ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: irbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/11/20241,68%0,7042,3942,2041,9243,1127M3.238
01/11/2024-3,81%-1,6541,6943,3441,5843,6043M4.357
31/10/20240,46%0,2043,3443,4943,1544,1633M3.603
30/10/2024-1,73%-0,7643,1443,9042,9644,8040M3.857
29/10/2024-0,59%-0,2643,9043,8742,7844,7060M5.970
28/10/20246,80%2,8144,1641,6441,4644,7083M6.605
25/10/2024-6,49%-2,8741,3544,6641,3244,95100M8.561
24/10/2024-7,32%-3,4944,2247,9144,2248,45128M11.860
23/10/202412,29%5,2247,7142,8042,6848,15155M13.111
22/10/20240,07%0,0342,4942,4541,5942,5326M2.863
21/10/20241,94%0,8142,4641,8641,6142,5628M3.243
18/10/2024-0,93%-0,3941,6542,1341,3542,4628M3.337
17/10/2024-2,84%-1,2342,0443,1441,9143,1448M4.991
16/10/2024-1,66%-0,7343,2743,8043,0344,0446M4.523
15/10/20240,00%0,0044,0043,8743,5344,4632M4.437
14/10/20241,22%0,5344,0043,3943,1044,3143M6.046
11/10/20240,58%0,2543,4743,1542,7343,6927M3.549
10/10/20240,65%0,2843,2242,9442,6043,3426M2.893
09/10/2024-2,41%-1,0642,9443,9942,9044,1731M3.958
08/10/20240,46%0,2044,0043,6543,5144,6129M3.718
07/10/2024-1,77%-0,7943,8044,7443,5045,2032M3.760
04/10/20242,01%0,8844,5943,7843,1044,8331M4.449
03/10/2024-3,15%-1,4243,7144,9043,5744,9129M3.406
02/10/20240,71%0,3245,1345,1144,8446,0638M5.048
01/10/20240,11%0,0544,8144,7544,4445,1933M4.278
30/09/2024-1,73%-0,7944,7645,2343,9445,5031M3.921
27/09/20240,11%0,0545,5545,5045,1546,0826M3.157
26/09/2024-1,07%-0,4945,5046,3044,9546,5527M3.069
25/09/2024-0,11%-0,0545,9946,3045,7746,7193M2.771
24/09/20241,25%0,5746,0445,7945,7746,5035M4.020
23/09/20240,55%0,2545,4745,2244,5446,1946M4.988
20/09/2024-1,27%-0,5845,2245,8044,7246,8543M4.743
19/09/2024-0,69%-0,3245,8046,1145,2446,8937M4.028
18/09/2024-1,01%-0,4746,1246,1546,1047,1037M4.065
17/09/2024-1,10%-0,5246,5947,0946,4547,4231M3.461
16/09/2024-0,49%-0,2347,1147,1946,8647,6028M2.977
13/09/20241,05%0,4947,3447,2047,1848,5648M5.010
12/09/20241,89%0,8746,8545,9545,3247,1572M7.338
11/09/2024-4,61%-2,2245,9846,0643,6546,12168M15.356
10/09/20240,42%0,2048,2047,7247,3348,6240M4.513
09/09/2024-3,79%-1,8948,0049,9547,5850,7269M6.823
06/09/2024-3,48%-1,8049,8951,4949,4152,3579M6.762
05/09/20246,14%2,9951,6948,5248,5251,72110M9.661
04/09/2024-6,27%-3,2648,7051,7248,5752,46136M10.644
03/09/20245,35%2,6451,9649,2849,0652,50175M13.559
02/09/20241,94%0,9449,3249,8648,2550,78103M9.416
30/08/2024-0,60%-0,2948,3848,6047,5348,8981M7.638
29/08/2024-0,67%-0,3348,6748,7548,5049,0444M4.969
28/08/20240,14%0,0749,0048,7148,4149,2566M5.656
27/08/20240,68%0,3348,9348,1348,1349,5083M7.144
26/08/20241,40%0,6748,6048,1347,4149,2885M8.097
23/08/20242,35%1,1047,9346,9746,9750,45271M20.550
22/08/2024-0,47%-0,2246,8347,0045,7347,60111M10.543
21/08/20242,53%1,1647,0545,8945,8247,1486M7.435
20/08/2024-0,67%-0,3145,8946,3744,7946,59116M10.482
19/08/20242,99%1,3446,2044,8644,4946,97162M15.240
16/08/20245,58%2,3744,8643,1143,1147,00341M28.319
15/08/202430,66%9,9742,4936,5135,8542,50466M31.889
14/08/20241,98%0,6332,5231,8031,4333,0053M7.052
13/08/20245,88%1,7731,8930,4330,2031,9665M7.874
12/08/20242,31%0,6830,1229,7029,5330,5734M4.828
09/08/20241,48%0,4329,4429,1428,8629,7035M5.313
08/08/2024-0,17%-0,0529,0129,2028,8829,4020M3.091
07/08/20241,40%0,4029,0628,6928,6129,2322M3.254
06/08/2024-0,03%-0,0128,6628,8528,1829,1021M3.266
05/08/20240,07%0,0228,6728,0527,5128,7734M4.738
02/08/2024-0,97%-0,2828,6528,7228,4829,6619M3.353
01/08/2024-1,30%-0,3828,9329,3128,7829,9921M3.533
31/07/20241,00%0,2929,3129,0829,0429,5519M2.947
30/07/2024-0,17%-0,0529,0228,9928,5329,0213M2.370
29/07/2024-0,48%-0,1429,0729,2128,7229,3520M2.386
26/07/20242,71%0,7729,2128,5128,4229,4520M3.162
25/07/2024-1,39%-0,4028,4428,9928,4129,2844M4.531
24/07/2024-2,80%-0,8328,8429,8128,7229,9559M8.322
23/07/2024-4,07%-1,2629,6730,8929,6530,8927M4.001
22/07/20243,13%0,9430,9330,0030,0031,1632M4.304
19/07/2024-4,49%-1,4129,9931,5729,7532,1549M5.754
18/07/2024-2,91%-0,9431,4032,0531,4032,3724M3.506
17/07/20240,72%0,2332,3432,1331,6732,3821M3.227
16/07/20240,91%0,2932,1131,5931,5932,6633M4.226
15/07/20241,11%0,3531,8231,5131,2331,9519M3.105
12/07/20241,55%0,4831,4731,0330,8531,6225M3.542
11/07/20240,10%0,0330,9931,1130,8431,3822M2.966
10/07/20241,14%0,3530,9630,6130,6131,0720M3.032
09/07/20241,02%0,3130,6130,1830,0230,7020M2.703
08/07/2024-0,98%-0,3030,3030,5430,1930,8025M3.293
05/07/2024-1,92%-0,6030,6031,2230,3331,3332M4.308
04/07/2024-0,35%-0,1131,2031,5331,0531,8021M3.327
03/07/20241,72%0,5331,3130,9530,9531,5721M2.837
02/07/2024-2,01%-0,6330,7831,2130,7831,5926M3.030
01/07/2024-0,60%-0,1931,4131,7431,2031,8034M4.014
28/06/2024-2,26%-0,7331,6032,1531,6032,3522M3.062
27/06/2024-0,49%-0,1632,3332,5031,8133,1646M3.895
26/06/20242,36%0,7532,4931,5731,2532,6043M4.594
25/06/2024-0,72%-0,2331,7431,9431,2231,9426M3.059
24/06/20241,07%0,3431,9731,7931,6832,2920M2.730
21/06/20240,99%0,3131,6331,3230,8331,6632M3.649
20/06/20241,06%0,3331,3231,2131,0531,7826M3.596
19/06/20240,29%0,0930,9930,9030,2731,1423M2.780
18/06/2024-1,50%-0,4730,9031,4130,8231,7221M2.790
17/06/2024-1,75%-0,5631,3731,8431,1431,9518M2.656
14/06/20240,19%0,0631,9331,8731,2332,0222M2.904
13/06/20240,19%0,0631,8731,6731,6332,1412M1.648
12/06/2024-2,72%-0,8931,8132,7131,5632,8737M5.255
11/06/20243,19%1,0132,7031,8031,7933,0031M4.014
10/06/20240,16%0,0531,6931,8431,4631,8616M2.740
07/06/2024-0,88%-0,2831,6431,8031,4432,0624M3.982
06/06/20241,43%0,4531,9231,4831,4832,3927M4.135
05/06/20241,45%0,4531,4731,0030,9131,8935M4.943
04/06/2024-1,18%-0,3731,0231,3730,6231,3829M3.874
03/06/2024-0,54%-0,1731,3931,6030,9131,7446M5.325
31/05/2024-2,83%-0,9231,5632,4231,3332,9452M6.020
29/05/2024-0,95%-0,3132,4832,7832,4033,0036M4.859
28/05/2024-1,38%-0,4632,7933,4832,5933,6552M5.374
27/05/2024-1,39%-0,4733,2533,5633,0933,7856M4.041
24/05/2024-0,74%-0,2533,7234,1033,6534,3133M3.787
23/05/20241,71%0,5733,9733,5033,2434,2864M7.648
22/05/2024-2,85%-0,9833,4034,1933,3734,6270M6.765
21/05/2024-1,41%-0,4934,3834,9834,3635,1171M6.279
20/05/2024-6,81%-2,5534,8737,4234,8037,50147M13.499
17/05/20240,40%0,1537,4238,4137,1740,61198M17.238
16/05/20241,80%0,6637,2736,6235,9237,4668M7.876
15/05/20241,10%0,4036,6136,0336,0037,2076M5.985
14/05/2024-3,82%-1,4436,2138,3035,8738,33123M13.625
13/05/2024-2,96%-1,1537,6539,1037,4139,8188M8.283
10/05/2024-1,80%-0,7138,8039,5238,5940,1243M5.303
09/05/2024-0,65%-0,2639,5139,4039,1839,9036M4.552
08/05/20241,40%0,5539,7738,8638,2440,2593M8.644
07/05/2024-8,77%-3,7739,2242,8838,7043,20187M16.512
06/05/2024-3,39%-1,5142,9944,0142,9144,1155M5.058
03/05/20241,71%0,7544,5044,3243,6445,2065M6.845
02/05/20242,99%1,2743,7543,3743,1944,7891M8.579
30/04/2024-1,26%-0,5442,4842,9842,2943,7866M6.363
29/04/2024--43,0242,1541,5343,2740M4.264


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito