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
23/01/2025	-3,09%	-1,62	50,77	53,84	50,61	53,99	112M	8.368
22/01/2025	3,33%	1,69	52,39	50,61	50,60	53,65	160M	12.233
21/01/2025	-2,31%	-1,20	50,70	51,60	50,32	52,15	51M	4.610
20/01/2025	-0,59%	-0,31	51,90	51,70	51,13	52,95	92M	7.562
17/01/2025	4,21%	2,11	52,21	50,63	49,51	52,60	148M	8.734
16/01/2025	-1,86%	-0,95	50,10	51,07	49,33	51,25	132M	8.209
15/01/2025	8,34%	3,93	51,05	47,50	47,36	51,54	194M	13.721

14/01/2025	-2,24%	-1,08	47,12	48,25	46,70	48,74	125M	8.740
13/01/2025	4,60%	2,12	48,20	46,08	45,74	48,36	128M	10.281
10/01/2025	3,67%	1,63	46,08	45,33	44,50	47,34	150M	10.918
09/01/2025	0,57%	0,25	44,45	44,30	43,60	44,45	38M	3.995
08/01/2025	-0,99%	-0,44	44,20	44,16	43,92	45,27	78M	7.997
07/01/2025	2,67%	1,16	44,64	43,48	43,46	44,90	58M	4.806
06/01/2025	3,40%	1,43	43,48	42,51	41,50	43,95	64M	6.263
03/01/2025	-5,55%	-2,47	42,05	44,01	42,05	44,27	78M	6.313
02/01/2025	4,88%	2,07	44,52	43,00	42,01	44,70	89M	8.534
30/12/2024	-2,08%	-0,90	42,45	43,35	41,90	44,12	82M	7.567
27/12/2024	1,17%	0,50	43,35	42,70	41,79	43,35	80M	8.294
26/12/2024	11,30%	4,35	42,85	39,22	39,20	43,58	175M	15.304
23/12/2024	2,42%	0,91	38,50	37,77	36,88	39,50	76M	8.406
20/12/2024	0,27%	0,10	37,59	37,33	36,30	37,60	73M	6.238
19/12/2024	-0,90%	-0,34	37,49	38,17	37,38	38,51	39M	4.751
18/12/2024	-4,35%	-1,72	37,83	39,50	37,63	39,80	41M	5.021
17/12/2024	1,02%	0,40	39,55	39,50	38,90	40,19	23M	3.005
16/12/2024	-0,89%	-0,35	39,15	39,57	39,01	40,16	30M	3.727
13/12/2024	-1,86%	-0,75	39,50	40,39	39,32	40,74	32M	3.411
12/12/2024	-1,78%	-0,73	40,25	40,62	39,59	40,63	32M	4.159
11/12/2024	1,79%	0,72	40,98	40,26	39,63	41,74	35M	4.028
10/12/2024	3,28%	1,28	40,26	39,35	39,30	40,64	31M	3.632
09/12/2024	0,05%	0,02	38,98	38,90	38,70	39,35	19M	2.312
06/12/2024	-3,04%	-1,22	38,96	40,00	38,40	40,32	35M	3.448
05/12/2024	0,78%	0,31	40,18	40,11	40,07	40,76	31M	2.579
04/12/2024	1,19%	0,47	39,87	39,31	39,25	40,36	29M	3.672
03/12/2024	-1,65%	-0,66	39,40	40,05	38,90	40,39	40M	4.710
02/12/2024	-2,27%	-0,93	40,06	40,69	39,56	41,21	45M	4.393
29/11/2024	3,93%	1,55	40,99	39,43	38,65	40,99	46M	5.642
28/11/2024	-3,33%	-1,36	39,44	40,81	39,13	40,93	25M	2.835
27/11/2024	0,12%	0,05	40,80	40,65	39,80	41,35	59M	8.108
26/11/2024	2,52%	1,00	40,75	40,19	39,82	41,75	51M	5.279
25/11/2024	0,81%	0,32	39,75	39,80	39,42	40,19	48M	2.662
22/11/2024	2,15%	0,83	39,43	38,90	38,66	39,43	26M	2.924
21/11/2024	-2,67%	-1,06	38,60	39,58	38,25	39,75	55M	5.255
19/11/2024	-0,97%	-0,39	39,66	40,13	39,47	40,31	35M	3.924
18/11/2024	0,12%	0,05	40,05	40,20	39,50	40,77	41M	4.779
14/11/2024	-1,23%	-0,50	40,00	40,18	39,60	40,79	69M	7.429
13/11/2024	-6,85%	-2,98	40,50	45,35	39,77	45,88	213M	18.172
12/11/2024	2,79%	1,18	43,48	42,40	42,11	43,72	67M	6.445
11/11/2024	3,70%	1,51	42,30	40,75	40,70	42,43	35M	3.588
08/11/2024	-0,24%	-0,10	40,79	40,89	39,97	41,06	32M	4.334
07/11/2024	-3,77%	-1,60	40,89	42,21	40,73	42,77	44M	5.290
06/11/2024	-1,07%	-0,46	42,49	42,12	41,90	43,16	32M	3.994
05/11/2024	1,32%	0,56	42,95	42,21	41,90	43,10	29M	3.804
04/11/2024	1,68%	0,70	42,39	42,20	41,92	43,11	27M	3.238
01/11/2024	-3,81%	-1,65	41,69	43,34	41,58	43,60	43M	4.357
31/10/2024	0,46%	0,20	43,34	43,49	43,15	44,16	33M	3.603
30/10/2024	-1,73%	-0,76	43,14	43,90	42,96	44,80	40M	3.857
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	-	-	31,47	31,03	30,85	31,62	25M	3.542

Date,Open,High,Low,Close,Volume
23-Jan-25,53.84,53.99,50.61,50.77,111529095
22-Jan-25,50.61,53.65,50.60,52.39,159772227
21-Jan-25,51.60,52.15,50.32,50.70,51433340
20-Jan-25,51.70,52.95,51.13,51.90,92072499
17-Jan-25,50.63,52.60,49.51,52.21,148365066
16-Jan-25,51.07,51.25,49.33,50.10,131563167
15-Jan-25,47.50,51.54,47.36,51.05,193625163
14-Jan-25,48.25,48.74,46.70,47.12,124993280
13-Jan-25,46.08,48.36,45.74,48.20,128359788
10-Jan-25,45.33,47.34,44.50,46.08,149822326
09-Jan-25,44.30,44.45,43.60,44.45,37760253
08-Jan-25,44.16,45.27,43.92,44.20,78277567
07-Jan-25,43.48,44.90,43.46,44.64,57942954
06-Jan-25,42.51,43.95,41.50,43.48,63554631
03-Jan-25,44.01,44.27,42.05,42.05,77893135
02-Jan-25,43.00,44.70,42.01,44.52,88835861
30-Dec-24,43.35,44.12,41.90,42.45,81726739
27-Dec-24,42.70,43.35,41.79,43.35,80082904
26-Dec-24,39.22,43.58,39.20,42.85,175405445
23-Dec-24,37.77,39.50,36.88,38.50,75835990
20-Dec-24,37.33,37.60,36.30,37.59,72905261
19-Dec-24,38.17,38.51,37.38,37.49,39471168
18-Dec-24,39.50,39.80,37.63,37.83,41375156
17-Dec-24,39.50,40.19,38.90,39.55,22913532
16-Dec-24,39.57,40.16,39.01,39.15,29595140
13-Dec-24,40.39,40.74,39.32,39.50,31526934
12-Dec-24,40.62,40.63,39.59,40.25,32071989
11-Dec-24,40.26,41.74,39.63,40.98,34815610
10-Dec-24,39.35,40.64,39.30,40.26,31183358
09-Dec-24,38.90,39.35,38.70,38.98,18655552
06-Dec-24,40.00,40.32,38.40,38.96,35233040
05-Dec-24,40.11,40.76,40.07,40.18,31240450
04-Dec-24,39.31,40.36,39.25,39.87,29153064
03-Dec-24,40.05,40.39,38.90,39.40,39742556
02-Dec-24,40.69,41.21,39.56,40.06,45173229
29-Nov-24,39.43,40.99,38.65,40.99,45710440
28-Nov-24,40.81,40.93,39.13,39.44,25288994
27-Nov-24,40.65,41.35,39.80,40.80,58710666
26-Nov-24,40.19,41.75,39.82,40.75,51126603
25-Nov-24,39.80,40.19,39.42,39.75,48438093
22-Nov-24,38.90,39.43,38.66,39.43,26155412
21-Nov-24,39.58,39.75,38.25,38.60,54515662
19-Nov-24,40.13,40.31,39.47,39.66,35388451
18-Nov-24,40.20,40.77,39.50,40.05,40595760
14-Nov-24,40.18,40.79,39.60,40.00,69484839
13-Nov-24,45.35,45.88,39.77,40.50,212788141
12-Nov-24,42.40,43.72,42.11,43.48,67406851
11-Nov-24,40.75,42.43,40.70,42.30,35303625
08-Nov-24,40.89,41.06,39.97,40.79,32005908
07-Nov-24,42.21,42.77,40.73,40.89,43785254
06-Nov-24,42.12,43.16,41.90,42.49,31981392
05-Nov-24,42.21,43.10,41.90,42.95,29289634
04-Nov-24,42.20,43.11,41.92,42.39,26669330
01-Nov-24,43.34,43.60,41.58,41.69,42844902
31-Oct-24,43.49,44.16,43.15,43.34,32899457
30-Oct-24,43.90,44.80,42.96,43.14,39500281
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

*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