ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/07/20192,50%2,2592,2589,5089,3793,05577M28.666
18/07/2019-1,53%-1,4090,0091,8588,8892,23274M11.358
17/07/2019-1,43%-1,3391,4093,4690,6193,87197M8.488
16/07/2019-0,08%-0,0792,7392,7692,0094,96107M6.514
15/07/2019-1,31%-1,2392,8094,5192,7395,16120M6.673
12/07/2019-2,23%-2,1494,0396,7594,0397,61159M7.698
11/07/2019-5,20%-5,2896,17100,0096,17100,43201M10.097
10/07/20196,79%6,45101,4595,9995,71101,89356M16.248
08/07/2019-1,79%-1,7395,0097,0593,5097,44325M11.902
05/07/20190,72%0,6996,7396,2594,8497,14146M8.340
04/07/2019-0,21%-0,2096,0497,4096,0498,40182M6.787
03/07/2019-0,78%-0,7696,2496,7095,6797,85251M5.572
02/07/2019-4,20%-4,2597,00101,2096,55101,20236M11.179
01/07/20192,79%2,75101,2599,7099,36101,43114M5.774
28/06/2019-0,91%-0,9098,50100,0098,29100,40153M7.819
27/06/2019-0,60%-0,6099,40100,0599,21100,4798M4.901
26/06/20191,19%1,18100,0099,5099,37101,86100M5.536
25/06/2019-2,21%-2,2398,82101,3798,82101,53103M4.869
24/06/20191,58%1,57101,0599,5699,53102,00121M6.695
21/06/20191,19%1,1799,4898,8098,1199,48138M7.487
19/06/20190,08%0,0898,3197,7196,8598,8787M5.373
18/06/20191,90%1,8398,2396,6096,4298,52101M6.580
17/06/20192,99%2,8096,4094,0093,1197,40282M8.517
14/06/2019-2,50%-2,4093,6095,9993,6097,49110M6.389
13/06/2019-0,81%-0,7896,0097,2995,2598,86174M8.658
12/06/2019-0,12%-0,1296,7896,9195,7597,38252M8.600
11/06/2019-1,69%-1,6796,9099,4896,1199,86124M7.648
10/06/20190,03%0,0398,5799,0097,7699,3762M4.211
07/06/20193,89%3,6998,5495,5595,0098,76141M8.958
06/06/2019-2,40%-2,3394,8598,4294,8599,48168M9.129
05/06/2019-4,08%-4,1397,18101,3197,18101,80159M7.687
04/06/20191,41%1,41101,31100,5599,80101,98197M8.371
03/06/2019-1,94%-1,9899,90102,0099,50102,05206M11.681
31/05/2019-2,32%-2,42101,88104,25101,66105,88180M10.169
30/05/20191,35%1,39104,30103,00102,04104,3092M6.047
29/05/20190,80%0,82102,91101,50101,00102,98100M5.714
28/05/20192,85%2,83102,0999,9099,65102,40255M7.200
27/05/2019-0,64%-0,6499,26100,7399,26101,2674M4.844
24/05/2019-2,82%-2,9099,90103,0098,50103,22169M7.544
23/05/2019-0,41%-0,42102,80102,69101,72103,7160M3.240
22/05/2019-0,65%-0,68103,22103,90101,31104,4088M4.832
21/05/2019-0,30%-0,31103,90102,50101,76104,47178M10.492
20/05/20194,73%4,71104,2199,5499,10104,41117M7.152
17/05/20192,82%2,7399,5096,7796,6999,82104M6.150
16/05/2019-0,24%-0,2396,7797,0095,5198,46143M7.029
15/05/2019-1,51%-1,4997,0097,7896,6098,50102M5.228
14/05/20190,65%0,6498,4998,5797,7599,86102M5.567
13/05/2019-3,20%-3,2397,8599,4897,84100,6779M4.810
10/05/20191,59%1,58101,0899,6998,69101,19100M5.766
09/05/20190,00%0,0099,5099,5097,5199,81236M5.577
08/05/20190,00%0,0099,5099,7398,30100,99125M6.668
07/05/20191,02%1,0099,5098,2097,4399,90205M7.124
06/05/2019-1,60%-1,6098,5099,0097,56100,94107M5.625
03/05/20193,73%3,60100,1096,9495,71100,11524M13.708
02/05/20192,77%2,6096,5093,6793,6796,59202M12.401
30/04/2019-1,05%-1,0093,9095,3893,8595,68100M6.738
29/04/20190,25%0,2494,9094,6691,3596,13127M7.606
26/04/2019-3,41%-3,3494,6698,0094,6698,16249M6.931
25/04/20190,72%0,7098,0097,2996,5198,30134M6.678
24/04/2019-0,55%-0,5497,3098,0597,0298,70102M4.439
23/04/20193,36%3,1897,8494,6694,6698,05132M6.997
22/04/20191,92%1,7894,6693,0993,0895,4056M2.972
18/04/2019-2,23%-2,1292,8895,0192,8895,5690M4.759
17/04/20190,01%0,0195,0095,0694,1095,6877M2.667
16/04/2019-0,30%-0,2994,9995,7994,0695,7953M2.700
15/04/2019-0,23%-0,2295,2895,2694,2495,9577M4.345
12/04/20191,06%1,0095,5093,9392,8495,5097M5.028
11/04/20191,16%1,0894,5093,4092,5395,19120M5.087
10/04/2019-1,87%-1,7893,4295,2492,1095,70164M6.415
09/04/2019-1,42%-1,3795,2096,0094,7496,4252M3.097
08/04/20191,57%1,4996,5795,1994,2296,5797M5.110
05/04/20193,31%3,0595,0893,5692,5695,25104M5.564
04/04/2019-1,57%-1,4792,0393,5291,8594,17113M3.695
03/04/20191,41%1,3093,5092,2091,8894,50114M6.206
02/04/20190,22%0,2092,2091,9091,0592,9583M5.596
01/04/20190,82%0,7592,0091,3090,2592,39116M3.089
29/03/20192,53%2,2591,2589,4389,4291,25144M5.975
28/03/2019-0,31%-0,2889,0089,1287,5190,24152M6.226
27/03/2019-1,37%-1,2489,2890,7888,8290,88171M5.353
26/03/20190,13%0,1290,5290,5089,3190,92100M4.499
25/03/20191,44%1,2890,4089,0088,8291,02129M7.964
22/03/2019-1,64%-1,4989,1287,8686,2089,96136M7.371
21/03/2019-0,43%-0,3990,6191,0090,0091,15126M6.918
20/03/20190,00%0,0091,0091,1090,3591,6585M4.242
19/03/20191,35%1,2191,0089,8989,8991,23121M4.381
18/03/20191,93%1,7089,7988,6188,3989,7987M5.598
15/03/2019-1,02%-0,9188,0989,4187,5190,29164M7.773
14/03/2019-0,26%-0,2389,0089,5087,7090,67124M6.326
13/03/2019-1,02%-0,9289,2390,1387,8090,93100M6.170
12/03/2019-0,93%-0,8590,1591,2289,0591,8085M5.929
11/03/2019-0,11%-0,1091,0090,5089,3691,36147M7.843
08/03/20195,32%4,6091,1086,4985,1491,10405M11.635
07/03/2019-1,02%-0,8986,5087,0083,8187,10203M10.432
06/03/2019-2,98%-2,6887,3990,7685,5791,49148M8.478
01/03/20191,20%1,0790,0789,0989,0990,74133M7.899
28/02/2019-1,11%-1,0089,0090,8788,3191,07189M8.572
27/02/2019-4,00%-3,7590,0092,8990,0093,19336M12.003
26/02/20190,27%0,2593,7593,7291,7894,62168M4.855
25/02/20190,11%0,1093,5094,2892,1594,34105M6.188
22/02/2019-1,54%-1,4693,4094,4493,3695,47102M5.335
21/02/20192,27%2,1194,8692,4092,4094,86167M5.834


*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. (v3.0.0)
www.ibovx.com.br