Cotação atual, histórico e gráfico do papel: IRBR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações IRBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	6,20%	3,13	53,63	50,74	49,89	53,63	192M	13.555
30/11/2023	3,21%	1,57	50,50	49,30	49,05	51,35	170M	10.541
29/11/2023	0,04%	0,02	48,93	49,30	48,68	49,78	92M	5.564
28/11/2023	2,47%	1,18	48,91	47,85	47,06	48,95	100M	7.149
27/11/2023	2,01%	0,94	47,73	46,84	46,32	47,85	89M	6.813
24/11/2023	-1,91%	-0,91	46,79	47,90	45,70	47,90	100M	6.689
23/11/2023	1,90%	0,89	47,70	46,90	46,40	49,20	167M	11.100
22/11/2023	6,19%	2,73	46,81	44,09	44,09	46,81	156M	11.118
21/11/2023	1,59%	0,69	44,08	42,77	42,77	44,24	72M	5.923
20/11/2023	1,14%	0,49	43,39	42,99	42,60	43,50	54M	4.581
17/11/2023	-2,39%	-1,05	42,90	44,13	42,83	44,45	65M	5.672

16/11/2023	-0,72%	-0,32	43,95	44,45	43,21	44,75	89M	7.948
14/11/2023	1,70%	0,74	44,27	43,70	43,70	45,67	104M	9.003
13/11/2023	-1,36%	-0,60	43,53	44,03	42,95	44,65	65M	5.239
10/11/2023	2,20%	0,95	44,13	42,96	41,81	44,53	109M	7.425
09/11/2023	-0,67%	-0,29	43,18	43,64	42,96	44,65	64M	4.901
08/11/2023	0,88%	0,38	43,47	43,18	42,18	44,02	74M	5.020
07/11/2023	2,18%	0,92	43,09	42,08	41,85	43,13	78M	6.138
06/11/2023	-0,19%	-0,08	42,17	42,42	41,88	42,84	42M	3.743
03/11/2023	1,71%	0,71	42,25	42,07	41,39	42,85	93M	7.819
01/11/2023	2,09%	0,85	41,54	40,84	40,61	42,18	66M	5.528
31/10/2023	0,00%	0,00	40,69	40,85	40,24	41,45	55M	4.419
30/10/2023	-0,42%	-0,17	40,69	41,02	40,16	41,69	60M	5.121
27/10/2023	-2,71%	-1,14	40,86	41,92	40,64	42,44	58M	5.261
26/10/2023	6,09%	2,41	42,00	39,60	39,59	42,06	88M	6.597
25/10/2023	-2,10%	-0,85	39,59	40,60	39,01	41,05	91M	6.318
24/10/2023	-0,69%	-0,28	40,44	41,20	40,30	42,48	156M	10.535
23/10/2023	0,59%	0,24	40,72	40,29	39,63	41,15	75M	6.070
20/10/2023	1,45%	0,58	40,48	39,76	39,70	40,55	57M	4.822
19/10/2023	0,45%	0,18	39,90	39,76	39,60	40,40	57M	4.922
18/10/2023	-0,10%	-0,04	39,72	39,56	39,52	40,90	80M	7.133
17/10/2023	-0,80%	-0,32	39,76	39,86	39,43	40,54	61M	5.851
16/10/2023	0,40%	0,16	40,08	40,50	39,85	41,16	54M	4.450
13/10/2023	-2,56%	-1,05	39,92	40,94	39,92	41,10	87M	7.402
11/10/2023	-6,89%	-3,03	40,97	43,94	40,69	44,63	178M	13.469
10/10/2023	2,44%	1,05	44,00	43,10	42,81	44,19	72M	6.002
09/10/2023	1,15%	0,49	42,95	41,75	40,88	43,15	72M	6.498
06/10/2023	-0,59%	-0,25	42,46	41,94	41,04	42,74	53M	5.107
05/10/2023	1,14%	0,48	42,71	42,10	41,66	43,30	71M	5.656
04/10/2023	3,50%	1,43	42,23	41,39	40,91	42,98	81M	6.357
03/10/2023	-2,09%	-0,87	40,80	41,22	40,63	41,93	59M	5.234
02/10/2023	-5,30%	-2,33	41,67	43,81	40,92	43,85	104M	7.170
29/09/2023	5,36%	2,24	44,00	42,07	42,05	44,80	143M	9.374
28/09/2023	1,83%	0,75	41,76	41,17	40,22	41,76	61M	4.813
27/09/2023	-1,18%	-0,49	41,01	41,70	40,51	42,49	80M	5.379
26/09/2023	0,14%	0,06	41,50	41,15	41,00	41,99	58M	4.889
25/09/2023	2,35%	0,95	41,44	40,36	39,93	41,69	70M	5.713
22/09/2023	1,96%	0,78	40,49	41,52	40,36	42,99	152M	10.277
21/09/2023	-1,93%	-0,78	39,71	40,00	38,61	40,18	69M	5.993
20/09/2023	0,75%	0,30	40,49	40,35	40,23	41,60	59M	4.655
19/09/2023	-1,50%	-0,61	40,19	40,96	40,00	41,33	50M	4.036
18/09/2023	0,74%	0,30	40,80	40,66	40,08	42,15	85M	6.849
15/09/2023	-7,24%	-3,16	40,50	43,84	40,50	44,37	103M	7.393
14/09/2023	-0,32%	-0,14	43,66	43,98	43,40	44,62	89M	4.454
13/09/2023	2,03%	0,87	43,80	42,93	42,84	44,03	55M	4.101
12/09/2023	3,07%	1,28	42,93	41,71	41,67	43,60	64M	5.052
11/09/2023	2,08%	0,85	41,65	41,10	40,96	41,92	48M	4.083
08/09/2023	-1,21%	-0,50	40,80	41,18	40,32	41,28	46M	4.329
06/09/2023	-4,49%	-1,94	41,30	43,36	41,06	43,46	92M	7.641
05/09/2023	-0,53%	-0,23	43,24	43,20	42,26	44,44	95M	7.087
04/09/2023	3,72%	1,56	43,47	42,00	41,51	43,64	85M	5.793
01/09/2023	-2,44%	-1,05	41,91	43,13	41,35	44,22	111M	7.319
31/08/2023	-4,62%	-2,08	42,96	45,25	42,90	45,37	95M	7.199
30/08/2023	-5,20%	-2,47	45,04	47,50	44,50	48,00	140M	8.877
29/08/2023	4,07%	1,86	47,51	45,64	45,57	47,67	113M	7.027
28/08/2023	1,06%	0,48	45,65	45,60	44,00	46,17	129M	8.403
25/08/2023	0,33%	0,15	45,17	44,94	44,40	45,66	90M	5.300
24/08/2023	2,02%	0,89	45,02	43,87	43,35	45,74	133M	8.133
23/08/2023	1,85%	0,80	44,13	43,21	42,90	44,75	155M	9.377
22/08/2023	9,14%	3,63	43,33	39,95	39,34	43,69	235M	14.267
21/08/2023	-9,24%	-4,04	39,70	43,70	39,46	43,80	160M	11.766
18/08/2023	-0,88%	-0,39	43,74	44,09	42,80	45,35	119M	8.667
17/08/2023	-0,27%	-0,12	44,13	45,16	43,06	45,64	198M	12.357
16/08/2023	11,86%	4,69	44,25	40,06	39,80	46,60	515M	27.244
15/08/2023	1,80%	0,70	39,56	41,60	36,57	41,83	209M	15.756
14/08/2023	-0,74%	-0,29	38,86	39,30	38,68	39,97	49M	4.182
11/08/2023	0,18%	0,07	39,15	39,20	38,68	40,10	51M	4.690
10/08/2023	1,32%	0,51	39,08	38,60	38,25	39,28	45M	3.810
09/08/2023	-0,75%	-0,29	38,57	39,02	38,22	39,02	32M	3.761
08/08/2023	-1,62%	-0,64	38,86	39,28	38,46	39,30	66M	5.925
07/08/2023	-2,90%	-1,18	39,50	40,70	39,28	40,90	56M	4.616
04/08/2023	-1,14%	-0,47	40,68	41,11	40,61	41,75	49M	4.344
03/08/2023	0,56%	0,23	41,15	41,09	40,95	42,30	62M	4.815
02/08/2023	0,32%	0,13	40,92	40,85	40,29	41,35	50M	4.162
01/08/2023	-0,80%	-0,33	40,79	41,20	40,58	41,88	50M	4.666
31/07/2023	0,10%	0,04	41,12	41,13	40,23	41,54	86M	7.441
28/07/2023	-2,00%	-0,84	41,08	42,00	40,66	42,30	70M	5.544
27/07/2023	-2,76%	-1,19	41,92	43,12	41,60	43,78	84M	6.750
26/07/2023	0,51%	0,22	43,11	42,56	42,39	44,20	94M	7.300
25/07/2023	1,76%	0,74	42,89	42,71	42,04	43,30	148M	9.520
24/07/2023	-14,40%	-7,09	42,15	45,94	41,54	46,00	396M	27.497
21/07/2023	1,88%	0,91	49,24	48,37	48,34	50,88	137M	9.977
20/07/2023	0,90%	0,43	48,33	48,09	47,30	48,61	75M	5.580
19/07/2023	-2,64%	-1,30	47,90	49,20	47,67	49,47	102M	6.378
18/07/2023	-0,61%	-0,30	49,20	49,55	48,26	50,20	145M	9.699
17/07/2023	-3,15%	-1,61	49,50	51,30	49,20	52,35	141M	10.451
14/07/2023	-2,54%	-1,33	51,11	52,50	50,86	53,20	156M	9.638
13/07/2023	-1,56%	-0,83	52,44	53,38	52,06	55,45	196M	11.588
12/07/2023	-0,49%	-0,26	53,27	54,17	52,73	54,71	162M	9.756
11/07/2023	4,41%	2,26	53,53	51,30	50,11	54,09	237M	13.908
10/07/2023	-2,08%	-1,09	51,27	52,41	50,92	53,77	177M	10.868
07/07/2023	7,45%	3,63	52,36	48,73	47,93	53,56	359M	17.779
06/07/2023	5,02%	2,33	48,73	46,00	45,75	49,00	229M	10.575
05/07/2023	7,13%	3,09	46,40	43,13	43,01	46,50	128M	8.126
04/07/2023	-1,23%	-0,54	43,31	43,80	42,20	44,06	79M	5.130
03/07/2023	0,69%	0,30	43,85	43,35	43,30	44,70	74M	6.953
30/06/2023	-0,23%	-0,10	43,55	43,73	43,11	44,49	90M	7.351
29/06/2023	4,43%	1,85	43,65	41,80	41,31	43,80	108M	6.805
28/06/2023	1,95%	0,80	41,80	41,07	40,76	42,70	89M	5.682
27/06/2023	0,02%	0,01	41,00	41,46	39,91	41,90	94M	7.081
26/06/2023	-3,91%	-1,67	40,99	42,80	40,40	43,01	115M	8.297
23/06/2023	7,29%	2,90	42,66	39,75	39,49	43,04	234M	13.662
22/06/2023	-2,09%	-0,85	39,76	40,37	37,91	40,45	137M	9.439
21/06/2023	5,78%	2,22	40,61	38,59	38,59	40,67	122M	7.176
20/06/2023	-1,56%	-0,61	38,39	39,00	38,20	39,36	65M	5.046
19/06/2023	1,30%	0,50	39,00	38,50	38,29	39,69	76M	5.263
16/06/2023	0,79%	0,30	38,50	38,00	37,83	38,68	56M	5.310
15/06/2023	-0,08%	-0,03	38,20	38,23	37,59	38,75	71M	5.100
14/06/2023	2,36%	0,88	38,23	37,60	37,33	38,95	91M	7.407
13/06/2023	-0,95%	-0,36	37,35	37,86	37,29	38,00	69M	4.984
12/06/2023	-0,74%	-0,28	37,71	38,06	37,56	38,71	82M	7.176
09/06/2023	-0,78%	-0,30	37,99	38,64	37,12	39,28	119M	10.061
07/06/2023	-6,24%	-2,55	38,29	41,35	38,12	41,56	179M	12.771
06/06/2023	4,16%	1,63	40,84	39,40	39,38	41,50	142M	8.537
05/06/2023	0,67%	0,26	39,21	38,95	38,25	39,56	64M	4.947
02/06/2023	-0,33%	-0,13	38,95	39,50	38,16	40,74	152M	10.475
01/06/2023	2,84%	1,08	39,08	38,25	37,20	39,08	88M	6.666
31/05/2023	-1,83%	-0,71	38,00	38,74	37,12	39,60	148M	11.880
30/05/2023	4,31%	1,60	38,71	37,24	36,93	39,07	124M	8.328
29/05/2023	1,59%	0,58	37,11	36,40	36,00	37,64	55M	3.939
26/05/2023	0,66%	0,24	36,53	36,69	36,05	37,10	75M	6.471
25/05/2023	3,54%	1,24	36,29	35,70	35,60	36,68	86M	7.682
24/05/2023	-0,90%	-0,32	35,05	35,28	34,20	36,00	88M	8.385
23/05/2023	-	-	35,37	35,82	34,80	36,08	78M	6.988

Date,Open,High,Low,Close,Volume
01-Dec-23,50.74,53.63,49.89,53.63,192027257
30-Nov-23,49.30,51.35,49.05,50.50,170157662
29-Nov-23,49.30,49.78,48.68,48.93,91650962
28-Nov-23,47.85,48.95,47.06,48.91,99566703
27-Nov-23,46.84,47.85,46.32,47.73,89239659
24-Nov-23,47.90,47.90,45.70,46.79,100220565
23-Nov-23,46.90,49.20,46.40,47.70,166787799
22-Nov-23,44.09,46.81,44.09,46.81,156360952
21-Nov-23,42.77,44.24,42.77,44.08,72086778
20-Nov-23,42.99,43.50,42.60,43.39,54486783
17-Nov-23,44.13,44.45,42.83,42.90,64608855
16-Nov-23,44.45,44.75,43.21,43.95,88913793
14-Nov-23,43.70,45.67,43.70,44.27,103745209
13-Nov-23,44.03,44.65,42.95,43.53,65021031
10-Nov-23,42.96,44.53,41.81,44.13,109258320
09-Nov-23,43.64,44.65,42.96,43.18,63664606
08-Nov-23,43.18,44.02,42.18,43.47,74313928
07-Nov-23,42.08,43.13,41.85,43.09,78411492
06-Nov-23,42.42,42.84,41.88,42.17,41652405
03-Nov-23,42.07,42.85,41.39,42.25,92683597
01-Nov-23,40.84,42.18,40.61,41.54,66207666
31-Oct-23,40.85,41.45,40.24,40.69,55178731
30-Oct-23,41.02,41.69,40.16,40.69,59615857
27-Oct-23,41.92,42.44,40.64,40.86,57503653
26-Oct-23,39.60,42.06,39.59,42.00,88484429
25-Oct-23,40.60,41.05,39.01,39.59,91350804
24-Oct-23,41.20,42.48,40.30,40.44,156019519
23-Oct-23,40.29,41.15,39.63,40.72,75052053
20-Oct-23,39.76,40.55,39.70,40.48,57428863
19-Oct-23,39.76,40.40,39.60,39.90,57210376
18-Oct-23,39.56,40.90,39.52,39.72,79973711
17-Oct-23,39.86,40.54,39.43,39.76,61072917
16-Oct-23,40.50,41.16,39.85,40.08,54109777
13-Oct-23,40.94,41.10,39.92,39.92,87267562
11-Oct-23,43.94,44.63,40.69,40.97,177719102
10-Oct-23,43.10,44.19,42.81,44.00,71928618
09-Oct-23,41.75,43.15,40.88,42.95,72270013
06-Oct-23,41.94,42.74,41.04,42.46,53456190
05-Oct-23,42.10,43.30,41.66,42.71,71344925
04-Oct-23,41.39,42.98,40.91,42.23,81423116
03-Oct-23,41.22,41.93,40.63,40.80,58581644
02-Oct-23,43.81,43.85,40.92,41.67,103665297
29-Sep-23,42.07,44.80,42.05,44.00,142643207
28-Sep-23,41.17,41.76,40.22,41.76,61080997
27-Sep-23,41.70,42.49,40.51,41.01,79581768
26-Sep-23,41.15,41.99,41.00,41.50,57548353
25-Sep-23,40.36,41.69,39.93,41.44,69525379
22-Sep-23,41.52,42.99,40.36,40.49,151505142
21-Sep-23,40.00,40.18,38.61,39.71,69003735
20-Sep-23,40.35,41.60,40.23,40.49,58974602
19-Sep-23,40.96,41.33,40.00,40.19,50470122
18-Sep-23,40.66,42.15,40.08,40.80,84699193
15-Sep-23,43.84,44.37,40.50,40.50,103481191
14-Sep-23,43.98,44.62,43.40,43.66,88847122
13-Sep-23,42.93,44.03,42.84,43.80,55489998
12-Sep-23,41.71,43.60,41.67,42.93,64011668
11-Sep-23,41.10,41.92,40.96,41.65,48237094
08-Sep-23,41.18,41.28,40.32,40.80,46339016
06-Sep-23,43.36,43.46,41.06,41.30,92023780
05-Sep-23,43.20,44.44,42.26,43.24,95328568
04-Sep-23,42.00,43.64,41.51,43.47,84855133
01-Sep-23,43.13,44.22,41.35,41.91,110956187
31-Aug-23,45.25,45.37,42.90,42.96,95467925
30-Aug-23,47.50,48.00,44.50,45.04,140263683
29-Aug-23,45.64,47.67,45.57,47.51,112604382
28-Aug-23,45.60,46.17,44.00,45.65,129315928
25-Aug-23,44.94,45.66,44.40,45.17,90255954
24-Aug-23,43.87,45.74,43.35,45.02,133340542
23-Aug-23,43.21,44.75,42.90,44.13,155259860
22-Aug-23,39.95,43.69,39.34,43.33,234632938
21-Aug-23,43.70,43.80,39.46,39.70,160066544
18-Aug-23,44.09,45.35,42.80,43.74,118958337
17-Aug-23,45.16,45.64,43.06,44.13,198129126
16-Aug-23,40.06,46.60,39.80,44.25,515241317
15-Aug-23,41.60,41.83,36.57,39.56,209351987
14-Aug-23,39.30,39.97,38.68,38.86,48502703
11-Aug-23,39.20,40.10,38.68,39.15,50629114
10-Aug-23,38.60,39.28,38.25,39.08,44876027
09-Aug-23,39.02,39.02,38.22,38.57,32192459
08-Aug-23,39.28,39.30,38.46,38.86,66296722
07-Aug-23,40.70,40.90,39.28,39.50,55796486
04-Aug-23,41.11,41.75,40.61,40.68,48722580
03-Aug-23,41.09,42.30,40.95,41.15,62465559
02-Aug-23,40.85,41.35,40.29,40.92,50065429
01-Aug-23,41.20,41.88,40.58,40.79,49871532
31-Jul-23,41.13,41.54,40.23,41.12,86197830
28-Jul-23,42.00,42.30,40.66,41.08,69748814
27-Jul-23,43.12,43.78,41.60,41.92,84340486
26-Jul-23,42.56,44.20,42.39,43.11,94086633
25-Jul-23,42.71,43.30,42.04,42.89,148172291
24-Jul-23,45.94,46.00,41.54,42.15,396249787
21-Jul-23,48.37,50.88,48.34,49.24,136939383
20-Jul-23,48.09,48.61,47.30,48.33,74922755
19-Jul-23,49.20,49.47,47.67,47.90,101771497
18-Jul-23,49.55,50.20,48.26,49.20,144864145
17-Jul-23,51.30,52.35,49.20,49.50,141272987
14-Jul-23,52.50,53.20,50.86,51.11,156159625
13-Jul-23,53.38,55.45,52.06,52.44,195837474
12-Jul-23,54.17,54.71,52.73,53.27,161783902
11-Jul-23,51.30,54.09,50.11,53.53,236747156
10-Jul-23,52.41,53.77,50.92,51.27,177243894
07-Jul-23,48.73,53.56,47.93,52.36,359428023
06-Jul-23,46.00,49.00,45.75,48.73,228667403
05-Jul-23,43.13,46.50,43.01,46.40,128176083
04-Jul-23,43.80,44.06,42.20,43.31,79120003
03-Jul-23,43.35,44.70,43.30,43.85,74084324
30-Jun-23,43.73,44.49,43.11,43.55,89687809
29-Jun-23,41.80,43.80,41.31,43.65,107958642
28-Jun-23,41.07,42.70,40.76,41.80,88909187
27-Jun-23,41.46,41.90,39.91,41.00,94087603
26-Jun-23,42.80,43.01,40.40,40.99,114664496
23-Jun-23,39.75,43.04,39.49,42.66,234420552
22-Jun-23,40.37,40.45,37.91,39.76,137329215
21-Jun-23,38.59,40.67,38.59,40.61,122006626
20-Jun-23,39.00,39.36,38.20,38.39,65290603
19-Jun-23,38.50,39.69,38.29,39.00,75546311
16-Jun-23,38.00,38.68,37.83,38.50,55710070
15-Jun-23,38.23,38.75,37.59,38.20,70680385
14-Jun-23,37.60,38.95,37.33,38.23,91037301
13-Jun-23,37.86,38.00,37.29,37.35,68680718
12-Jun-23,38.06,38.71,37.56,37.71,81879967
09-Jun-23,38.64,39.28,37.12,37.99,119089978
07-Jun-23,41.35,41.56,38.12,38.29,178841917
06-Jun-23,39.40,41.50,39.38,40.84,141709342
05-Jun-23,38.95,39.56,38.25,39.21,64260194
02-Jun-23,39.50,40.74,38.16,38.95,152336537
01-Jun-23,38.25,39.08,37.20,39.08,87629538
31-May-23,38.74,39.60,37.12,38.00,147780592
30-May-23,37.24,39.07,36.93,38.71,124386515
29-May-23,36.40,37.64,36.00,37.11,55102419
26-May-23,36.69,37.10,36.05,36.53,75258213
25-May-23,35.70,36.68,35.60,36.29,85601055
24-May-23,35.28,36.00,34.20,35.05,88274645
23-May-23,35.82,36.08,34.80,35.37,77942836

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IRBR3