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
22/02/2019-1,54%-1,4693,4094,4493,3695,47102M5.335
21/02/20192,27%2,1194,8692,4092,4094,86167M5.834
20/02/20190,71%0,6592,7592,2990,3192,80126M5.024
19/02/20190,44%0,4092,1091,9090,6592,29133M4.955
18/02/20190,60%0,5591,7092,0090,6192,5564M3.801
15/02/2019-0,92%-0,8591,1591,0089,1691,90220M7.131
14/02/20191,48%1,3492,0091,1690,0292,9993M5.564
13/02/2019-2,41%-2,2490,6692,9090,5493,21128M5.958
12/02/20194,10%3,6692,9089,8989,6093,20138M7.979
11/02/20190,03%0,0389,2489,2188,1690,45109M7.946
08/02/20193,97%3,4189,2187,1084,9189,21182M8.688
07/02/2019-0,23%-0,2085,8086,4884,0186,6868M4.712
06/02/2019-0,86%-0,7586,0086,5085,3387,2674M4.447
05/02/2019-0,86%-0,7586,7588,2785,1688,5084M4.568
04/02/20190,79%0,6987,5087,4886,0188,3594M5.491
01/02/20191,82%1,5586,8185,9085,9087,80125M8.311
31/01/2019-0,63%-0,5485,2686,5083,7186,71157M8.138
30/01/2019-0,71%-0,6185,8086,9685,2688,68107M6.567
29/01/2019-2,01%-1,7786,4189,0086,0989,6075M4.639
28/01/20190,28%0,2588,1885,1185,0090,71109M6.445
24/01/20191,64%1,4287,9386,2985,9087,9352M2.884
23/01/2019-0,09%-0,0886,5186,5185,7786,9145M2.693
22/01/20190,63%0,5486,5986,0985,5286,9537M2.071
21/01/2019-0,19%-0,1686,0586,2485,4786,5724M1.416
18/01/20193,12%2,6186,2183,9983,1886,3195M5.081
17/01/20190,72%0,6083,6083,3981,8384,20141M4.305
16/01/20193,75%3,0083,0080,5080,5083,48216M9.691
15/01/20191,14%0,9080,0079,1179,1180,49106M4.840
14/01/2019-0,44%-0,3579,1079,5678,3080,97105M8.089
11/01/2019-2,01%-1,6379,4581,3079,3281,75238M7.338
10/01/2019-2,05%-1,7081,0882,9481,0883,1282M6.597
09/01/2019-0,27%-0,2282,7883,6182,4083,6294M4.611
08/01/20190,95%0,7883,0082,3082,1483,66136M7.853
07/01/20191,01%0,8282,2281,7580,1082,3551M4.322
04/01/2019-1,12%-0,9281,4083,2580,2983,25117M6.706
03/01/2019-1,18%-0,9882,3283,2081,7583,5076M4.754
02/01/2019-0,19%-0,1683,3083,4482,6284,9980M6.213
28/12/20182,66%2,1683,4681,2580,7283,7696M5.171
27/12/20180,74%0,6081,3080,4079,9481,3043M3.555
26/12/2018-0,12%-0,1080,7080,2979,8581,6773M3.253
21/12/20180,24%0,1980,8080,4479,4081,17234M4.033
20/12/20180,88%0,7080,6180,0078,9981,1493M6.572
19/12/20180,62%0,4979,9179,2978,4380,6788M5.118
18/12/20184,24%3,2379,4276,8576,0079,80102M6.081
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


*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