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
30/04/2026	2,04%	1,07	53,50	52,91	52,80	53,87	109M	2.571
29/04/2026	-1,24%	-0,66	52,43	53,09	52,19	53,17	28M	3.797
28/04/2026	0,66%	0,35	53,09	52,48	52,32	53,30	24M	2.458
27/04/2026	-2,13%	-1,15	52,74	53,96	52,74	54,64	41M	3.464
24/04/2026	-0,81%	-0,44	53,89	54,33	53,58	54,62	19M	2.466
23/04/2026	-1,81%	-1,00	54,33	55,03	54,21	55,85	29M	3.432
22/04/2026	-5,09%	-2,97	55,33	58,02	55,02	58,02	51M	4.829

20/04/2026	0,50%	0,29	58,30	58,10	57,89	58,93	22M	2.520
17/04/2026	0,55%	0,32	58,01	58,88	58,01	59,46	100M	4.202
16/04/2026	-1,94%	-1,14	57,69	58,85	57,60	59,96	65M	4.208
15/04/2026	2,30%	1,32	58,83	57,51	56,85	58,88	38M	3.853
14/04/2026	2,24%	1,26	57,51	56,53	56,52	58,00	38M	4.986
13/04/2026	-0,02%	-0,01	56,25	55,80	55,38	56,51	35M	3.597
10/04/2026	-1,71%	-0,98	56,26	57,41	56,15	57,83	28M	3.239
09/04/2026	2,65%	1,48	57,24	55,96	55,73	57,64	28M	3.095
08/04/2026	3,18%	1,72	55,76	55,97	54,89	56,29	62M	6.005
07/04/2026	-2,17%	-1,20	54,04	54,49	53,51	54,60	43M	4.162
06/04/2026	1,15%	0,63	55,24	55,02	55,02	55,94	25M	2.438
02/04/2026	0,98%	0,53	54,61	54,02	53,01	54,70	40M	4.854
01/04/2026	-0,95%	-0,52	54,08	54,75	53,71	55,56	203M	6.845
31/03/2026	3,80%	2,00	54,60	53,40	52,84	54,60	35M	4.060
30/03/2026	-0,74%	-0,39	52,60	53,36	52,56	53,83	28M	3.541
27/03/2026	-1,87%	-1,01	52,99	53,48	52,93	53,79	32M	3.616
26/03/2026	-2,74%	-1,52	54,00	55,12	53,35	55,12	53M	5.015
25/03/2026	-1,16%	-0,65	55,52	56,41	55,32	57,35	45M	4.876
24/03/2026	0,52%	0,29	56,17	55,50	55,14	56,20	21M	2.539
23/03/2026	4,06%	2,18	55,88	54,23	54,21	56,01	35M	3.807
20/03/2026	-2,58%	-1,42	53,70	54,66	53,27	55,08	28M	2.290
19/03/2026	-0,34%	-0,19	55,12	55,00	54,03	55,71	25M	2.853
18/03/2026	-0,77%	-0,43	55,31	55,43	55,03	56,48	27M	2.643
17/03/2026	0,11%	0,06	55,74	55,89	55,40	56,42	25M	1.960
16/03/2026	0,61%	0,34	55,68	55,86	55,35	56,70	24M	1.950
13/03/2026	0,75%	0,41	55,34	54,91	54,91	56,22	24M	2.506
12/03/2026	-2,09%	-1,17	54,93	56,22	54,69	56,38	33M	3.222
11/03/2026	-1,77%	-1,01	56,10	57,11	56,01	57,68	25M	2.454
10/03/2026	2,40%	1,34	57,11	56,50	56,44	58,40	28M	2.734
09/03/2026	-0,18%	-0,10	55,77	55,07	54,70	56,30	61M	2.861
06/03/2026	-0,97%	-0,55	55,87	56,30	54,50	56,30	69M	4.572
05/03/2026	-3,82%	-2,24	56,42	58,25	56,18	58,64	45M	4.341
04/03/2026	-0,05%	-0,03	58,66	59,57	58,00	60,10	32M	3.323
03/03/2026	-4,23%	-2,59	58,69	59,69	57,57	59,69	89M	6.281
02/03/2026	-1,00%	-0,62	61,28	61,02	60,79	62,13	38M	3.162
27/02/2026	-2,09%	-1,32	61,90	63,00	61,81	63,20	85M	3.586
26/02/2026	-0,39%	-0,25	63,22	63,72	62,48	64,23	33M	3.189
25/02/2026	-1,21%	-0,78	63,47	64,77	63,47	66,65	187M	8.814
24/02/2026	7,26%	4,35	64,25	59,95	59,90	64,88	107M	8.510
23/02/2026	0,84%	0,50	59,90	59,09	58,69	60,40	29M	2.704
20/02/2026	0,44%	0,26	59,40	58,96	58,20	59,42	62M	2.943
19/02/2026	2,82%	1,62	59,14	57,63	57,63	59,40	39M	3.502
18/02/2026	-3,03%	-1,80	57,52	58,97	56,56	59,87	72M	6.014
13/02/2026	-1,36%	-0,82	59,32	60,26	58,19	61,45	74M	6.490
12/02/2026	0,33%	0,20	60,14	59,80	59,23	60,41	59M	3.561
11/02/2026	3,11%	1,81	59,94	58,87	58,60	60,49	50M	4.733
10/02/2026	-0,05%	-0,03	58,13	58,16	57,85	58,98	22M	2.305
09/02/2026	2,23%	1,27	58,16	57,00	56,99	58,16	27M	2.961
06/02/2026	0,11%	0,06	56,89	56,97	56,78	57,80	26M	2.848
05/02/2026	-0,91%	-0,52	56,83	57,35	56,70	57,99	33M	3.535
04/02/2026	-2,63%	-1,55	57,35	58,66	57,02	58,66	30M	3.214
03/02/2026	-0,83%	-0,49	58,90	59,53	58,59	60,15	33M	3.172
02/02/2026	2,66%	1,54	59,39	57,79	57,79	59,49	45M	4.276
30/01/2026	-2,07%	-1,22	57,85	59,15	57,43	59,17	37M	3.808
29/01/2026	-1,86%	-1,12	59,07	60,30	58,85	61,42	115M	6.249
28/01/2026	4,44%	2,56	60,19	57,87	57,79	60,43	78M	7.030
27/01/2026	2,82%	1,58	57,63	56,09	56,09	57,91	64M	5.895
26/01/2026	1,50%	0,83	56,05	55,11	54,80	56,13	38M	4.284
23/01/2026	-0,90%	-0,50	55,22	54,80	54,05	55,62	84M	6.859
22/01/2026	2,00%	1,09	55,72	54,83	54,55	55,98	64M	6.928
21/01/2026	0,96%	0,52	54,63	54,29	53,78	55,31	58M	5.491
20/01/2026	-0,35%	-0,19	54,11	54,30	53,54	54,50	32M	3.483
19/01/2026	3,59%	1,88	54,30	52,50	52,38	54,30	39M	3.601
16/01/2026	1,89%	0,97	52,42	51,38	51,38	53,41	48M	4.678
15/01/2026	-0,14%	-0,07	51,45	51,54	51,20	51,98	28M	3.321
14/01/2026	1,86%	0,94	51,52	51,03	50,77	51,80	53M	5.508
13/01/2026	-0,84%	-0,43	50,58	50,91	50,21	51,25	60M	6.055
12/01/2026	-0,27%	-0,14	51,01	50,90	50,90	51,48	27M	2.610
09/01/2026	-0,18%	-0,09	51,15	51,30	51,04	52,16	34M	3.323
08/01/2026	-0,04%	-0,02	51,24	51,41	51,11	51,78	33M	3.155
07/01/2026	-2,84%	-1,50	51,26	52,90	51,20	52,90	58M	4.351
06/01/2026	-0,66%	-0,35	52,76	53,11	52,60	53,76	38M	4.222
05/01/2026	1,43%	0,75	53,11	52,42	51,99	53,43	35M	3.536
02/01/2026	-2,50%	-1,34	52,36	53,52	51,93	53,91	40M	3.452
30/12/2025	0,13%	0,07	53,70	53,81	53,35	54,11	23M	2.254
29/12/2025	-2,10%	-1,15	53,63	54,76	53,63	54,80	29M	2.441
26/12/2025	2,11%	1,13	54,78	53,75	53,75	55,50	46M	4.160
23/12/2025	0,71%	0,38	53,65	53,30	53,30	54,54	24M	2.451
22/12/2025	0,00%	0,00	53,27	53,28	52,79	53,58	22M	2.504
19/12/2025	2,50%	1,30	53,27	52,01	51,80	54,24	44M	4.251
18/12/2025	-0,35%	-0,18	51,97	51,90	51,60	52,29	28M	3.078
17/12/2025	-1,60%	-0,85	52,15	53,00	51,78	53,05	73M	4.061
16/12/2025	-3,32%	-1,82	53,00	54,82	52,88	54,82	41M	3.675
15/12/2025	1,61%	0,87	54,82	54,49	54,03	55,19	45M	4.415
12/12/2025	3,02%	1,58	53,95	52,40	52,38	53,99	38M	3.715
11/12/2025	0,48%	0,25	52,37	52,11	51,77	52,62	27M	2.793
10/12/2025	-1,06%	-0,56	52,12	52,70	51,05	52,90	45M	4.400
09/12/2025	-0,08%	-0,04	52,68	52,60	51,48	53,34	54M	5.278
08/12/2025	10,20%	4,88	52,72	50,29	49,40	53,99	142M	11.830
05/12/2025	-6,40%	-3,27	47,84	51,22	47,84	51,35	42M	4.813
04/12/2025	1,21%	0,61	51,11	50,72	50,69	51,47	24M	2.521
03/12/2025	-1,02%	-0,52	50,50	51,10	50,48	51,31	22M	2.538
02/12/2025	1,84%	0,92	51,02	50,10	50,00	51,02	38M	3.259
01/12/2025	-0,30%	-0,15	50,10	50,25	49,78	50,40	29M	2.510
28/11/2025	-0,46%	-0,23	50,25	50,58	49,82	50,58	23M	2.905
27/11/2025	2,94%	1,44	50,48	49,20	48,97	50,50	25M	2.623
26/11/2025	-0,16%	-0,08	49,04	49,12	48,57	50,30	33M	3.002
25/11/2025	0,86%	0,42	49,12	48,80	48,53	49,12	28M	2.886
24/11/2025	1,04%	0,50	48,70	48,23	48,17	49,12	23M	2.553
21/11/2025	-0,10%	-0,05	48,20	48,25	47,55	48,46	23M	2.859
19/11/2025	-1,55%	-0,76	48,25	48,78	48,10	49,10	32M	4.416
18/11/2025	-0,28%	-0,14	49,01	48,60	48,43	49,14	22M	2.351
17/11/2025	-1,07%	-0,53	49,15	49,68	48,60	49,90	34M	4.010
14/11/2025	-2,44%	-1,24	49,68	48,67	47,09	49,76	136M	9.509
13/11/2025	-2,04%	-1,06	50,92	52,00	50,73	52,36	39M	3.944
12/11/2025	-1,18%	-0,62	51,98	51,87	51,57	52,60	32M	3.741
11/11/2025	2,53%	1,30	52,60	51,28	51,27	52,91	39M	4.267
10/11/2025	0,96%	0,49	51,30	51,00	50,55	51,30	23M	2.410
07/11/2025	-1,05%	-0,54	50,81	51,35	50,45	51,50	27M	2.579
06/11/2025	-2,21%	-1,16	51,35	52,36	51,16	52,90	64M	6.546
05/11/2025	1,65%	0,85	52,51	51,86	51,24	52,51	49M	5.609
04/11/2025	3,49%	1,74	51,66	49,76	49,60	51,66	57M	4.561
03/11/2025	1,18%	0,58	49,92	49,43	48,52	50,62	55M	5.997
31/10/2025	0,26%	0,13	49,34	49,14	49,10	49,62	30M	2.776
30/10/2025	2,14%	1,03	49,21	47,87	47,85	49,26	24M	2.764
29/10/2025	0,67%	0,32	48,18	47,91	47,91	49,10	49M	4.851
28/10/2025	-2,70%	-1,33	47,86	49,10	47,72	49,16	34M	3.909
27/10/2025	1,65%	0,80	49,19	48,57	48,07	49,93	62M	6.232
24/10/2025	2,83%	1,33	48,39	47,30	47,20	48,39	26M	3.468
23/10/2025	0,23%	0,11	47,06	47,39	46,78	47,56	25M	2.903
22/10/2025	1,03%	0,48	46,95	46,75	45,86	46,95	48M	4.597
21/10/2025	-0,73%	-0,34	46,47	46,80	46,47	47,28	30M	1.899
20/10/2025	1,21%	0,56	46,81	46,26	46,26	46,87	17M	2.067
17/10/2025	-0,54%	-0,25	46,25	46,48	45,90	46,63	28M	3.377
16/10/2025	-0,06%	-0,03	46,50	46,50	46,32	46,84	21M	2.440
15/10/2025	0,02%	0,01	46,53	46,53	46,12	47,13	42M	4.603
14/10/2025	-	-	46,52	46,95	46,23	47,50	31M	3.682

Date,Open,High,Low,Close,Volume
30-Apr-26,52.91,53.87,52.80,53.50,109476182
29-Apr-26,53.09,53.17,52.19,52.43,27708630
28-Apr-26,52.48,53.30,52.32,53.09,24370603
27-Apr-26,53.96,54.64,52.74,52.74,41170155
24-Apr-26,54.33,54.62,53.58,53.89,19294919
23-Apr-26,55.03,55.85,54.21,54.33,28780539
22-Apr-26,58.02,58.02,55.02,55.33,51337897
20-Apr-26,58.10,58.93,57.89,58.30,21797436
17-Apr-26,58.88,59.46,58.01,58.01,100156241
16-Apr-26,58.85,59.96,57.60,57.69,65444487
15-Apr-26,57.51,58.88,56.85,58.83,37888071
14-Apr-26,56.53,58.00,56.52,57.51,38435933
13-Apr-26,55.80,56.51,55.38,56.25,34906223
10-Apr-26,57.41,57.83,56.15,56.26,27986453
09-Apr-26,55.96,57.64,55.73,57.24,28026710
08-Apr-26,55.97,56.29,54.89,55.76,62323103
07-Apr-26,54.49,54.60,53.51,54.04,43442406
06-Apr-26,55.02,55.94,55.02,55.24,25250332
02-Apr-26,54.02,54.70,53.01,54.61,39959608
01-Apr-26,54.75,55.56,53.71,54.08,203435914
31-Mar-26,53.40,54.60,52.84,54.60,34862876
30-Mar-26,53.36,53.83,52.56,52.60,28019456
27-Mar-26,53.48,53.79,52.93,52.99,32435821
26-Mar-26,55.12,55.12,53.35,54.00,53215361
25-Mar-26,56.41,57.35,55.32,55.52,44536383
24-Mar-26,55.50,56.20,55.14,56.17,21324287
23-Mar-26,54.23,56.01,54.21,55.88,34719410
20-Mar-26,54.66,55.08,53.27,53.70,28022476
19-Mar-26,55.00,55.71,54.03,55.12,24801133
18-Mar-26,55.43,56.48,55.03,55.31,27259504
17-Mar-26,55.89,56.42,55.40,55.74,24614001
16-Mar-26,55.86,56.70,55.35,55.68,23821789
13-Mar-26,54.91,56.22,54.91,55.34,23764043
12-Mar-26,56.22,56.38,54.69,54.93,33281875
11-Mar-26,57.11,57.68,56.01,56.10,24632305
10-Mar-26,56.50,58.40,56.44,57.11,28017892
09-Mar-26,55.07,56.30,54.70,55.77,61438448
06-Mar-26,56.30,56.30,54.50,55.87,69259379
05-Mar-26,58.25,58.64,56.18,56.42,44698798
04-Mar-26,59.57,60.10,58.00,58.66,32301963
03-Mar-26,59.69,59.69,57.57,58.69,88633246
02-Mar-26,61.02,62.13,60.79,61.28,38260609
27-Feb-26,63.00,63.20,61.81,61.90,85006053
26-Feb-26,63.72,64.23,62.48,63.22,32591389
25-Feb-26,64.77,66.65,63.47,63.47,186759041
24-Feb-26,59.95,64.88,59.90,64.25,107344128
23-Feb-26,59.09,60.40,58.69,59.90,28570540
20-Feb-26,58.96,59.42,58.20,59.40,61532727
19-Feb-26,57.63,59.40,57.63,59.14,38562467
18-Feb-26,58.97,59.87,56.56,57.52,72258307
13-Feb-26,60.26,61.45,58.19,59.32,73716585
12-Feb-26,59.80,60.41,59.23,60.14,58868895
11-Feb-26,58.87,60.49,58.60,59.94,49575833
10-Feb-26,58.16,58.98,57.85,58.13,21840241
09-Feb-26,57.00,58.16,56.99,58.16,26514563
06-Feb-26,56.97,57.80,56.78,56.89,26147498
05-Feb-26,57.35,57.99,56.70,56.83,32641632
04-Feb-26,58.66,58.66,57.02,57.35,30014462
03-Feb-26,59.53,60.15,58.59,58.90,32647119
02-Feb-26,57.79,59.49,57.79,59.39,45372592
30-Jan-26,59.15,59.17,57.43,57.85,37120130
29-Jan-26,60.30,61.42,58.85,59.07,115049337
28-Jan-26,57.87,60.43,57.79,60.19,78268454
27-Jan-26,56.09,57.91,56.09,57.63,64326589
26-Jan-26,55.11,56.13,54.80,56.05,37795737
23-Jan-26,54.80,55.62,54.05,55.22,84009975
22-Jan-26,54.83,55.98,54.55,55.72,63969551
21-Jan-26,54.29,55.31,53.78,54.63,57593332
20-Jan-26,54.30,54.50,53.54,54.11,32420870
19-Jan-26,52.50,54.30,52.38,54.30,39319714
16-Jan-26,51.38,53.41,51.38,52.42,48265085
15-Jan-26,51.54,51.98,51.20,51.45,28378627
14-Jan-26,51.03,51.80,50.77,51.52,53386548
13-Jan-26,50.91,51.25,50.21,50.58,59571761
12-Jan-26,50.90,51.48,50.90,51.01,27404088
09-Jan-26,51.30,52.16,51.04,51.15,33712311
08-Jan-26,51.41,51.78,51.11,51.24,33217042
07-Jan-26,52.90,52.90,51.20,51.26,57952844
06-Jan-26,53.11,53.76,52.60,52.76,38364368
05-Jan-26,52.42,53.43,51.99,53.11,35286633
02-Jan-26,53.52,53.91,51.93,52.36,40256583
30-Dec-25,53.81,54.11,53.35,53.70,22922507
29-Dec-25,54.76,54.80,53.63,53.63,28513505
26-Dec-25,53.75,55.50,53.75,54.78,46306282
23-Dec-25,53.30,54.54,53.30,53.65,24233762
22-Dec-25,53.28,53.58,52.79,53.27,21658444
19-Dec-25,52.01,54.24,51.80,53.27,44292165
18-Dec-25,51.90,52.29,51.60,51.97,28002015
17-Dec-25,53.00,53.05,51.78,52.15,72891157
16-Dec-25,54.82,54.82,52.88,53.00,41107621
15-Dec-25,54.49,55.19,54.03,54.82,45470073
12-Dec-25,52.40,53.99,52.38,53.95,38318482
11-Dec-25,52.11,52.62,51.77,52.37,26574725
10-Dec-25,52.70,52.90,51.05,52.12,45004476
09-Dec-25,52.60,53.34,51.48,52.68,53924796
08-Dec-25,50.29,53.99,49.40,52.72,141850696
05-Dec-25,51.22,51.35,47.84,47.84,42463523
04-Dec-25,50.72,51.47,50.69,51.11,23653868
03-Dec-25,51.10,51.31,50.48,50.50,21530689
02-Dec-25,50.10,51.02,50.00,51.02,38313866
01-Dec-25,50.25,50.40,49.78,50.10,28812575
28-Nov-25,50.58,50.58,49.82,50.25,22666264
27-Nov-25,49.20,50.50,48.97,50.48,24500888
26-Nov-25,49.12,50.30,48.57,49.04,32823300
25-Nov-25,48.80,49.12,48.53,49.12,27901016
24-Nov-25,48.23,49.12,48.17,48.70,23071574
21-Nov-25,48.25,48.46,47.55,48.20,23474708
19-Nov-25,48.78,49.10,48.10,48.25,32021225
18-Nov-25,48.60,49.14,48.43,49.01,21561744
17-Nov-25,49.68,49.90,48.60,49.15,33988094
14-Nov-25,48.67,49.76,47.09,49.68,136168822
13-Nov-25,52.00,52.36,50.73,50.92,39451024
12-Nov-25,51.87,52.60,51.57,51.98,31673038
11-Nov-25,51.28,52.91,51.27,52.60,39457880
10-Nov-25,51.00,51.30,50.55,51.30,23363348
07-Nov-25,51.35,51.50,50.45,50.81,27377530
06-Nov-25,52.36,52.90,51.16,51.35,64240216
05-Nov-25,51.86,52.51,51.24,52.51,48774629
04-Nov-25,49.76,51.66,49.60,51.66,56610910
03-Nov-25,49.43,50.62,48.52,49.92,54834556
31-Oct-25,49.14,49.62,49.10,49.34,29510624
30-Oct-25,47.87,49.26,47.85,49.21,23863850
29-Oct-25,47.91,49.10,47.91,48.18,48801831
28-Oct-25,49.10,49.16,47.72,47.86,33768860
27-Oct-25,48.57,49.93,48.07,49.19,61699443
24-Oct-25,47.30,48.39,47.20,48.39,26261791
23-Oct-25,47.39,47.56,46.78,47.06,25092871
22-Oct-25,46.75,46.95,45.86,46.95,47715553
21-Oct-25,46.80,47.28,46.47,46.47,29610654
20-Oct-25,46.26,46.87,46.26,46.81,17329015
17-Oct-25,46.48,46.63,45.90,46.25,27986151
16-Oct-25,46.50,46.84,46.32,46.50,20574865
15-Oct-25,46.53,47.13,46.12,46.53,41927237
14-Oct-25,46.95,47.50,46.23,46.52,31213783

*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