156M10.535
23/10/20230,59%0,2440,7240,2939,6341,1575M6.070
20/10/20231,45%0,5840,4839,7639,7040,5557M4.822
19/10/20230,45%0,1839,9039,7639,6040,4057M4.922
18/10/2023-0,10%-0,0439,7239,5639,5240,9080M7.133
17/10/2023-0,80%-0,3239,7639,8639,4340,5461M5.851
16/10/20230,40%0,1640,0840,5039,8541,1654M4.450
13/10/2023-2,56%-1,0539,9240,9439,9241,1087M7.402
11/10/2023-6,89%-3,0340,9743,9440,6944,63178M13.469
10/10/20232,44%1,0544,0043,1042,8144,1972M6.002
09/10/20231,15%0,4942,9541,7540,8843,1572M6.498
06/10/2023-0,59%-0,2542,4641,9441,0442,7453M5.107
05/10/20231,14%0,4842,7142,1041,6643,3071M5.656
04/10/20233,50%1,4342,2341,3940,9142,9881M6.357
03/10/2023-2,09%-0,8740,8041,2240,6341,9359M5.234
02/10/2023-5,30%-2,3341,6743,8140,9243,85104M7.170
29/09/20235,36%2,2444,0042,0742,0544,80143M9.374
28/09/20231,83%0,7541,7641,1740,2241,7661M4.813
27/09/2023-1,18%-0,4941,0141,7040,5142,4980M5.379
26/09/20230,14%0,0641,5041,1541,0041,9958M4.889
25/09/20232,35%0,9541,4440,3639,9341,6970M5.713
22/09/20231,96%0,7840,4941,5240,3642,99152M10.277
21/09/2023-1,93%-0,7839,7140,0038,6140,1869M5.993
20/09/20230,75%0,3040,4940,3540,2341,6059M4.655
19/09/2023-1,50%-0,6140,1940,9640,0041,3350M4.036
18/09/20230,74%0,3040,8040,6640,0842,1585M6.849
15/09/2023-7,24%-3,1640,5043,8440,5044,37103M7.393
14/09/2023-0,32%-0,1443,6643,9843,4044,6289M4.454
13/09/20232,03%0,8743,8042,9342,8444,0355M4.101
12/09/2023--42,9341,7141,6743,6064M5.052


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito