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
29/04/2025	-0,18%	-0,08	45,42	45,51	45,22	46,12	40M	4.631
28/04/2025	-5,37%	-2,58	45,50	47,75	45,40	47,75	97M	8.982
25/04/2025	1,78%	0,84	48,08	47,00	47,00	49,40	52M	5.411
24/04/2025	2,99%	1,37	47,24	45,89	45,10	47,25	45M	4.525
23/04/2025	0,28%	0,13	45,87	46,19	45,18	46,65	41M	4.308
22/04/2025	-0,63%	-0,29	45,74	46,03	45,53	46,17	33M	3.983
17/04/2025	0,83%	0,38	46,03	45,77	45,48	46,10	22M	2.585

16/04/2025	-2,91%	-1,37	45,65	47,10	45,46	47,34	42M	4.749
15/04/2025	-0,38%	-0,18	47,02	46,85	46,85	47,94	33M	3.938
14/04/2025	5,76%	2,57	47,20	45,08	45,08	47,66	92M	9.674
11/04/2025	-6,65%	-3,18	44,63	48,09	44,63	48,24	127M	8.961
10/04/2025	-5,10%	-2,57	47,81	49,99	46,78	50,22	106M	8.289
09/04/2025	1,31%	0,65	50,38	49,55	48,45	51,10	77M	8.691
08/04/2025	-0,78%	-0,39	49,73	50,51	49,14	51,56	48M	4.458
07/04/2025	2,66%	1,30	50,12	47,55	47,46	51,29	95M	8.751
04/04/2025	-8,11%	-4,31	48,82	52,40	48,78	52,76	62M	4.808
03/04/2025	1,78%	0,93	53,13	51,73	51,73	53,69	47M	4.118
02/04/2025	0,37%	0,19	52,20	52,03	51,62	52,40	82M	2.968
01/04/2025	1,46%	0,75	52,01	50,71	50,62	52,42	41M	4.176
31/03/2025	-1,82%	-0,95	51,26	51,65	50,22	51,82	34M	3.297
28/03/2025	1,24%	0,64	52,21	51,25	51,12	52,21	33M	3.538
27/03/2025	-2,00%	-1,05	51,57	52,68	51,14	52,97	50M	4.101
26/03/2025	1,90%	0,98	52,62	51,49	51,29	53,00	45M	4.885
25/03/2025	-0,96%	-0,50	51,64	52,14	51,20	53,07	58M	5.291
24/03/2025	0,29%	0,15	52,14	51,48	50,25	53,82	74M	6.743
21/03/2025	0,74%	0,38	51,99	51,95	51,64	52,35	39M	3.660
20/03/2025	2,28%	1,15	51,61	50,46	50,22	52,93	89M	6.983
19/03/2025	4,67%	2,25	50,46	48,53	48,19	50,92	68M	6.557
18/03/2025	-0,97%	-0,47	48,21	48,86	47,56	49,00	46M	4.420
17/03/2025	0,29%	0,14	48,68	48,53	47,73	49,00	41M	4.123
14/03/2025	5,87%	2,69	48,54	46,00	45,96	48,63	62M	6.270
13/03/2025	0,64%	0,29	45,85	45,89	45,20	46,42	34M	3.607
12/03/2025	1,42%	0,64	45,56	45,07	44,55	45,60	51M	5.492
11/03/2025	-1,49%	-0,68	44,92	45,48	44,77	45,90	51M	5.084
10/03/2025	-2,79%	-1,31	45,60	46,76	45,08	46,76	62M	5.980
07/03/2025	-0,02%	-0,01	46,91	46,80	46,25	47,63	61M	5.765
06/03/2025	0,17%	0,08	46,92	47,78	46,92	49,12	86M	7.692
05/03/2025	-0,64%	-0,30	46,84	46,75	45,71	47,81	74M	6.382
28/02/2025	-2,60%	-1,26	47,14	48,00	46,36	48,73	123M	11.338
27/02/2025	7,80%	3,50	48,40	45,14	44,72	50,08	221M	16.195
26/02/2025	-18,26%	-10,03	44,90	54,93	44,90	55,02	335M	20.595
25/02/2025	1,48%	0,80	54,93	54,40	54,33	56,31	99M	6.073
24/02/2025	-0,07%	-0,04	54,13	54,40	53,22	54,69	54M	4.232
21/02/2025	-0,33%	-0,18	54,17	54,36	53,71	55,63	77M	5.842
20/02/2025	-0,68%	-0,37	54,35	54,92	54,35	55,38	44M	3.818
19/02/2025	-3,08%	-1,74	54,72	55,99	54,50	56,69	72M	5.389
18/02/2025	-0,69%	-0,39	56,46	56,80	56,46	57,54	65M	4.646
17/02/2025	-0,40%	-0,23	56,85	57,29	56,80	57,99	68M	4.977
14/02/2025	6,33%	3,40	57,08	53,86	53,59	57,69	135M	9.247
13/02/2025	2,44%	1,28	53,68	52,62	52,62	53,68	88M	5.304
12/02/2025	-1,93%	-1,03	52,40	53,00	52,11	53,32	74M	5.592
11/02/2025	2,28%	1,19	53,43	52,33	52,33	53,59	46M	3.914
10/02/2025	0,52%	0,27	52,24	52,30	52,24	53,56	50M	3.897
07/02/2025	-1,67%	-0,88	51,97	53,00	51,35	53,03	71M	5.483
06/02/2025	1,65%	0,86	52,85	52,04	51,84	53,15	42M	4.201
05/02/2025	-0,21%	-0,11	51,99	52,00	51,65	52,54	49M	3.952
04/02/2025	-0,88%	-0,46	52,10	52,60	51,11	52,60	57M	4.826
03/02/2025	-0,64%	-0,34	52,56	52,11	52,10	53,53	73M	4.960
31/01/2025	-2,85%	-1,55	52,90	54,30	52,20	54,72	80M	6.763
30/01/2025	3,62%	1,90	54,45	53,01	52,49	54,45	98M	6.800
29/01/2025	0,08%	0,04	52,55	52,90	52,20	53,24	67M	4.970
28/01/2025	3,77%	1,91	52,51	50,80	50,79	52,57	112M	8.250
27/01/2025	2,02%	1,00	50,60	49,30	49,30	50,77	58M	5.065
24/01/2025	-2,30%	-1,17	49,60	50,78	48,59	51,26	98M	7.476
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	-	-	43,22	42,94	42,60	43,34	26M	2.893

Date,Open,High,Low,Close,Volume
29-Apr-25,45.51,46.12,45.22,45.42,40343497
28-Apr-25,47.75,47.75,45.40,45.50,97102452
25-Apr-25,47.00,49.40,47.00,48.08,51547438
24-Apr-25,45.89,47.25,45.10,47.24,45182689
23-Apr-25,46.19,46.65,45.18,45.87,41249405
22-Apr-25,46.03,46.17,45.53,45.74,33410724
17-Apr-25,45.77,46.10,45.48,46.03,22385136
16-Apr-25,47.10,47.34,45.46,45.65,42002265
15-Apr-25,46.85,47.94,46.85,47.02,32750253
14-Apr-25,45.08,47.66,45.08,47.20,91869296
11-Apr-25,48.09,48.24,44.63,44.63,126661379
10-Apr-25,49.99,50.22,46.78,47.81,105902733
09-Apr-25,49.55,51.10,48.45,50.38,76822836
08-Apr-25,50.51,51.56,49.14,49.73,47609926
07-Apr-25,47.55,51.29,47.46,50.12,94834515
04-Apr-25,52.40,52.76,48.78,48.82,61632381
03-Apr-25,51.73,53.69,51.73,53.13,47198573
02-Apr-25,52.03,52.40,51.62,52.20,82047360
01-Apr-25,50.71,52.42,50.62,52.01,41337935
31-Mar-25,51.65,51.82,50.22,51.26,33987737
28-Mar-25,51.25,52.21,51.12,52.21,33201693
27-Mar-25,52.68,52.97,51.14,51.57,49875529
26-Mar-25,51.49,53.00,51.29,52.62,45181415
25-Mar-25,52.14,53.07,51.20,51.64,58440525
24-Mar-25,51.48,53.82,50.25,52.14,74320226
21-Mar-25,51.95,52.35,51.64,51.99,38667718
20-Mar-25,50.46,52.93,50.22,51.61,89230793
19-Mar-25,48.53,50.92,48.19,50.46,68358190
18-Mar-25,48.86,49.00,47.56,48.21,45919561
17-Mar-25,48.53,49.00,47.73,48.68,41331538
14-Mar-25,46.00,48.63,45.96,48.54,61879508
13-Mar-25,45.89,46.42,45.20,45.85,34054897
12-Mar-25,45.07,45.60,44.55,45.56,50702876
11-Mar-25,45.48,45.90,44.77,44.92,50806528
10-Mar-25,46.76,46.76,45.08,45.60,61779435
07-Mar-25,46.80,47.63,46.25,46.91,60563537
06-Mar-25,47.78,49.12,46.92,46.92,86039308
05-Mar-25,46.75,47.81,45.71,46.84,74117702
28-Feb-25,48.00,48.73,46.36,47.14,123241750
27-Feb-25,45.14,50.08,44.72,48.40,220624356
26-Feb-25,54.93,55.02,44.90,44.90,334581785
25-Feb-25,54.40,56.31,54.33,54.93,98789702
24-Feb-25,54.40,54.69,53.22,54.13,53908583
21-Feb-25,54.36,55.63,53.71,54.17,76662794
20-Feb-25,54.92,55.38,54.35,54.35,43697226
19-Feb-25,55.99,56.69,54.50,54.72,71731372
18-Feb-25,56.80,57.54,56.46,56.46,65100375
17-Feb-25,57.29,57.99,56.80,56.85,67869654
14-Feb-25,53.86,57.69,53.59,57.08,134760267
13-Feb-25,52.62,53.68,52.62,53.68,87729441
12-Feb-25,53.00,53.32,52.11,52.40,74379485
11-Feb-25,52.33,53.59,52.33,53.43,46085472
10-Feb-25,52.30,53.56,52.24,52.24,50289769
07-Feb-25,53.00,53.03,51.35,51.97,70678006
06-Feb-25,52.04,53.15,51.84,52.85,41875887
05-Feb-25,52.00,52.54,51.65,51.99,48615975
04-Feb-25,52.60,52.60,51.11,52.10,56977700
03-Feb-25,52.11,53.53,52.10,52.56,72524591
31-Jan-25,54.30,54.72,52.20,52.90,79795103
30-Jan-25,53.01,54.45,52.49,54.45,98379726
29-Jan-25,52.90,53.24,52.20,52.55,66554010
28-Jan-25,50.80,52.57,50.79,52.51,112230131
27-Jan-25,49.30,50.77,49.30,50.60,58279310
24-Jan-25,50.78,51.26,48.59,49.60,97882924
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

*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