Cotação atual, histórico e gráfico do papel: IRBR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IRBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2024	-0,59%	-0,26	43,90	43,87	42,78	44,70	60M	5.970
28/10/2024	6,80%	2,81	44,16	41,64	41,46	44,70	83M	6.605
25/10/2024	-6,49%	-2,87	41,35	44,66	41,32	44,95	100M	8.561
24/10/2024	-7,32%	-3,49	44,22	47,91	44,22	48,45	128M	11.860
23/10/2024	12,29%	5,22	47,71	42,80	42,68	48,15	155M	13.111
22/10/2024	0,07%	0,03	42,49	42,45	41,59	42,53	26M	2.863
21/10/2024	1,94%	0,81	42,46	41,86	41,61	42,56	28M	3.243

18/10/2024	-0,93%	-0,39	41,65	42,13	41,35	42,46	28M	3.337
17/10/2024	-2,84%	-1,23	42,04	43,14	41,91	43,14	48M	4.991
16/10/2024	-1,66%	-0,73	43,27	43,80	43,03	44,04	46M	4.523
15/10/2024	0,00%	0,00	44,00	43,87	43,53	44,46	32M	4.437
14/10/2024	1,22%	0,53	44,00	43,39	43,10	44,31	43M	6.046
11/10/2024	0,58%	0,25	43,47	43,15	42,73	43,69	27M	3.549
10/10/2024	0,65%	0,28	43,22	42,94	42,60	43,34	26M	2.893
09/10/2024	-2,41%	-1,06	42,94	43,99	42,90	44,17	31M	3.958
08/10/2024	0,46%	0,20	44,00	43,65	43,51	44,61	29M	3.718
07/10/2024	-1,77%	-0,79	43,80	44,74	43,50	45,20	32M	3.760
04/10/2024	2,01%	0,88	44,59	43,78	43,10	44,83	31M	4.449
03/10/2024	-3,15%	-1,42	43,71	44,90	43,57	44,91	29M	3.406
02/10/2024	0,71%	0,32	45,13	45,11	44,84	46,06	38M	5.048
01/10/2024	0,11%	0,05	44,81	44,75	44,44	45,19	33M	4.278
30/09/2024	-1,73%	-0,79	44,76	45,23	43,94	45,50	31M	3.921
27/09/2024	0,11%	0,05	45,55	45,50	45,15	46,08	26M	3.157
26/09/2024	-1,07%	-0,49	45,50	46,30	44,95	46,55	27M	3.069
25/09/2024	-0,11%	-0,05	45,99	46,30	45,77	46,71	93M	2.771
24/09/2024	1,25%	0,57	46,04	45,79	45,77	46,50	35M	4.020
23/09/2024	0,55%	0,25	45,47	45,22	44,54	46,19	46M	4.988
20/09/2024	-1,27%	-0,58	45,22	45,80	44,72	46,85	43M	4.743
19/09/2024	-0,69%	-0,32	45,80	46,11	45,24	46,89	37M	4.028
18/09/2024	-1,01%	-0,47	46,12	46,15	46,10	47,10	37M	4.065
17/09/2024	-1,10%	-0,52	46,59	47,09	46,45	47,42	31M	3.461
16/09/2024	-0,49%	-0,23	47,11	47,19	46,86	47,60	28M	2.977
13/09/2024	1,05%	0,49	47,34	47,20	47,18	48,56	48M	5.010
12/09/2024	1,89%	0,87	46,85	45,95	45,32	47,15	72M	7.338
11/09/2024	-4,61%	-2,22	45,98	46,06	43,65	46,12	168M	15.356
10/09/2024	0,42%	0,20	48,20	47,72	47,33	48,62	40M	4.513
09/09/2024	-3,79%	-1,89	48,00	49,95	47,58	50,72	69M	6.823
06/09/2024	-3,48%	-1,80	49,89	51,49	49,41	52,35	79M	6.762
05/09/2024	6,14%	2,99	51,69	48,52	48,52	51,72	110M	9.661
04/09/2024	-6,27%	-3,26	48,70	51,72	48,57	52,46	136M	10.644
03/09/2024	5,35%	2,64	51,96	49,28	49,06	52,50	175M	13.559
02/09/2024	1,94%	0,94	49,32	49,86	48,25	50,78	103M	9.416
30/08/2024	-0,60%	-0,29	48,38	48,60	47,53	48,89	81M	7.638
29/08/2024	-0,67%	-0,33	48,67	48,75	48,50	49,04	44M	4.969
28/08/2024	0,14%	0,07	49,00	48,71	48,41	49,25	66M	5.656
27/08/2024	0,68%	0,33	48,93	48,13	48,13	49,50	83M	7.144
26/08/2024	1,40%	0,67	48,60	48,13	47,41	49,28	85M	8.097
23/08/2024	2,35%	1,10	47,93	46,97	46,97	50,45	271M	20.550
22/08/2024	-0,47%	-0,22	46,83	47,00	45,73	47,60	111M	10.543
21/08/2024	2,53%	1,16	47,05	45,89	45,82	47,14	86M	7.435
20/08/2024	-0,67%	-0,31	45,89	46,37	44,79	46,59	116M	10.482
19/08/2024	2,99%	1,34	46,20	44,86	44,49	46,97	162M	15.240
16/08/2024	5,58%	2,37	44,86	43,11	43,11	47,00	341M	28.319
15/08/2024	30,66%	9,97	42,49	36,51	35,85	42,50	466M	31.889
14/08/2024	1,98%	0,63	32,52	31,80	31,43	33,00	53M	7.052
13/08/2024	5,88%	1,77	31,89	30,43	30,20	31,96	65M	7.874
12/08/2024	2,31%	0,68	30,12	29,70	29,53	30,57	34M	4.828
09/08/2024	1,48%	0,43	29,44	29,14	28,86	29,70	35M	5.313
08/08/2024	-0,17%	-0,05	29,01	29,20	28,88	29,40	20M	3.091
07/08/2024	1,40%	0,40	29,06	28,69	28,61	29,23	22M	3.254
06/08/2024	-0,03%	-0,01	28,66	28,85	28,18	29,10	21M	3.266
05/08/2024	0,07%	0,02	28,67	28,05	27,51	28,77	34M	4.738
02/08/2024	-0,97%	-0,28	28,65	28,72	28,48	29,66	19M	3.353
01/08/2024	-1,30%	-0,38	28,93	29,31	28,78	29,99	21M	3.533
31/07/2024	1,00%	0,29	29,31	29,08	29,04	29,55	19M	2.947
30/07/2024	-0,17%	-0,05	29,02	28,99	28,53	29,02	13M	2.370
29/07/2024	-0,48%	-0,14	29,07	29,21	28,72	29,35	20M	2.386
26/07/2024	2,71%	0,77	29,21	28,51	28,42	29,45	20M	3.162
25/07/2024	-1,39%	-0,40	28,44	28,99	28,41	29,28	44M	4.531
24/07/2024	-2,80%	-0,83	28,84	29,81	28,72	29,95	59M	8.322
23/07/2024	-4,07%	-1,26	29,67	30,89	29,65	30,89	27M	4.001
22/07/2024	3,13%	0,94	30,93	30,00	30,00	31,16	32M	4.304
19/07/2024	-4,49%	-1,41	29,99	31,57	29,75	32,15	49M	5.754
18/07/2024	-2,91%	-0,94	31,40	32,05	31,40	32,37	24M	3.506
17/07/2024	0,72%	0,23	32,34	32,13	31,67	32,38	21M	3.227
16/07/2024	0,91%	0,29	32,11	31,59	31,59	32,66	33M	4.226
15/07/2024	1,11%	0,35	31,82	31,51	31,23	31,95	19M	3.105
12/07/2024	1,55%	0,48	31,47	31,03	30,85	31,62	25M	3.542
11/07/2024	0,10%	0,03	30,99	31,11	30,84	31,38	22M	2.966
10/07/2024	1,14%	0,35	30,96	30,61	30,61	31,07	20M	3.032
09/07/2024	1,02%	0,31	30,61	30,18	30,02	30,70	20M	2.703
08/07/2024	-0,98%	-0,30	30,30	30,54	30,19	30,80	25M	3.293
05/07/2024	-1,92%	-0,60	30,60	31,22	30,33	31,33	32M	4.308
04/07/2024	-0,35%	-0,11	31,20	31,53	31,05	31,80	21M	3.327
03/07/2024	1,72%	0,53	31,31	30,95	30,95	31,57	21M	2.837
02/07/2024	-2,01%	-0,63	30,78	31,21	30,78	31,59	26M	3.030
01/07/2024	-0,60%	-0,19	31,41	31,74	31,20	31,80	34M	4.014
28/06/2024	-2,26%	-0,73	31,60	32,15	31,60	32,35	22M	3.062
27/06/2024	-0,49%	-0,16	32,33	32,50	31,81	33,16	46M	3.895
26/06/2024	2,36%	0,75	32,49	31,57	31,25	32,60	43M	4.594
25/06/2024	-0,72%	-0,23	31,74	31,94	31,22	31,94	26M	3.059
24/06/2024	1,07%	0,34	31,97	31,79	31,68	32,29	20M	2.730
21/06/2024	0,99%	0,31	31,63	31,32	30,83	31,66	32M	3.649
20/06/2024	1,06%	0,33	31,32	31,21	31,05	31,78	26M	3.596
19/06/2024	0,29%	0,09	30,99	30,90	30,27	31,14	23M	2.780
18/06/2024	-1,50%	-0,47	30,90	31,41	30,82	31,72	21M	2.790
17/06/2024	-1,75%	-0,56	31,37	31,84	31,14	31,95	18M	2.656
14/06/2024	0,19%	0,06	31,93	31,87	31,23	32,02	22M	2.904
13/06/2024	0,19%	0,06	31,87	31,67	31,63	32,14	12M	1.648
12/06/2024	-2,72%	-0,89	31,81	32,71	31,56	32,87	37M	5.255
11/06/2024	3,19%	1,01	32,70	31,80	31,79	33,00	31M	4.014
10/06/2024	0,16%	0,05	31,69	31,84	31,46	31,86	16M	2.740
07/06/2024	-0,88%	-0,28	31,64	31,80	31,44	32,06	24M	3.982
06/06/2024	1,43%	0,45	31,92	31,48	31,48	32,39	27M	4.135
05/06/2024	1,45%	0,45	31,47	31,00	30,91	31,89	35M	4.943
04/06/2024	-1,18%	-0,37	31,02	31,37	30,62	31,38	29M	3.874
03/06/2024	-0,54%	-0,17	31,39	31,60	30,91	31,74	46M	5.325
31/05/2024	-2,83%	-0,92	31,56	32,42	31,33	32,94	52M	6.020
29/05/2024	-0,95%	-0,31	32,48	32,78	32,40	33,00	36M	4.859
28/05/2024	-1,38%	-0,46	32,79	33,48	32,59	33,65	52M	5.374
27/05/2024	-1,39%	-0,47	33,25	33,56	33,09	33,78	56M	4.041
24/05/2024	-0,74%	-0,25	33,72	34,10	33,65	34,31	33M	3.787
23/05/2024	1,71%	0,57	33,97	33,50	33,24	34,28	64M	7.648
22/05/2024	-2,85%	-0,98	33,40	34,19	33,37	34,62	70M	6.765
21/05/2024	-1,41%	-0,49	34,38	34,98	34,36	35,11	71M	6.279
20/05/2024	-6,81%	-2,55	34,87	37,42	34,80	37,50	147M	13.499
17/05/2024	0,40%	0,15	37,42	38,41	37,17	40,61	198M	17.238
16/05/2024	1,80%	0,66	37,27	36,62	35,92	37,46	68M	7.876
15/05/2024	1,10%	0,40	36,61	36,03	36,00	37,20	76M	5.985
14/05/2024	-3,82%	-1,44	36,21	38,30	35,87	38,33	123M	13.625
13/05/2024	-2,96%	-1,15	37,65	39,10	37,41	39,81	88M	8.283
10/05/2024	-1,80%	-0,71	38,80	39,52	38,59	40,12	43M	5.303
09/05/2024	-0,65%	-0,26	39,51	39,40	39,18	39,90	36M	4.552
08/05/2024	1,40%	0,55	39,77	38,86	38,24	40,25	93M	8.644
07/05/2024	-8,77%	-3,77	39,22	42,88	38,70	43,20	187M	16.512
06/05/2024	-3,39%	-1,51	42,99	44,01	42,91	44,11	55M	5.058
03/05/2024	1,71%	0,75	44,50	44,32	43,64	45,20	65M	6.845
02/05/2024	2,99%	1,27	43,75	43,37	43,19	44,78	91M	8.579
30/04/2024	-1,26%	-0,54	42,48	42,98	42,29	43,78	66M	6.363
29/04/2024	1,58%	0,67	43,02	42,15	41,53	43,27	40M	4.264
26/04/2024	2,69%	1,11	42,35	41,53	41,25	42,76	55M	5.371
25/04/2024	1,18%	0,48	41,24	40,80	40,30	41,40	45M	4.472
24/04/2024	0,77%	0,31	40,76	40,52	39,60	41,09	38M	3.834
23/04/2024	-	-	40,45	40,49	40,04	40,72	29M	3.335

Date,Open,High,Low,Close,Volume
29-Oct-24,43.87,44.70,42.78,43.90,60166370
28-Oct-24,41.64,44.70,41.46,44.16,82936386
25-Oct-24,44.66,44.95,41.32,41.35,99899264
24-Oct-24,47.91,48.45,44.22,44.22,128218028
23-Oct-24,42.80,48.15,42.68,47.71,154963938
22-Oct-24,42.45,42.53,41.59,42.49,25539093
21-Oct-24,41.86,42.56,41.61,42.46,28485513
18-Oct-24,42.13,42.46,41.35,41.65,28390128
17-Oct-24,43.14,43.14,41.91,42.04,47524183
16-Oct-24,43.80,44.04,43.03,43.27,46112822
15-Oct-24,43.87,44.46,43.53,44.00,32310353
14-Oct-24,43.39,44.31,43.10,44.00,43296265
11-Oct-24,43.15,43.69,42.73,43.47,26629095
10-Oct-24,42.94,43.34,42.60,43.22,26369808
09-Oct-24,43.99,44.17,42.90,42.94,30698126
08-Oct-24,43.65,44.61,43.51,44.00,29210330
07-Oct-24,44.74,45.20,43.50,43.80,31511267
04-Oct-24,43.78,44.83,43.10,44.59,31322801
03-Oct-24,44.90,44.91,43.57,43.71,28966875
02-Oct-24,45.11,46.06,44.84,45.13,38196565
01-Oct-24,44.75,45.19,44.44,44.81,32862533
30-Sep-24,45.23,45.50,43.94,44.76,31134537
27-Sep-24,45.50,46.08,45.15,45.55,25548920
26-Sep-24,46.30,46.55,44.95,45.50,26615249
25-Sep-24,46.30,46.71,45.77,45.99,93073056
24-Sep-24,45.79,46.50,45.77,46.04,34682196
23-Sep-24,45.22,46.19,44.54,45.47,45748385
20-Sep-24,45.80,46.85,44.72,45.22,42642066
19-Sep-24,46.11,46.89,45.24,45.80,36546415
18-Sep-24,46.15,47.10,46.10,46.12,37405894
17-Sep-24,47.09,47.42,46.45,46.59,30807219
16-Sep-24,47.19,47.60,46.86,47.11,27899291
13-Sep-24,47.20,48.56,47.18,47.34,47930973
12-Sep-24,45.95,47.15,45.32,46.85,71653375
11-Sep-24,46.06,46.12,43.65,45.98,168461263
10-Sep-24,47.72,48.62,47.33,48.20,40455425
09-Sep-24,49.95,50.72,47.58,48.00,68909510
06-Sep-24,51.49,52.35,49.41,49.89,78905676
05-Sep-24,48.52,51.72,48.52,51.69,109523092
04-Sep-24,51.72,52.46,48.57,48.70,136080297
03-Sep-24,49.28,52.50,49.06,51.96,175431705
02-Sep-24,49.86,50.78,48.25,49.32,103018386
30-Aug-24,48.60,48.89,47.53,48.38,81310769
29-Aug-24,48.75,49.04,48.50,48.67,43527444
28-Aug-24,48.71,49.25,48.41,49.00,65591975
27-Aug-24,48.13,49.50,48.13,48.93,82993461
26-Aug-24,48.13,49.28,47.41,48.60,85468170
23-Aug-24,46.97,50.45,46.97,47.93,271121581
22-Aug-24,47.00,47.60,45.73,46.83,111321764
21-Aug-24,45.89,47.14,45.82,47.05,86398034
20-Aug-24,46.37,46.59,44.79,45.89,115791906
19-Aug-24,44.86,46.97,44.49,46.20,161578337
16-Aug-24,43.11,47.00,43.11,44.86,341190315
15-Aug-24,36.51,42.50,35.85,42.49,466224712
14-Aug-24,31.80,33.00,31.43,32.52,53294697
13-Aug-24,30.43,31.96,30.20,31.89,64816928
12-Aug-24,29.70,30.57,29.53,30.12,34288205
09-Aug-24,29.14,29.70,28.86,29.44,34734772
08-Aug-24,29.20,29.40,28.88,29.01,20295211
07-Aug-24,28.69,29.23,28.61,29.06,21601891
06-Aug-24,28.85,29.10,28.18,28.66,20584488
05-Aug-24,28.05,28.77,27.51,28.67,34169857
02-Aug-24,28.72,29.66,28.48,28.65,19237358
01-Aug-24,29.31,29.99,28.78,28.93,21122133
31-Jul-24,29.08,29.55,29.04,29.31,18832454
30-Jul-24,28.99,29.02,28.53,29.02,13134070
29-Jul-24,29.21,29.35,28.72,29.07,20368423
26-Jul-24,28.51,29.45,28.42,29.21,20048765
25-Jul-24,28.99,29.28,28.41,28.44,43709470
24-Jul-24,29.81,29.95,28.72,28.84,58757465
23-Jul-24,30.89,30.89,29.65,29.67,26683153
22-Jul-24,30.00,31.16,30.00,30.93,32093442
19-Jul-24,31.57,32.15,29.75,29.99,48818538
18-Jul-24,32.05,32.37,31.40,31.40,24144795
17-Jul-24,32.13,32.38,31.67,32.34,21460974
16-Jul-24,31.59,32.66,31.59,32.11,33201947
15-Jul-24,31.51,31.95,31.23,31.82,18954948
12-Jul-24,31.03,31.62,30.85,31.47,25369737
11-Jul-24,31.11,31.38,30.84,30.99,21502455
10-Jul-24,30.61,31.07,30.61,30.96,19688179
09-Jul-24,30.18,30.70,30.02,30.61,20241255
08-Jul-24,30.54,30.80,30.19,30.30,25299756
05-Jul-24,31.22,31.33,30.33,30.60,31529524
04-Jul-24,31.53,31.80,31.05,31.20,21243863
03-Jul-24,30.95,31.57,30.95,31.31,20801298
02-Jul-24,31.21,31.59,30.78,30.78,26199488
01-Jul-24,31.74,31.80,31.20,31.41,33500037
28-Jun-24,32.15,32.35,31.60,31.60,21728867
27-Jun-24,32.50,33.16,31.81,32.33,45638987
26-Jun-24,31.57,32.60,31.25,32.49,43342906
25-Jun-24,31.94,31.94,31.22,31.74,26456175
24-Jun-24,31.79,32.29,31.68,31.97,19993866
21-Jun-24,31.32,31.66,30.83,31.63,32346369
20-Jun-24,31.21,31.78,31.05,31.32,26461760
19-Jun-24,30.90,31.14,30.27,30.99,22971248
18-Jun-24,31.41,31.72,30.82,30.90,20553407
17-Jun-24,31.84,31.95,31.14,31.37,18356165
14-Jun-24,31.87,32.02,31.23,31.93,22141278
13-Jun-24,31.67,32.14,31.63,31.87,12284275
12-Jun-24,32.71,32.87,31.56,31.81,37379874
11-Jun-24,31.80,33.00,31.79,32.70,30985098
10-Jun-24,31.84,31.86,31.46,31.69,16062978
07-Jun-24,31.80,32.06,31.44,31.64,24111873
06-Jun-24,31.48,32.39,31.48,31.92,27148079
05-Jun-24,31.00,31.89,30.91,31.47,34713098
04-Jun-24,31.37,31.38,30.62,31.02,29385956
03-Jun-24,31.60,31.74,30.91,31.39,45586683
31-May-24,32.42,32.94,31.33,31.56,51868111
29-May-24,32.78,33.00,32.40,32.48,35590021
28-May-24,33.48,33.65,32.59,32.79,51828572
27-May-24,33.56,33.78,33.09,33.25,56174716
24-May-24,34.10,34.31,33.65,33.72,33045899
23-May-24,33.50,34.28,33.24,33.97,63832088
22-May-24,34.19,34.62,33.37,33.40,69776212
21-May-24,34.98,35.11,34.36,34.38,70628499
20-May-24,37.42,37.50,34.80,34.87,146608502
17-May-24,38.41,40.61,37.17,37.42,198290971
16-May-24,36.62,37.46,35.92,37.27,67956437
15-May-24,36.03,37.20,36.00,36.61,75917230
14-May-24,38.30,38.33,35.87,36.21,122968903
13-May-24,39.10,39.81,37.41,37.65,88080394
10-May-24,39.52,40.12,38.59,38.80,42987535
09-May-24,39.40,39.90,39.18,39.51,35546943
08-May-24,38.86,40.25,38.24,39.77,93081105
07-May-24,42.88,43.20,38.70,39.22,186698324
06-May-24,44.01,44.11,42.91,42.99,55227386
03-May-24,44.32,45.20,43.64,44.50,65184551
02-May-24,43.37,44.78,43.19,43.75,91029802
30-Apr-24,42.98,43.78,42.29,42.48,65789308
29-Apr-24,42.15,43.27,41.53,43.02,40486345
26-Apr-24,41.53,42.76,41.25,42.35,55206256
25-Apr-24,40.80,41.40,40.30,41.24,44684411
24-Apr-24,40.52,41.09,39.60,40.76,37827956
23-Apr-24,40.49,40.72,40.04,40.45,28917244

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IRBR3