papéis
login
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

empresa: irbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/02/2021-1,32%-0,086,006,136,006,26177M24.825
25/02/2021-3,34%-0,216,086,306,056,34195M20.129
24/02/20210,16%0,016,296,336,246,38100M13.585
23/02/20212,95%0,186,286,156,156,43151M23.336
22/02/2021-4,54%-0,296,106,226,056,33210M33.035
19/02/2021-3,91%-0,266,396,266,236,48263M31.503
18/02/2021-1,77%-0,126,656,796,626,81133M21.534
17/02/20211,96%0,136,776,646,576,82125M14.886
12/02/20211,37%0,096,646,556,496,70141M12.836
11/02/2021-0,46%-0,036,556,606,526,69108M14.745
10/02/2021-1,05%-0,076,586,686,526,75215M31.956
09/02/2021-1,04%-0,076,656,706,626,84208M19.392
08/02/2021-2,75%-0,196,726,906,686,97246M24.060
05/02/2021-2,95%-0,216,917,146,907,18264M25.593
04/02/2021-2,33%-0,177,127,267,067,34192M17.663
03/02/20210,69%0,057,297,287,247,44202M20.046
02/02/2021-1,23%-0,097,247,407,227,57301M32.157
01/02/20211,81%0,137,337,297,257,58253M30.715
29/01/2021-6,13%-0,477,207,907,087,94311M21.752
28/01/202117,82%1,167,676,716,677,681.485M9.349
27/01/2021-0,31%-0,026,516,476,286,87506M41.912
26/01/2021-5,64%-0,396,536,926,526,93312M32.510
22/01/2021-8,95%-0,686,927,406,927,45686M47.868
21/01/2021-0,78%-0,067,607,647,497,74233M20.752
20/01/20210,79%0,067,667,677,467,87293M28.934
19/01/2021-0,65%-0,057,607,707,377,72327M21.551
18/01/2021-0,78%-0,067,657,777,637,81191M16.056
15/01/2021-1,91%-0,157,717,767,677,81229M22.816
14/01/20210,77%0,067,867,907,827,95209M16.090
13/01/20210,26%0,027,807,797,728,08428M28.047
12/01/20212,10%0,167,787,657,637,85279M24.838
11/01/2021-4,75%-0,387,627,897,567,95437M34.354
08/01/20213,23%0,258,007,857,788,06392M25.146
07/01/20210,00%0,007,757,847,717,96348M28.506
06/01/2021-0,13%-0,017,757,807,728,11545M41.630
05/01/2021-1,65%-0,137,767,867,677,90440M31.071
04/01/2021-3,55%-0,297,898,307,898,33461M44.454
30/12/2020-0,37%-0,038,188,218,068,46809M49.585
29/12/20201,23%0,108,218,217,838,521.253M76.271
28/12/202012,02%0,878,117,487,388,191.328M68.263
23/12/20200,70%0,057,247,257,197,59534M31.927
22/12/20200,56%0,047,197,207,097,29200M16.284
21/12/2020-3,25%-0,247,157,177,037,28342M25.141
18/12/20200,68%0,057,397,347,287,44193M15.500
17/12/2020-1,74%-0,137,347,497,297,66339M23.132
16/12/20203,03%0,227,477,277,167,53434M39.936
15/12/2020-1,36%-0,107,257,397,237,41229M18.151
14/12/20200,96%0,077,357,367,237,58332M24.548
11/12/2020-1,36%-0,107,287,337,147,34255M22.770
10/12/20201,65%0,127,387,317,017,47384M30.227
09/12/2020-3,59%-0,277,267,707,197,72449M35.226
08/12/20202,31%0,177,537,437,127,63676M51.037
07/12/20206,82%0,477,366,896,857,781.030M71.424
04/12/2020-0,29%-0,026,897,016,787,06234M23.434
03/12/20202,22%0,156,916,826,757,01277M33.428
02/12/20201,20%0,086,766,726,717,03307M31.684
01/12/20200,75%0,056,686,776,626,83202M24.165
30/11/2020-2,79%-0,196,636,806,616,911.044M46.978
27/11/2020-3,54%-0,256,827,116,727,13429M35.502
26/11/20201,73%0,127,076,946,867,14233M19.824
25/11/2020-1,56%-0,116,957,036,917,11218M26.737
24/11/2020-1,53%-0,117,067,257,007,27290M41.246
23/11/20202,87%0,207,177,067,027,38507M44.528
20/11/20204,34%0,296,976,666,637,14357M33.439
19/11/2020-1,18%-0,086,686,806,636,83171M16.942
18/11/2020-1,17%-0,086,766,886,746,98240M23.441
17/11/20203,01%0,206,846,636,616,88243M26.025
16/11/2020-1,04%-0,076,646,856,566,88236M25.356
13/11/20207,70%0,486,716,266,246,85431M43.059
12/11/2020-2,81%-0,186,236,376,136,44168M20.234
11/11/2020-1,99%-0,136,416,516,376,59183M24.501
10/11/2020-1,65%-0,116,546,656,526,84217M29.639
09/11/20201,53%0,106,656,856,627,02331M38.336
06/11/20204,97%0,316,556,146,126,68497M40.963
05/11/20200,16%0,016,246,326,146,41239M33.108
04/11/2020-2,66%-0,176,236,325,996,47426M40.146
03/11/20204,23%0,266,406,366,286,84473M45.907
30/10/20200,49%0,036,146,065,956,23283M29.984
29/10/20200,33%0,026,116,085,856,15356M39.276
28/10/2020-9,51%-0,646,096,496,056,53385M38.330
27/10/2020-3,17%-0,226,737,016,717,04207M19.758
26/10/20201,46%0,106,956,956,887,15302M26.391
23/10/2020-1,01%-0,076,856,946,816,94140M16.300
22/10/20201,32%0,096,926,876,757,08294M31.872
21/10/2020-3,80%-0,276,837,376,817,43449M42.095
20/10/20200,14%0,017,107,167,017,24253M22.799
19/10/20204,42%0,307,096,836,697,22451M41.202
16/10/2020-3,00%-0,216,797,006,757,04180M23.561
15/10/2020-2,23%-0,167,007,076,867,19285M30.086
14/10/20200,28%0,027,167,157,097,36299M33.774
13/10/2020-0,56%-0,047,147,407,087,45315M32.406
09/10/2020-7,24%-0,567,187,837,057,851.157M97.377
08/10/202020,19%1,307,746,516,417,741.339M4.172
07/10/2020-10,18%-0,736,446,956,367,061.060M96.504
06/10/2020-17,11%-1,487,178,807,178,901.834M36.868
05/10/20206,92%0,568,658,238,228,72709M60.827
02/10/2020-0,12%-0,018,098,097,908,32660M55.493
01/10/20208,14%0,618,107,497,468,11753M61.395
30/09/20202,46%0,187,497,557,307,57430M37.481
29/09/20201,11%0,087,317,457,317,58423M41.539
28/09/20200,84%0,067,237,356,957,57647M63.138
25/09/20201,27%0,097,177,006,957,691.040M92.315
24/09/202012,38%0,787,086,606,417,30890M76.175
23/09/20209,57%0,556,306,005,996,48590M56.112
22/09/20206,28%0,345,755,405,355,79186M25.076
21/09/2020-3,74%-0,215,415,515,335,52146M22.153
18/09/2020-4,91%-0,295,625,935,565,93169M28.500
17/09/2020-0,17%-0,015,915,885,816,00110M19.398
16/09/20200,00%0,005,925,965,906,02117M19.710
15/09/2020-3,27%-0,205,926,195,926,27154M24.021
14/09/20201,32%0,086,126,095,946,18179M25.996
11/09/2020-4,13%-0,266,046,346,036,37184M28.625
10/09/2020-3,23%-0,216,306,506,266,65206M35.907
09/09/2020-3,12%-0,216,516,776,466,80192M29.932
08/09/2020-3,31%-0,236,726,866,686,86136M22.860
04/09/20201,61%0,116,956,916,667,04315M32.493
03/09/2020-2,43%-0,176,847,036,837,16195M26.955
02/09/20200,57%0,047,017,006,867,08165M23.423
01/09/2020-2,24%-0,166,977,206,917,23227M38.624
31/08/2020-4,93%-0,377,137,006,957,28283M33.410
28/08/2020-1,57%-0,127,507,647,447,70155M21.801
27/08/2020-0,91%-0,077,627,717,607,80116M18.544
26/08/2020-3,15%-0,257,698,147,628,19281M40.042
25/08/20200,13%0,017,947,967,818,25301M38.831
24/08/2020-3,41%-0,287,938,127,758,20341M37.845
21/08/202012,31%0,908,217,327,278,25529M55.908
20/08/20201,67%0,127,317,057,007,35151M21.270
19/08/2020-4,77%-0,367,197,547,167,58216M28.925
18/08/20201,07%0,087,557,607,437,64115M19.207
17/08/2020-3,86%-0,307,477,707,397,77202M25.122
14/08/20201,17%0,097,777,757,587,88185M27.599
13/08/2020-1,92%-0,157,687,887,648,13276M41.657
12/08/2020-3,45%-0,287,838,207,758,29327M46.669
11/08/2020--8,117,727,668,31408M47.171


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito