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
01/07/20226,40%0,132,162,041,982,1638M13.923
30/06/2022-4,25%-0,092,032,112,032,1444M12.923
29/06/2022-3,64%-0,082,122,222,112,2433M9.967
28/06/2022-4,35%-0,102,202,312,202,3242M8.345
27/06/2022-5,35%-0,132,302,442,302,4656M10.280
24/06/2022-0,41%-0,012,432,452,422,5028M10.042
23/06/2022-3,56%-0,092,442,532,442,5643M12.497
22/06/2022-10,60%-0,302,532,692,522,7385M31.125
21/06/20224,04%0,112,832,732,662,8343M9.037
20/06/2022-0,37%-0,012,722,752,682,7920M5.553
17/06/2022-0,36%-0,012,732,712,662,7534M11.724
15/06/20224,18%0,112,742,662,662,7637M11.317
14/06/20220,00%0,002,632,632,622,7134M10.571
13/06/2022-5,05%-0,142,632,732,592,7430M10.897
10/06/2022-1,42%-0,042,772,792,742,8219M9.158
09/06/20221,81%0,052,812,762,732,8525M9.706
08/06/2022-1,08%-0,032,762,772,722,8422M8.532
07/06/2022-1,76%-0,052,792,812,782,8317M6.018
06/06/2022-1,73%-0,052,842,922,842,9832M6.743
03/06/2022-0,34%-0,012,892,902,812,9129M15.258
02/06/2022-3,33%-0,102,903,032,853,0553M10.304
01/06/20222,04%0,063,002,962,883,0551M11.755
31/05/20224,63%0,132,942,842,843,0776M14.840
30/05/2022-0,35%-0,012,812,832,772,8717M4.724
27/05/2022-2,42%-0,072,822,902,812,9646M8.420
26/05/20221,05%0,032,892,862,832,9252M13.399
25/05/20220,00%0,002,862,832,832,9438M8.983
24/05/20220,70%0,022,862,772,762,9247M15.478
23/05/20229,23%0,242,842,612,612,8578M16.541
20/05/20226,56%0,162,602,462,432,6292M16.570
19/05/20222,09%0,052,442,412,372,4429M9.581
18/05/2022-2,45%-0,062,392,472,372,5246M13.342
17/05/2022-7,89%-0,212,452,712,412,78105M22.821
16/05/20221,92%0,052,662,592,492,6964M10.548
13/05/20220,38%0,012,612,622,602,6824M5.236
12/05/20222,36%0,062,602,532,502,6545M7.754
11/05/2022-4,15%-0,112,542,642,532,6533M8.045
10/05/2022-1,12%-0,032,652,702,642,7924M7.052
09/05/2022-0,37%-0,012,682,652,642,7027M11.925
06/05/20220,37%0,012,692,702,642,7528M9.766
05/05/2022-1,83%-0,052,682,682,622,7033M10.296
04/05/20223,80%0,102,732,612,562,7429M11.615
03/05/2022-1,13%-0,032,632,672,612,7025M11.774
02/05/2022-3,97%-0,112,662,792,632,8141M18.834
29/04/2022-1,07%-0,032,772,832,762,9258M12.868
28/04/20220,36%0,012,802,822,752,8331M13.120
27/04/2022-0,71%-0,022,792,872,782,8728M9.211
26/04/2022-1,75%-0,052,812,852,792,9142M14.397
25/04/2022-1,72%-0,052,862,812,802,9252M23.081
22/04/2022-0,68%-0,022,912,922,882,9537M12.081
20/04/2022-2,66%-0,082,933,002,933,0252M12.847
19/04/2022-1,95%-0,063,013,062,993,0844M10.503
18/04/20220,99%0,033,073,063,023,0924M5.984
14/04/2022-2,88%-0,093,043,133,033,1336M12.056
13/04/20221,29%0,043,133,113,063,1841M14.242
12/04/2022-2,83%-0,093,093,223,093,2640M10.419
11/04/2022-2,45%-0,083,183,243,173,2433M7.896
08/04/2022-0,31%-0,013,263,263,223,3030M9.320
07/04/2022-3,54%-0,123,273,383,233,4256M11.390
06/04/2022-0,29%-0,013,393,393,303,4148M9.778
05/04/2022-5,29%-0,193,403,593,403,6251M8.216
04/04/20222,28%0,083,593,533,493,6338M9.482
01/04/20220,29%0,013,513,513,483,6145M13.413
31/03/20220,00%0,003,503,503,473,5633M8.117
30/03/2022-3,05%-0,113,503,593,503,6342M15.716
29/03/20225,87%0,203,613,453,453,6261M14.309
28/03/2022-1,16%-0,043,413,483,363,4832M8.067
25/03/20226,48%0,213,453,253,243,49105M21.170
24/03/20224,85%0,153,243,103,103,2881M20.412
23/03/2022-0,64%-0,023,093,213,093,2762M12.277
22/03/20224,01%0,123,113,013,013,1463M21.083
21/03/2022-0,66%-0,022,993,022,963,0845M15.535
18/03/20221,01%0,033,013,002,993,13157M37.863
17/03/20221,71%0,052,983,002,893,0454M13.679
16/03/20223,17%0,092,932,882,872,9433M13.162
15/03/2022-1,05%-0,032,842,882,822,8927M12.199
14/03/2022-2,05%-0,062,872,942,853,0232M10.137
11/03/2022-2,66%-0,082,933,042,923,0635M13.416
10/03/2022-1,31%-0,043,013,052,983,0649M13.467
09/03/20220,66%0,023,053,053,043,1654M12.569
08/03/20222,71%0,083,032,982,913,0850M11.964
07/03/2022-4,84%-0,152,953,082,953,0953M26.913
04/03/2022-4,91%-0,163,103,273,093,2743M10.359
03/03/20225,16%0,163,263,103,103,37102M12.836
02/03/20221,31%0,043,103,072,993,1242M16.072
25/02/2022-3,16%-0,103,063,052,993,11109M20.701
24/02/2022-0,32%-0,013,163,093,013,2161M11.726
23/02/2022-1,25%-0,043,173,213,163,2932M9.368
22/02/20222,56%0,083,213,173,163,2740M8.757
21/02/2022-2,80%-0,093,133,223,113,2836M8.368
18/02/2022-2,13%-0,073,223,303,213,3638M8.730
17/02/2022-1,50%-0,053,293,323,263,3827M7.364
16/02/20221,83%0,063,343,303,273,3431M11.839
15/02/20222,82%0,093,283,233,223,3027M6.921
14/02/20220,31%0,013,193,183,153,2530M10.756
11/02/20220,95%0,033,183,163,153,42100M19.913
10/02/20220,96%0,033,153,123,083,1535M10.444
09/02/20221,30%0,043,123,073,033,1235M10.604
08/02/20222,67%0,083,082,992,973,0938M11.765
07/02/2022-0,66%-0,023,003,002,973,0437M9.083
04/02/20222,37%0,073,022,952,813,0695M20.799
03/02/2022-2,32%-0,072,953,012,953,0548M11.492
02/02/2022-9,04%-0,303,023,253,003,28157M20.857
01/02/20221,53%0,053,323,273,273,4157M11.117
31/01/20221,87%0,063,273,213,163,2758M16.210
28/01/2022-0,62%-0,023,213,193,163,2640M9.854
27/01/2022-1,22%-0,043,233,283,203,3556M12.019
26/01/2022-0,30%-0,013,273,303,233,3453M14.891
25/01/20223,80%0,123,283,143,113,2856M21.853
24/01/2022-5,39%-0,183,163,313,163,3279M25.973
21/01/2022-5,11%-0,183,343,503,333,5168M15.764
20/01/20224,45%0,153,523,363,363,5658M13.438
19/01/20220,60%0,023,373,363,353,4436M9.905
18/01/2022-3,74%-0,133,353,453,333,4749M16.787
17/01/2022-1,69%-0,063,483,513,473,5841M10.839
14/01/20220,28%0,013,543,533,483,5740M10.682
13/01/2022-2,75%-0,103,533,623,533,6640M10.802
12/01/20221,11%0,043,633,603,603,7030M13.517
11/01/20221,41%0,053,593,553,533,6435M13.522
10/01/2022-3,01%-0,113,543,653,523,6841M11.856
07/01/20221,39%0,053,653,613,563,7038M12.501
06/01/2022-1,10%-0,043,603,653,583,7048M13.809
05/01/2022-4,21%-0,163,643,783,643,8247M14.440
04/01/2022-2,81%-0,113,804,053,794,0554M14.844
03/01/2022-2,74%-0,113,914,053,884,1048M14.785
30/12/20212,29%0,094,023,953,954,0435M8.818
29/12/2021-2,96%-0,123,934,083,934,1247M8.923
28/12/20210,75%0,034,054,014,004,0936M10.851
27/12/20212,81%0,114,023,933,934,0235M12.780
23/12/2021-2,74%-0,113,914,033,914,0338M14.966
22/12/2021-0,99%-0,044,024,053,994,1047M10.730
21/12/2021-3,10%-0,134,064,184,044,2364M8.708
20/12/2021-3,46%-0,154,194,274,194,2841M8.584
17/12/2021--4,344,414,204,4274M13.057


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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