Cotação atual, histórico e gráfico do papel: IRBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/07/2019 | 2,50% | 2,25 | 92,25 | 89,50 | 89,37 | 93,05 | 577M | 28.666 |
| 18/07/2019 | -1,53% | -1,40 | 90,00 | 91,85 | 88,88 | 92,23 | 274M | 11.358 |
| 17/07/2019 | -1,43% | -1,33 | 91,40 | 93,46 | 90,61 | 93,87 | 197M | 8.488 |
| 16/07/2019 | -0,08% | -0,07 | 92,73 | 92,76 | 92,00 | 94,96 | 107M | 6.514 |
| 15/07/2019 | -1,31% | -1,23 | 92,80 | 94,51 | 92,73 | 95,16 | 120M | 6.673 |
| 12/07/2019 | -2,23% | -2,14 | 94,03 | 96,75 | 94,03 | 97,61 | 159M | 7.698 |
| 11/07/2019 | -5,20% | -5,28 | 96,17 | 100,00 | 96,17 | 100,43 | 201M | 10.097 |
| 10/07/2019 | 6,79% | 6,45 | 101,45 | 95,99 | 95,71 | 101,89 | 356M | 16.248 |
| 08/07/2019 | -1,79% | -1,73 | 95,00 | 97,05 | 93,50 | 97,44 | 325M | 11.902 |
| 05/07/2019 | 0,72% | 0,69 | 96,73 | 96,25 | 94,84 | 97,14 | 146M | 8.340 |
| 04/07/2019 | -0,21% | -0,20 | 96,04 | 97,40 | 96,04 | 98,40 | 182M | 6.787 |
| 03/07/2019 | -0,78% | -0,76 | 96,24 | 96,70 | 95,67 | 97,85 | 251M | 5.572 |
| 02/07/2019 | -4,20% | -4,25 | 97,00 | 101,20 | 96,55 | 101,20 | 236M | 11.179 |
| 01/07/2019 | 2,79% | 2,75 | 101,25 | 99,70 | 99,36 | 101,43 | 114M | 5.774 |
| 28/06/2019 | -0,91% | -0,90 | 98,50 | 100,00 | 98,29 | 100,40 | 153M | 7.819 |
| 27/06/2019 | -0,60% | -0,60 | 99,40 | 100,05 | 99,21 | 100,47 | 98M | 4.901 |
| 26/06/2019 | 1,19% | 1,18 | 100,00 | 99,50 | 99,37 | 101,86 | 100M | 5.536 |
| 25/06/2019 | -2,21% | -2,23 | 98,82 | 101,37 | 98,82 | 101,53 | 103M | 4.869 |
| 24/06/2019 | 1,58% | 1,57 | 101,05 | 99,56 | 99,53 | 102,00 | 121M | 6.695 |
| 21/06/2019 | 1,19% | 1,17 | 99,48 | 98,80 | 98,11 | 99,48 | 138M | 7.487 |
| 19/06/2019 | 0,08% | 0,08 | 98,31 | 97,71 | 96,85 | 98,87 | 87M | 5.373 |
| 18/06/2019 | 1,90% | 1,83 | 98,23 | 96,60 | 96,42 | 98,52 | 101M | 6.580 |
| 17/06/2019 | 2,99% | 2,80 | 96,40 | 94,00 | 93,11 | 97,40 | 282M | 8.517 |
| 14/06/2019 | -2,50% | -2,40 | 93,60 | 95,99 | 93,60 | 97,49 | 110M | 6.389 |
| 13/06/2019 | -0,81% | -0,78 | 96,00 | 97,29 | 95,25 | 98,86 | 174M | 8.658 |
| 12/06/2019 | -0,12% | -0,12 | 96,78 | 96,91 | 95,75 | 97,38 | 252M | 8.600 |
| 11/06/2019 | -1,69% | -1,67 | 96,90 | 99,48 | 96,11 | 99,86 | 124M | 7.648 |
| 10/06/2019 | 0,03% | 0,03 | 98,57 | 99,00 | 97,76 | 99,37 | 62M | 4.211 |
| 07/06/2019 | 3,89% | 3,69 | 98,54 | 95,55 | 95,00 | 98,76 | 141M | 8.958 |
| 06/06/2019 | -2,40% | -2,33 | 94,85 | 98,42 | 94,85 | 99,48 | 168M | 9.129 |
| 05/06/2019 | -4,08% | -4,13 | 97,18 | 101,31 | 97,18 | 101,80 | 159M | 7.687 |
| 04/06/2019 | 1,41% | 1,41 | 101,31 | 100,55 | 99,80 | 101,98 | 197M | 8.371 |
| 03/06/2019 | -1,94% | -1,98 | 99,90 | 102,00 | 99,50 | 102,05 | 206M | 11.681 |
| 31/05/2019 | -2,32% | -2,42 | 101,88 | 104,25 | 101,66 | 105,88 | 180M | 10.169 |
| 30/05/2019 | 1,35% | 1,39 | 104,30 | 103,00 | 102,04 | 104,30 | 92M | 6.047 |
| 29/05/2019 | 0,80% | 0,82 | 102,91 | 101,50 | 101,00 | 102,98 | 100M | 5.714 |
| 28/05/2019 | 2,85% | 2,83 | 102,09 | 99,90 | 99,65 | 102,40 | 255M | 7.200 |
| 27/05/2019 | -0,64% | -0,64 | 99,26 | 100,73 | 99,26 | 101,26 | 74M | 4.844 |
| 24/05/2019 | -2,82% | -2,90 | 99,90 | 103,00 | 98,50 | 103,22 | 169M | 7.544 |
| 23/05/2019 | -0,41% | -0,42 | 102,80 | 102,69 | 101,72 | 103,71 | 60M | 3.240 |
| 22/05/2019 | -0,65% | -0,68 | 103,22 | 103,90 | 101,31 | 104,40 | 88M | 4.832 |
| 21/05/2019 | -0,30% | -0,31 | 103,90 | 102,50 | 101,76 | 104,47 | 178M | 10.492 |
| 20/05/2019 | 4,73% | 4,71 | 104,21 | 99,54 | 99,10 | 104,41 | 117M | 7.152 |
| 17/05/2019 | 2,82% | 2,73 | 99,50 | 96,77 | 96,69 | 99,82 | 104M | 6.150 |
| 16/05/2019 | -0,24% | -0,23 | 96,77 | 97,00 | 95,51 | 98,46 | 143M | 7.029 |
| 15/05/2019 | -1,51% | -1,49 | 97,00 | 97,78 | 96,60 | 98,50 | 102M | 5.228 |
| 14/05/2019 | 0,65% | 0,64 | 98,49 | 98,57 | 97,75 | 99,86 | 102M | 5.567 |
| 13/05/2019 | -3,20% | -3,23 | 97,85 | 99,48 | 97,84 | 100,67 | 79M | 4.810 |
| 10/05/2019 | 1,59% | 1,58 | 101,08 | 99,69 | 98,69 | 101,19 | 100M | 5.766 |
| 09/05/2019 | 0,00% | 0,00 | 99,50 | 99,50 | 97,51 | 99,81 | 236M | 5.577 |
| 08/05/2019 | 0,00% | 0,00 | 99,50 | 99,73 | 98,30 | 100,99 | 125M | 6.668 |
| 07/05/2019 | 1,02% | 1,00 | 99,50 | 98,20 | 97,43 | 99,90 | 205M | 7.124 |
| 06/05/2019 | -1,60% | -1,60 | 98,50 | 99,00 | 97,56 | 100,94 | 107M | 5.625 |
| 03/05/2019 | 3,73% | 3,60 | 100,10 | 96,94 | 95,71 | 100,11 | 524M | 13.708 |
| 02/05/2019 | 2,77% | 2,60 | 96,50 | 93,67 | 93,67 | 96,59 | 202M | 12.401 |
| 30/04/2019 | -1,05% | -1,00 | 93,90 | 95,38 | 93,85 | 95,68 | 100M | 6.738 |
| 29/04/2019 | 0,25% | 0,24 | 94,90 | 94,66 | 91,35 | 96,13 | 127M | 7.606 |
| 26/04/2019 | -3,41% | -3,34 | 94,66 | 98,00 | 94,66 | 98,16 | 249M | 6.931 |
| 25/04/2019 | 0,72% | 0,70 | 98,00 | 97,29 | 96,51 | 98,30 | 134M | 6.678 |
| 24/04/2019 | -0,55% | -0,54 | 97,30 | 98,05 | 97,02 | 98,70 | 102M | 4.439 |
| 23/04/2019 | 3,36% | 3,18 | 97,84 | 94,66 | 94,66 | 98,05 | 132M | 6.997 |
| 22/04/2019 | 1,92% | 1,78 | 94,66 | 93,09 | 93,08 | 95,40 | 56M | 2.972 |
| 18/04/2019 | -2,23% | -2,12 | 92,88 | 95,01 | 92,88 | 95,56 | 90M | 4.759 |
| 17/04/2019 | 0,01% | 0,01 | 95,00 | 95,06 | 94,10 | 95,68 | 77M | 2.667 |
| 16/04/2019 | -0,30% | -0,29 | 94,99 | 95,79 | 94,06 | 95,79 | 53M | 2.700 |
| 15/04/2019 | -0,23% | -0,22 | 95,28 | 95,26 | 94,24 | 95,95 | 77M | 4.345 |
| 12/04/2019 | 1,06% | 1,00 | 95,50 | 93,93 | 92,84 | 95,50 | 97M | 5.028 |
| 11/04/2019 | 1,16% | 1,08 | 94,50 | 93,40 | 92,53 | 95,19 | 120M | 5.087 |
| 10/04/2019 | -1,87% | -1,78 | 93,42 | 95,24 | 92,10 | 95,70 | 164M | 6.415 |
| 09/04/2019 | -1,42% | -1,37 | 95,20 | 96,00 | 94,74 | 96,42 | 52M | 3.097 |
| 08/04/2019 | 1,57% | 1,49 | 96,57 | 95,19 | 94,22 | 96,57 | 97M | 5.110 |
| 05/04/2019 | 3,31% | 3,05 | 95,08 | 93,56 | 92,56 | 95,25 | 104M | 5.564 |
| 04/04/2019 | -1,57% | -1,47 | 92,03 | 93,52 | 91,85 | 94,17 | 113M | 3.695 |
| 03/04/2019 | 1,41% | 1,30 | 93,50 | 92,20 | 91,88 | 94,50 | 114M | 6.206 |
| 02/04/2019 | 0,22% | 0,20 | 92,20 | 91,90 | 91,05 | 92,95 | 83M | 5.596 |
| 01/04/2019 | 0,82% | 0,75 | 92,00 | 91,30 | 90,25 | 92,39 | 116M | 3.089 |
| 29/03/2019 | 2,53% | 2,25 | 91,25 | 89,43 | 89,42 | 91,25 | 144M | 5.975 |
| 28/03/2019 | -0,31% | -0,28 | 89,00 | 89,12 | 87,51 | 90,24 | 152M | 6.226 |
| 27/03/2019 | -1,37% | -1,24 | 89,28 | 90,78 | 88,82 | 90,88 | 171M | 5.353 |
| 26/03/2019 | 0,13% | 0,12 | 90,52 | 90,50 | 89,31 | 90,92 | 100M | 4.499 |
| 25/03/2019 | 1,44% | 1,28 | 90,40 | 89,00 | 88,82 | 91,02 | 129M | 7.964 |
| 22/03/2019 | -1,64% | -1,49 | 89,12 | 87,86 | 86,20 | 89,96 | 136M | 7.371 |
| 21/03/2019 | -0,43% | -0,39 | 90,61 | 91,00 | 90,00 | 91,15 | 126M | 6.918 |
| 20/03/2019 | 0,00% | 0,00 | 91,00 | 91,10 | 90,35 | 91,65 | 85M | 4.242 |
| 19/03/2019 | 1,35% | 1,21 | 91,00 | 89,89 | 89,89 | 91,23 | 121M | 4.381 |
| 18/03/2019 | 1,93% | 1,70 | 89,79 | 88,61 | 88,39 | 89,79 | 87M | 5.598 |
| 15/03/2019 | -1,02% | -0,91 | 88,09 | 89,41 | 87,51 | 90,29 | 164M | 7.773 |
| 14/03/2019 | -0,26% | -0,23 | 89,00 | 89,50 | 87,70 | 90,67 | 124M | 6.326 |
| 13/03/2019 | -1,02% | -0,92 | 89,23 | 90,13 | 87,80 | 90,93 | 100M | 6.170 |
| 12/03/2019 | -0,93% | -0,85 | 90,15 | 91,22 | 89,05 | 91,80 | 85M | 5.929 |
| 11/03/2019 | -0,11% | -0,10 | 91,00 | 90,50 | 89,36 | 91,36 | 147M | 7.843 |
| 08/03/2019 | 5,32% | 4,60 | 91,10 | 86,49 | 85,14 | 91,10 | 405M | 11.635 |
| 07/03/2019 | -1,02% | -0,89 | 86,50 | 87,00 | 83,81 | 87,10 | 203M | 10.432 |
| 06/03/2019 | -2,98% | -2,68 | 87,39 | 90,76 | 85,57 | 91,49 | 148M | 8.478 |
| 01/03/2019 | 1,20% | 1,07 | 90,07 | 89,09 | 89,09 | 90,74 | 133M | 7.899 |
| 28/02/2019 | -1,11% | -1,00 | 89,00 | 90,87 | 88,31 | 91,07 | 189M | 8.572 |
| 27/02/2019 | -4,00% | -3,75 | 90,00 | 92,89 | 90,00 | 93,19 | 336M | 12.003 |
| 26/02/2019 | 0,27% | 0,25 | 93,75 | 93,72 | 91,78 | 94,62 | 168M | 4.855 |
| 25/02/2019 | 0,11% | 0,10 | 93,50 | 94,28 | 92,15 | 94,34 | 105M | 6.188 |
| 22/02/2019 | -1,54% | -1,46 | 93,40 | 94,44 | 93,36 | 95,47 | 102M | 5.335 |
| 21/02/2019 | 2,27% | 2,11 | 94,86 | 92,40 | 92,40 | 94,86 | 167M | 5.834 |
Date,Open,High,Low,Close,Volume
22-Jul-19,89.50,93.05,89.37,92.25,576755857
18-Jul-19,91.85,92.23,88.88,90.00,273790972
17-Jul-19,93.46,93.87,90.61,91.40,197176036
16-Jul-19,92.76,94.96,92.00,92.73,107208690
15-Jul-19,94.51,95.16,92.73,92.80,120001912
12-Jul-19,96.75,97.61,94.03,94.03,159484701
11-Jul-19,100.00,100.43,96.17,96.17,200538096
10-Jul-19,95.99,101.89,95.71,101.45,356094892
08-Jul-19,97.05,97.44,93.50,95.00,325185985
05-Jul-19,96.25,97.14,94.84,96.73,146192438
04-Jul-19,97.40,98.40,96.04,96.04,181912095
03-Jul-19,96.70,97.85,95.67,96.24,251197171
02-Jul-19,101.20,101.20,96.55,97.00,235702177
01-Jul-19,99.70,101.43,99.36,101.25,113950287
28-Jun-19,100.00,100.40,98.29,98.50,152997748
27-Jun-19,100.05,100.47,99.21,99.40,97678932
26-Jun-19,99.50,101.86,99.37,100.00,100251953
25-Jun-19,101.37,101.53,98.82,98.82,102541871
24-Jun-19,99.56,102.00,99.53,101.05,120630516
21-Jun-19,98.80,99.48,98.11,99.48,138036996
19-Jun-19,97.71,98.87,96.85,98.31,86944525
18-Jun-19,96.60,98.52,96.42,98.23,100848351
17-Jun-19,94.00,97.40,93.11,96.40,281555891
14-Jun-19,95.99,97.49,93.60,93.60,110003128
13-Jun-19,97.29,98.86,95.25,96.00,173875437
12-Jun-19,96.91,97.38,95.75,96.78,252326080
11-Jun-19,99.48,99.86,96.11,96.90,123807920
10-Jun-19,99.00,99.37,97.76,98.57,62184334
07-Jun-19,95.55,98.76,95.00,98.54,140704373
06-Jun-19,98.42,99.48,94.85,94.85,167895351
05-Jun-19,101.31,101.80,97.18,97.18,159267998
04-Jun-19,100.55,101.98,99.80,101.31,197414640
03-Jun-19,102.00,102.05,99.50,99.90,205506702
31-May-19,104.25,105.88,101.66,101.88,180054532
30-May-19,103.00,104.30,102.04,104.30,92371051
29-May-19,101.50,102.98,101.00,102.91,100375423
28-May-19,99.90,102.40,99.65,102.09,255350736
27-May-19,100.73,101.26,99.26,99.26,73717836
24-May-19,103.00,103.22,98.50,99.90,169341556
23-May-19,102.69,103.71,101.72,102.80,60285203
22-May-19,103.90,104.40,101.31,103.22,88215773
21-May-19,102.50,104.47,101.76,103.90,178175193
20-May-19,99.54,104.41,99.10,104.21,117314512
17-May-19,96.77,99.82,96.69,99.50,103705578
16-May-19,97.00,98.46,95.51,96.77,142990223
15-May-19,97.78,98.50,96.60,97.00,101920041
14-May-19,98.57,99.86,97.75,98.49,102288888
13-May-19,99.48,100.67,97.84,97.85,79043791
10-May-19,99.69,101.19,98.69,101.08,100275117
09-May-19,99.50,99.81,97.51,99.50,235511274
08-May-19,99.73,100.99,98.30,99.50,125195347
07-May-19,98.20,99.90,97.43,99.50,204631746
06-May-19,99.00,100.94,97.56,98.50,106969317
03-May-19,96.94,100.11,95.71,100.10,524181762
02-May-19,93.67,96.59,93.67,96.50,202014922
30-Apr-19,95.38,95.68,93.85,93.90,100101749
29-Apr-19,94.66,96.13,91.35,94.90,127105507
26-Apr-19,98.00,98.16,94.66,94.66,248612263
25-Apr-19,97.29,98.30,96.51,98.00,134267014
24-Apr-19,98.05,98.70,97.02,97.30,102177865
23-Apr-19,94.66,98.05,94.66,97.84,132336564
22-Apr-19,93.09,95.40,93.08,94.66,55850965
18-Apr-19,95.01,95.56,92.88,92.88,90145919
17-Apr-19,95.06,95.68,94.10,95.00,77404281
16-Apr-19,95.79,95.79,94.06,94.99,52846704
15-Apr-19,95.26,95.95,94.24,95.28,77066400
12-Apr-19,93.93,95.50,92.84,95.50,97423629
11-Apr-19,93.40,95.19,92.53,94.50,120296001
10-Apr-19,95.24,95.70,92.10,93.42,163983127
09-Apr-19,96.00,96.42,94.74,95.20,51936455
08-Apr-19,95.19,96.57,94.22,96.57,97496214
05-Apr-19,93.56,95.25,92.56,95.08,104059393
04-Apr-19,93.52,94.17,91.85,92.03,112555557
03-Apr-19,92.20,94.50,91.88,93.50,113975221
02-Apr-19,91.90,92.95,91.05,92.20,82678102
01-Apr-19,91.30,92.39,90.25,92.00,116015808
29-Mar-19,89.43,91.25,89.42,91.25,144087217
28-Mar-19,89.12,90.24,87.51,89.00,152061978
27-Mar-19,90.78,90.88,88.82,89.28,171201052
26-Mar-19,90.50,90.92,89.31,90.52,100473266
25-Mar-19,89.00,91.02,88.82,90.40,129157369
22-Mar-19,87.86,89.96,86.20,89.12,135713964
21-Mar-19,91.00,91.15,90.00,90.61,126010459
20-Mar-19,91.10,91.65,90.35,91.00,85218292
19-Mar-19,89.89,91.23,89.89,91.00,120884646
18-Mar-19,88.61,89.79,88.39,89.79,87193666
15-Mar-19,89.41,90.29,87.51,88.09,164324492
14-Mar-19,89.50,90.67,87.70,89.00,123635533
13-Mar-19,90.13,90.93,87.80,89.23,99698281
12-Mar-19,91.22,91.80,89.05,90.15,84932553
11-Mar-19,90.50,91.36,89.36,91.00,147466329
08-Mar-19,86.49,91.10,85.14,91.10,405156489
07-Mar-19,87.00,87.10,83.81,86.50,203203558
06-Mar-19,90.76,91.49,85.57,87.39,147894402
01-Mar-19,89.09,90.74,89.09,90.07,133472936
28-Feb-19,90.87,91.07,88.31,89.00,189464479
27-Feb-19,92.89,93.19,90.00,90.00,335671535
26-Feb-19,93.72,94.62,91.78,93.75,167538729
25-Feb-19,94.28,94.34,92.15,93.50,105149218
22-Feb-19,94.44,95.47,93.36,93.40,102392919
21-Feb-19,92.40,94.86,92.40,94.86,167178825
20-Feb-19,92.29,92.80,90.31,92.75,167178825
19-Feb-19,91.90,92.29,90.65,92.10,167178825
18-Feb-19,92.00,92.55,90.61,91.70,167178825
15-Feb-19,91.00,91.90,89.16,91.15,167178825
14-Feb-19,91.16,92.99,90.02,92.00,167178825
13-Feb-19,92.90,93.21,90.54,90.66,167178825
12-Feb-19,89.89,93.20,89.60,92.90,167178825
11-Feb-19,89.21,90.45,88.16,89.24,167178825
08-Feb-19,87.10,89.21,84.91,89.21,167178825
07-Feb-19,86.48,86.68,84.01,85.80,167178825
06-Feb-19,86.50,87.26,85.33,86.00,167178825
05-Feb-19,88.27,88.50,85.16,86.75,167178825
04-Feb-19,87.48,88.35,86.01,87.50,167178825
01-Feb-19,85.90,87.80,85.90,86.81,167178825
31-Jan-19,86.50,86.71,83.71,85.26,167178825
30-Jan-19,86.96,88.68,85.26,85.80,167178825
29-Jan-19,89.00,89.60,86.09,86.41,167178825
28-Jan-19,85.11,90.71,85.00,88.18,167178825
24-Jan-19,86.29,87.93,85.90,87.93,167178825
23-Jan-19,86.51,86.91,85.77,86.51,167178825
22-Jan-19,86.09,86.95,85.52,86.59,167178825
21-Jan-19,86.24,86.57,85.47,86.05,167178825
18-Jan-19,83.99,86.31,83.18,86.21,167178825
17-Jan-19,83.39,84.20,81.83,83.60,167178825
16-Jan-19,80.50,83.48,80.50,83.00,167178825
15-Jan-19,79.11,80.49,79.11,80.00,167178825
14-Jan-19,79.56,80.97,78.30,79.10,167178825
11-Jan-19,81.30,81.75,79.32,79.45,167178825
10-Jan-19,82.94,83.12,81.08,81.08,167178825
09-Jan-19,83.61,83.62,82.40,82.78,167178825
08-Jan-19,82.30,83.66,82.14,83.00,167178825
07-Jan-19,81.75,82.35,80.10,82.22,167178825
04-Jan-19,83.25,83.25,80.29,81.40,167178825
*exoneração de responsabilidade