Cotação atual, histórico e gráfico do papel: IRBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -1,54% | -1,46 | 93,40 | 94,44 | 93,36 | 95,47 | 102M | 5.335 |
| 21/02/2019 | 2,27% | 2,11 | 94,86 | 92,40 | 92,40 | 94,86 | 167M | 5.834 |
| 20/02/2019 | 0,71% | 0,65 | 92,75 | 92,29 | 90,31 | 92,80 | 126M | 5.024 |
| 19/02/2019 | 0,44% | 0,40 | 92,10 | 91,90 | 90,65 | 92,29 | 133M | 4.955 |
| 18/02/2019 | 0,60% | 0,55 | 91,70 | 92,00 | 90,61 | 92,55 | 64M | 3.801 |
| 15/02/2019 | -0,92% | -0,85 | 91,15 | 91,00 | 89,16 | 91,90 | 220M | 7.131 |
| 14/02/2019 | 1,48% | 1,34 | 92,00 | 91,16 | 90,02 | 92,99 | 93M | 5.564 |
| 13/02/2019 | -2,41% | -2,24 | 90,66 | 92,90 | 90,54 | 93,21 | 128M | 5.958 |
| 12/02/2019 | 4,10% | 3,66 | 92,90 | 89,89 | 89,60 | 93,20 | 138M | 7.979 |
| 11/02/2019 | 0,03% | 0,03 | 89,24 | 89,21 | 88,16 | 90,45 | 109M | 7.946 |
| 08/02/2019 | 3,97% | 3,41 | 89,21 | 87,10 | 84,91 | 89,21 | 182M | 8.688 |
| 07/02/2019 | -0,23% | -0,20 | 85,80 | 86,48 | 84,01 | 86,68 | 68M | 4.712 |
| 06/02/2019 | -0,86% | -0,75 | 86,00 | 86,50 | 85,33 | 87,26 | 74M | 4.447 |
| 05/02/2019 | -0,86% | -0,75 | 86,75 | 88,27 | 85,16 | 88,50 | 84M | 4.568 |
| 04/02/2019 | 0,79% | 0,69 | 87,50 | 87,48 | 86,01 | 88,35 | 94M | 5.491 |
| 01/02/2019 | 1,82% | 1,55 | 86,81 | 85,90 | 85,90 | 87,80 | 125M | 8.311 |
| 31/01/2019 | -0,63% | -0,54 | 85,26 | 86,50 | 83,71 | 86,71 | 157M | 8.138 |
| 30/01/2019 | -0,71% | -0,61 | 85,80 | 86,96 | 85,26 | 88,68 | 107M | 6.567 |
| 29/01/2019 | -2,01% | -1,77 | 86,41 | 89,00 | 86,09 | 89,60 | 75M | 4.639 |
| 28/01/2019 | 0,28% | 0,25 | 88,18 | 85,11 | 85,00 | 90,71 | 109M | 6.445 |
| 24/01/2019 | 1,64% | 1,42 | 87,93 | 86,29 | 85,90 | 87,93 | 52M | 2.884 |
| 23/01/2019 | -0,09% | -0,08 | 86,51 | 86,51 | 85,77 | 86,91 | 45M | 2.693 |
| 22/01/2019 | 0,63% | 0,54 | 86,59 | 86,09 | 85,52 | 86,95 | 37M | 2.071 |
| 21/01/2019 | -0,19% | -0,16 | 86,05 | 86,24 | 85,47 | 86,57 | 24M | 1.416 |
| 18/01/2019 | 3,12% | 2,61 | 86,21 | 83,99 | 83,18 | 86,31 | 95M | 5.081 |
| 17/01/2019 | 0,72% | 0,60 | 83,60 | 83,39 | 81,83 | 84,20 | 141M | 4.305 |
| 16/01/2019 | 3,75% | 3,00 | 83,00 | 80,50 | 80,50 | 83,48 | 216M | 9.691 |
| 15/01/2019 | 1,14% | 0,90 | 80,00 | 79,11 | 79,11 | 80,49 | 106M | 4.840 |
| 14/01/2019 | -0,44% | -0,35 | 79,10 | 79,56 | 78,30 | 80,97 | 105M | 8.089 |
| 11/01/2019 | -2,01% | -1,63 | 79,45 | 81,30 | 79,32 | 81,75 | 238M | 7.338 |
| 10/01/2019 | -2,05% | -1,70 | 81,08 | 82,94 | 81,08 | 83,12 | 82M | 6.597 |
| 09/01/2019 | -0,27% | -0,22 | 82,78 | 83,61 | 82,40 | 83,62 | 94M | 4.611 |
| 08/01/2019 | 0,95% | 0,78 | 83,00 | 82,30 | 82,14 | 83,66 | 136M | 7.853 |
| 07/01/2019 | 1,01% | 0,82 | 82,22 | 81,75 | 80,10 | 82,35 | 51M | 4.322 |
| 04/01/2019 | -1,12% | -0,92 | 81,40 | 83,25 | 80,29 | 83,25 | 117M | 6.706 |
| 03/01/2019 | -1,18% | -0,98 | 82,32 | 83,20 | 81,75 | 83,50 | 76M | 4.754 |
| 02/01/2019 | -0,19% | -0,16 | 83,30 | 83,44 | 82,62 | 84,99 | 80M | 6.213 |
| 28/12/2018 | 2,66% | 2,16 | 83,46 | 81,25 | 80,72 | 83,76 | 96M | 5.171 |
| 27/12/2018 | 0,74% | 0,60 | 81,30 | 80,40 | 79,94 | 81,30 | 43M | 3.555 |
| 26/12/2018 | -0,12% | -0,10 | 80,70 | 80,29 | 79,85 | 81,67 | 73M | 3.253 |
| 21/12/2018 | 0,24% | 0,19 | 80,80 | 80,44 | 79,40 | 81,17 | 234M | 4.033 |
| 20/12/2018 | 0,88% | 0,70 | 80,61 | 80,00 | 78,99 | 81,14 | 93M | 6.572 |
| 19/12/2018 | 0,62% | 0,49 | 79,91 | 79,29 | 78,43 | 80,67 | 88M | 5.118 |
| 18/12/2018 | 4,24% | 3,23 | 79,42 | 76,85 | 76,00 | 79,80 | 102M | 6.081 |
| 17/12/2018 | -0,78% | -0,60 | 76,19 | 76,80 | 76,00 | 78,18 | 66M | 5.143 |
| 14/12/2018 | 1,04% | 0,79 | 76,79 | 75,54 | 75,31 | 77,08 | 45M | 2.831 |
| 13/12/2018 | 0,46% | 0,35 | 76,00 | 75,80 | 74,53 | 76,19 | 49M | 3.561 |
| 12/12/2018 | 0,33% | 0,25 | 75,65 | 75,40 | 75,11 | 76,68 | 71M | 4.935 |
| 11/12/2018 | 0,27% | 0,20 | 75,40 | 75,87 | 73,87 | 75,87 | 70M | 3.918 |
| 10/12/2018 | -0,92% | -0,70 | 75,20 | 76,00 | 75,17 | 76,24 | 39M | 3.278 |
| 07/12/2018 | 1,27% | 0,95 | 75,90 | 75,04 | 74,97 | 76,35 | 48M | 3.627 |
| 06/12/2018 | 0,74% | 0,55 | 74,95 | 74,00 | 73,82 | 75,78 | 46M | 2.611 |
| 05/12/2018 | -0,32% | -0,24 | 74,40 | 74,95 | 73,74 | 75,50 | 41M | 2.739 |
| 04/12/2018 | 1,30% | 0,96 | 74,64 | 74,21 | 73,01 | 75,06 | 65M | 4.064 |
| 03/12/2018 | -1,56% | -1,17 | 73,68 | 75,12 | 73,53 | 75,96 | 90M | 6.475 |
| 30/11/2018 | -0,99% | -0,75 | 74,85 | 75,58 | 74,85 | 76,19 | 83M | 2.752 |
| 29/11/2018 | -0,53% | -0,40 | 75,60 | 76,02 | 73,71 | 76,34 | 60M | 3.778 |
| 28/11/2018 | -0,64% | -0,49 | 76,00 | 76,40 | 75,51 | 76,84 | 40M | 2.789 |
| 27/11/2018 | 2,48% | 1,85 | 76,49 | 74,64 | 74,64 | 76,59 | 65M | 5.391 |
| 26/11/2018 | 0,82% | 0,61 | 74,64 | 74,04 | 74,04 | 76,30 | 69M | 4.919 |
| 23/11/2018 | 0,19% | 0,14 | 74,03 | 74,01 | 73,60 | 75,30 | 50M | 2.991 |
| 22/11/2018 | 0,24% | 0,18 | 73,89 | 73,60 | 72,96 | 74,54 | 31M | 3.020 |
| 21/11/2018 | 1,12% | 0,82 | 73,71 | 72,40 | 71,01 | 73,71 | 37M | 3.068 |
| 19/11/2018 | 0,26% | 0,19 | 72,89 | 72,30 | 71,81 | 72,90 | 37M | 2.876 |
| 16/11/2018 | 1,89% | 1,35 | 72,70 | 71,30 | 70,90 | 72,70 | 46M | 3.051 |
| 14/11/2018 | 0,49% | 0,35 | 71,35 | 71,00 | 70,15 | 71,41 | 56M | 3.462 |
| 13/11/2018 | 2,60% | 1,80 | 71,00 | 69,23 | 68,94 | 71,69 | 69M | 5.326 |
| 12/11/2018 | 2,17% | 1,47 | 69,20 | 67,80 | 67,17 | 69,20 | 36M | 2.875 |
| 09/11/2018 | 0,79% | 0,53 | 67,73 | 67,20 | 67,00 | 69,18 | 115M | 5.194 |
| 08/11/2018 | 2,61% | 1,71 | 67,20 | 65,18 | 65,10 | 67,29 | 76M | 4.174 |
| 07/11/2018 | -3,97% | -2,71 | 65,49 | 68,40 | 64,40 | 68,40 | 85M | 7.225 |
| 06/11/2018 | -0,44% | -0,30 | 68,20 | 68,50 | 67,51 | 68,60 | 37M | 2.780 |
| 05/11/2018 | -1,30% | -0,90 | 68,50 | 70,00 | 67,50 | 70,50 | 81M | 6.388 |
| 01/11/2018 | -4,22% | -3,06 | 69,40 | 69,00 | 68,26 | 70,26 | 143M | 8.126 |
| 31/10/2018 | 1,60% | 1,14 | 72,46 | 71,50 | 71,50 | 73,05 | 78M | 6.486 |
| 30/10/2018 | 4,84% | 3,29 | 71,32 | 69,05 | 67,40 | 71,85 | 71M | 5.187 |
| 29/10/2018 | -1,55% | -1,07 | 68,03 | 70,50 | 67,07 | 70,50 | 65M | 5.985 |
| 26/10/2018 | -1,07% | -0,75 | 69,10 | 68,81 | 66,78 | 69,44 | 95M | 4.730 |
| 25/10/2018 | 0,55% | 0,38 | 69,85 | 69,79 | 68,79 | 70,74 | 63M | 4.438 |
| 24/10/2018 | -3,31% | -2,38 | 69,47 | 72,00 | 68,60 | 72,30 | 58M | 5.039 |
| 23/10/2018 | 4,57% | 3,14 | 71,85 | 69,50 | 68,45 | 72,69 | 87M | 6.202 |
| 22/10/2018 | -0,42% | -0,29 | 68,71 | 69,78 | 68,44 | 69,84 | 32M | 2.825 |
| 19/10/2018 | -0,55% | -0,38 | 69,00 | 69,00 | 68,05 | 69,72 | 46M | 3.082 |
| 18/10/2018 | 0,52% | 0,36 | 69,38 | 69,16 | 68,76 | 69,99 | 71M | 3.920 |
| 17/10/2018 | 3,68% | 2,45 | 69,02 | 65,90 | 65,31 | 69,45 | 98M | 5.385 |
| 16/10/2018 | 5,17% | 3,27 | 66,57 | 64,39 | 62,87 | 67,12 | 59M | 4.592 |
| 15/10/2018 | 0,13% | 0,08 | 63,30 | 63,25 | 62,67 | 65,42 | 119M | 6.575 |
| 11/10/2018 | 2,58% | 1,59 | 63,22 | 61,64 | 61,50 | 63,29 | 58M | 4.397 |
| 10/10/2018 | 1,70% | 1,03 | 61,63 | 60,87 | 60,55 | 62,20 | 93M | 5.378 |
| 09/10/2018 | -1,54% | -0,95 | 60,60 | 61,50 | 59,88 | 62,01 | 100M | 7.402 |
| 08/10/2018 | -3,74% | -2,39 | 61,55 | 65,00 | 61,11 | 65,73 | 108M | 9.253 |
| 05/10/2018 | -0,09% | -0,06 | 63,94 | 64,11 | 62,01 | 65,13 | 92M | 7.472 |
| 04/10/2018 | -1,46% | -0,95 | 64,00 | 65,10 | 62,72 | 66,42 | 71M | 4.680 |
| 03/10/2018 | -3,42% | -2,30 | 64,95 | 68,11 | 64,50 | 68,40 | 73M | 4.969 |
| 02/10/2018 | 1,89% | 1,25 | 67,25 | 66,90 | 66,63 | 68,00 | 53M | 4.230 |
| 01/10/2018 | -0,68% | -0,45 | 66,00 | 67,00 | 65,30 | 67,40 | 39M | 2.721 |
| 28/09/2018 | 1,76% | 1,15 | 66,45 | 65,15 | 65,00 | 66,69 | 42M | 3.094 |
| 27/09/2018 | -0,31% | -0,20 | 65,30 | 65,59 | 65,00 | 66,09 | 56M | 2.487 |
| 26/09/2018 | 0,99% | 0,64 | 65,50 | 65,48 | 64,96 | 65,98 | 29M | 2.154 |
| 25/09/2018 | 1,34% | 0,86 | 64,86 | 64,21 | 63,93 | 64,90 | 38M | 3.112 |
| 24/09/2018 | 1,11% | 0,70 | 64,00 | 65,41 | 63,51 | 66,39 | 57M | 4.109 |
Date,Open,High,Low,Close,Volume
22-Feb-19,94.44,95.47,93.36,93.40,102392919
21-Feb-19,92.40,94.86,92.40,94.86,167178825
20-Feb-19,92.29,92.80,90.31,92.75,126430482
19-Feb-19,91.90,92.29,90.65,92.10,132582733
18-Feb-19,92.00,92.55,90.61,91.70,63894445
15-Feb-19,91.00,91.90,89.16,91.15,219925061
14-Feb-19,91.16,92.99,90.02,92.00,92568640
13-Feb-19,92.90,93.21,90.54,90.66,128328247
12-Feb-19,89.89,93.20,89.60,92.90,138415727
11-Feb-19,89.21,90.45,88.16,89.24,109048822
08-Feb-19,87.10,89.21,84.91,89.21,181937964
07-Feb-19,86.48,86.68,84.01,85.80,68241923
06-Feb-19,86.50,87.26,85.33,86.00,74456941
05-Feb-19,88.27,88.50,85.16,86.75,83633293
04-Feb-19,87.48,88.35,86.01,87.50,93775787
01-Feb-19,85.90,87.80,85.90,86.81,124556077
31-Jan-19,86.50,86.71,83.71,85.26,157466575
30-Jan-19,86.96,88.68,85.26,85.80,106616854
29-Jan-19,89.00,89.60,86.09,86.41,74964832
28-Jan-19,85.11,90.71,85.00,88.18,109145724
24-Jan-19,86.29,87.93,85.90,87.93,52313556
23-Jan-19,86.51,86.91,85.77,86.51,44578745
22-Jan-19,86.09,86.95,85.52,86.59,37141229
21-Jan-19,86.24,86.57,85.47,86.05,24217574
18-Jan-19,83.99,86.31,83.18,86.21,94530001
17-Jan-19,83.39,84.20,81.83,83.60,140914607
16-Jan-19,80.50,83.48,80.50,83.00,216404644
15-Jan-19,79.11,80.49,79.11,80.00,105813352
14-Jan-19,79.56,80.97,78.30,79.10,104727710
11-Jan-19,81.30,81.75,79.32,79.45,238487408
10-Jan-19,82.94,83.12,81.08,81.08,82225030
09-Jan-19,83.61,83.62,82.40,82.78,93678920
08-Jan-19,82.30,83.66,82.14,83.00,135629779
07-Jan-19,81.75,82.35,80.10,82.22,51121074
04-Jan-19,83.25,83.25,80.29,81.40,116694508
03-Jan-19,83.20,83.50,81.75,82.32,76323584
02-Jan-19,83.44,84.99,82.62,83.30,80048229
28-Dec-18,81.25,83.76,80.72,83.46,96403172
27-Dec-18,80.40,81.30,79.94,81.30,42927033
26-Dec-18,80.29,81.67,79.85,80.70,73042275
21-Dec-18,80.44,81.17,79.40,80.80,233989643
20-Dec-18,80.00,81.14,78.99,80.61,93295904
19-Dec-18,79.29,80.67,78.43,79.91,88060961
18-Dec-18,76.85,79.80,76.00,79.42,102026123
17-Dec-18,76.80,78.18,76.00,76.19,65612016
14-Dec-18,75.54,77.08,75.31,76.79,44670524
13-Dec-18,75.80,76.19,74.53,76.00,49238541
12-Dec-18,75.40,76.68,75.11,75.65,71494961
11-Dec-18,75.87,75.87,73.87,75.40,69938134
10-Dec-18,76.00,76.24,75.17,75.20,38835337
07-Dec-18,75.04,76.35,74.97,75.90,47988912
06-Dec-18,74.00,75.78,73.82,74.95,46027517
05-Dec-18,74.95,75.50,73.74,74.40,41169996
04-Dec-18,74.21,75.06,73.01,74.64,64775230
03-Dec-18,75.12,75.96,73.53,73.68,90494916
30-Nov-18,75.58,76.19,74.85,74.85,83027171
29-Nov-18,76.02,76.34,73.71,75.60,59865943
28-Nov-18,76.40,76.84,75.51,76.00,39843313
27-Nov-18,74.64,76.59,74.64,76.49,64790742
26-Nov-18,74.04,76.30,74.04,74.64,69442924
23-Nov-18,74.01,75.30,73.60,74.03,49994115
22-Nov-18,73.60,74.54,72.96,73.89,31186829
21-Nov-18,72.40,73.71,71.01,73.71,36658944
19-Nov-18,72.30,72.90,71.81,72.89,36702806
16-Nov-18,71.30,72.70,70.90,72.70,46111551
14-Nov-18,71.00,71.41,70.15,71.35,56187633
13-Nov-18,69.23,71.69,68.94,71.00,68944773
12-Nov-18,67.80,69.20,67.17,69.20,35576845
09-Nov-18,67.20,69.18,67.00,67.73,115079064
08-Nov-18,65.18,67.29,65.10,67.20,76268804
07-Nov-18,68.40,68.40,64.40,65.49,84713779
06-Nov-18,68.50,68.60,67.51,68.20,36893675
05-Nov-18,70.00,70.50,67.50,68.50,80763009
01-Nov-18,69.00,70.26,68.26,69.40,143311708
31-Oct-18,71.50,73.05,71.50,72.46,77593666
30-Oct-18,69.05,71.85,67.40,71.32,70872539
29-Oct-18,70.50,70.50,67.07,68.03,64868777
26-Oct-18,68.81,69.44,66.78,69.10,95158247
25-Oct-18,69.79,70.74,68.79,69.85,63277874
24-Oct-18,72.00,72.30,68.60,69.47,57950869
23-Oct-18,69.50,72.69,68.45,71.85,87260429
22-Oct-18,69.78,69.84,68.44,68.71,31951976
19-Oct-18,69.00,69.72,68.05,69.00,46233261
18-Oct-18,69.16,69.99,68.76,69.38,70559785
17-Oct-18,65.90,69.45,65.31,69.02,98049996
16-Oct-18,64.39,67.12,62.87,66.57,59362221
15-Oct-18,63.25,65.42,62.67,63.30,119233289
11-Oct-18,61.64,63.29,61.50,63.22,57825178
10-Oct-18,60.87,62.20,60.55,61.63,92741836
09-Oct-18,61.50,62.01,59.88,60.60,99995487
08-Oct-18,65.00,65.73,61.11,61.55,108399753
05-Oct-18,64.11,65.13,62.01,63.94,91786805
04-Oct-18,65.10,66.42,62.72,64.00,70873910
03-Oct-18,68.11,68.40,64.50,64.95,73010270
02-Oct-18,66.90,68.00,66.63,67.25,53030025
01-Oct-18,67.00,67.40,65.30,66.00,39174262
28-Sep-18,65.15,66.69,65.00,66.45,41955179
27-Sep-18,65.59,66.09,65.00,65.30,55816883
26-Sep-18,65.48,65.98,64.96,65.50,28665471
25-Sep-18,64.21,64.90,63.93,64.86,38093106
24-Sep-18,65.41,66.39,63.51,64.00,56775109
21-Sep-18,63.00,63.73,62.60,63.30,56775109
20-Sep-18,62.65,63.45,62.20,62.93,56775109
19-Sep-18,61.04,62.68,61.04,62.32,56775109
18-Sep-18,63.28,63.30,61.40,61.68,56775109
17-Sep-18,63.32,63.85,62.81,63.00,56775109
14-Sep-18,62.85,64.54,61.34,63.00,56775109
13-Sep-18,62.97,63.60,62.30,62.71,56775109
12-Sep-18,64.49,64.50,62.99,63.15,56775109
11-Sep-18,64.79,64.85,63.53,63.82,56775109
10-Sep-18,65.49,65.95,64.52,64.99,56775109
06-Sep-18,63.01,65.95,63.01,65.56,56775109
05-Sep-18,59.98,62.78,59.75,62.71,56775109
04-Sep-18,59.06,60.00,58.72,59.79,56775109
03-Sep-18,59.40,60.44,59.05,59.50,56775109
31-Aug-18,59.49,59.79,58.57,59.44,56775109
30-Aug-18,58.94,59.43,58.56,59.01,56775109
29-Aug-18,58.40,59.19,58.40,58.96,56775109
28-Aug-18,58.10,58.96,58.10,58.21,56775109
27-Aug-18,57.02,58.05,57.02,57.76,56775109
24-Aug-18,57.37,58.33,56.60,57.00,56775109
23-Aug-18,59.08,59.45,56.22,57.06,56775109
22-Aug-18,59.19,59.88,58.89,59.00,56775109
21-Aug-18,59.85,60.69,59.29,59.30,56775109
20-Aug-18,58.99,60.20,58.08,59.85,56775109
17-Aug-18,59.51,59.80,58.19,59.05,56775109
16-Aug-18,59.88,59.88,58.68,59.50,56775109
15-Aug-18,59.04,59.95,58.76,59.35,56775109
14-Aug-18,58.16,59.21,57.61,59.04,56775109
13-Aug-18,57.86,58.13,57.00,57.55,56775109
10-Aug-18,58.10,58.94,57.60,57.80,56775109
09-Aug-18,58.15,59.32,57.88,58.10,56775109
08-Aug-18,56.98,59.54,56.70,58.71,56775109
07-Aug-18,56.61,57.72,56.48,56.94,56775109
*exoneração de responsabilidade