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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/2018-0,78%-0,6076,1976,8076,0078,1866M5.143
14/12/20181,04%0,7976,7975,5475,3177,0845M2.831
13/12/20180,46%0,3576,0075,8074,5376,1949M3.561
12/12/20180,33%0,2575,6575,4075,1176,6871M4.935
11/12/20180,27%0,2075,4075,8773,8775,8770M3.918
10/12/2018-0,92%-0,7075,2076,0075,1776,2439M3.278
07/12/20181,27%0,9575,9075,0474,9776,3548M3.627
06/12/20180,74%0,5574,9574,0073,8275,7846M2.611
05/12/2018-0,32%-0,2474,4074,9573,7475,5041M2.739
04/12/20181,30%0,9674,6474,2173,0175,0665M4.064
03/12/2018-1,56%-1,1773,6875,1273,5375,9690M6.475
30/11/2018-0,99%-0,7574,8575,5874,8576,1983M2.752
29/11/2018-0,53%-0,4075,6076,0273,7176,3460M3.778
28/11/2018-0,64%-0,4976,0076,4075,5176,8440M2.789
27/11/20182,48%1,8576,4974,6474,6476,5965M5.391
26/11/20180,82%0,6174,6474,0474,0476,3069M4.919
23/11/20180,19%0,1474,0374,0173,6075,3050M2.991
22/11/20180,24%0,1873,8973,6072,9674,5431M3.020
21/11/20181,12%0,8273,7172,4071,0173,7137M3.068
19/11/20180,26%0,1972,8972,3071,8172,9037M2.876
16/11/20181,89%1,3572,7071,3070,9072,7046M3.051
14/11/20180,49%0,3571,3571,0070,1571,4156M3.462
13/11/20182,60%1,8071,0069,2368,9471,6969M5.326
12/11/20182,17%1,4769,2067,8067,1769,2036M2.875
09/11/20180,79%0,5367,7367,2067,0069,18115M5.194
08/11/20182,61%1,7167,2065,1865,1067,2976M4.174
07/11/2018-3,97%-2,7165,4968,4064,4068,4085M7.225
06/11/2018-0,44%-0,3068,2068,5067,5168,6037M2.780
05/11/2018-1,30%-0,9068,5070,0067,5070,5081M6.388
01/11/2018-4,22%-3,0669,4069,0068,2670,26143M8.126
31/10/20181,60%1,1472,4671,5071,5073,0578M6.486
30/10/20184,84%3,2971,3269,0567,4071,8571M5.187
29/10/2018-1,55%-1,0768,0370,5067,0770,5065M5.985
26/10/2018-1,07%-0,7569,1068,8166,7869,4495M4.730
25/10/20180,55%0,3869,8569,7968,7970,7463M4.438
24/10/2018-3,31%-2,3869,4772,0068,6072,3058M5.039
23/10/20184,57%3,1471,8569,5068,4572,6987M6.202
22/10/2018-0,42%-0,2968,7169,7868,4469,8432M2.825
19/10/2018-0,55%-0,3869,0069,0068,0569,7246M3.082
18/10/20180,52%0,3669,3869,1668,7669,9971M3.920
17/10/20183,68%2,4569,0265,9065,3169,4598M5.385
16/10/20185,17%3,2766,5764,3962,8767,1259M4.592
15/10/20180,13%0,0863,3063,2562,6765,42119M6.575
11/10/20182,58%1,5963,2261,6461,5063,2958M4.397
10/10/20181,70%1,0361,6360,8760,5562,2093M5.378
09/10/2018-1,54%-0,9560,6061,5059,8862,01100M7.402
08/10/2018-3,74%-2,3961,5565,0061,1165,73108M9.253
05/10/2018-0,09%-0,0663,9464,1162,0165,1392M7.472
04/10/2018-1,46%-0,9564,0065,1062,7266,4271M4.680
03/10/2018-3,42%-2,3064,9568,1164,5068,4073M4.969
02/10/20181,89%1,2567,2566,9066,6368,0053M4.230
01/10/2018-0,68%-0,4566,0067,0065,3067,4039M2.721
28/09/20181,76%1,1566,4565,1565,0066,6942M3.094
27/09/2018-0,31%-0,2065,3065,5965,0066,0956M2.487
26/09/20180,99%0,6465,5065,4864,9665,9829M2.154
25/09/20181,34%0,8664,8664,2163,9364,9038M3.112
24/09/20181,11%0,7064,0065,4163,5166,3957M4.109
21/09/20180,59%0,3763,3063,0062,6063,7350M2.158
20/09/20180,98%0,6162,9362,6562,2063,4527M2.516
19/09/20181,04%0,6462,3261,0461,0462,6825M2.378
18/09/2018-2,10%-1,3261,6863,2861,4063,3034M3.476
17/09/20180,00%0,0063,0063,3262,8163,8514M1.442
14/09/20180,46%0,2963,0062,8561,3464,5442M3.718
13/09/2018-0,70%-0,4462,7162,9762,3063,6037M3.343
12/09/2018-1,05%-0,6763,1564,4962,9964,5025M1.611
11/09/2018-1,80%-1,1763,8264,7963,5364,8528M2.819
10/09/2018-0,87%-0,5764,9965,4964,5265,9533M2.644
06/09/20184,54%2,8565,5663,0163,0165,9570M4.834
05/09/20184,88%2,9262,7159,9859,7562,7851M3.881
04/09/20180,49%0,2959,7959,0658,7260,0016M1.563
03/09/20180,10%0,0659,5059,4059,0560,4415M1.274
31/08/20180,73%0,4359,4459,4958,5759,7930M2.588
30/08/20180,08%0,0559,0158,9458,5659,4330M2.867
29/08/20181,29%0,7558,9658,4058,4059,1920M1.591
28/08/20180,78%0,4558,2158,1058,1058,9621M2.173
27/08/20181,33%0,7657,7657,0257,0258,0527M2.577
24/08/2018-0,11%-0,0657,0057,3756,6058,3348M4.737
23/08/2018-3,29%-1,9457,0659,0856,2259,4542M4.201
22/08/2018-0,51%-0,3059,0059,1958,8959,8828M2.102
21/08/2018-0,92%-0,5559,3059,8559,2960,6929M2.173
20/08/20181,35%0,8059,8558,9958,0860,2035M3.048
17/08/2018-0,76%-0,4559,0559,5158,1959,8029M3.123
16/08/20180,25%0,1559,5059,8858,6859,8831M2.984
15/08/20180,53%0,3159,3559,0458,7659,9535M2.750
14/08/20182,59%1,4959,0458,1657,6159,2137M2.609
13/08/2018-0,43%-0,2557,5557,8657,0058,1322M1.994
10/08/2018-0,52%-0,3057,8058,1057,6058,9439M3.259
09/08/2018-1,04%-0,6158,1058,1557,8859,3239M2.751
08/08/20183,11%1,7758,7156,9856,7059,5470M5.137
07/08/20181,48%0,8356,9456,6156,4857,7254M5.116
06/08/20181,15%0,6456,1155,5055,5056,6244M4.594
03/08/20181,08%0,5955,4755,1054,0255,7582M6.261
02/08/20182,87%1,5354,8853,3552,9854,9128M2.465
01/08/2018-0,09%-0,0553,3553,2052,8154,2534M3.176
31/07/20181,68%0,8853,4053,1052,9053,5540M3.189
30/07/20180,98%0,5152,5252,1552,1552,9929M2.613
27/07/2018-2,79%-1,4952,0153,8951,9654,0043M3.234
26/07/2018-2,99%-1,6553,5055,2153,3255,5649M3.182
25/07/20181,47%0,8055,1554,2953,7255,1537M2.952
24/07/2018-0,04%-0,0254,3554,5154,2254,9737M2.424
23/07/20180,37%0,2054,3753,9753,3854,5223M2.326


*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. (v2.3.0)
www.ibovx.com.br