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
28/01/2022-0,62%-0,023,213,193,163,2640M9.854
27/01/2022-1,22%-0,043,233,283,203,3556M12.019
26/01/2022-0,30%-0,013,273,303,233,3453M14.891
25/01/20223,80%0,123,283,143,113,2856M21.853
24/01/2022-5,39%-0,183,163,313,163,3279M25.973
21/01/2022-5,11%-0,183,343,503,333,5168M15.764
20/01/20224,45%0,153,523,363,363,5658M13.438
19/01/20220,60%0,023,373,363,353,4436M9.905
18/01/2022-3,74%-0,133,353,453,333,4749M16.787
17/01/2022-1,69%-0,063,483,513,473,5841M10.839
14/01/20220,28%0,013,543,533,483,5740M10.682
13/01/2022-2,75%-0,103,533,623,533,6640M10.802
12/01/20221,11%0,043,633,603,603,7030M13.517
11/01/20221,41%0,053,593,553,533,6435M13.522
10/01/2022-3,01%-0,113,543,653,523,6841M11.856
07/01/20221,39%0,053,653,613,563,7038M12.501
06/01/2022-1,10%-0,043,603,653,583,7048M13.809
05/01/2022-4,21%-0,163,643,783,643,8247M14.440
04/01/2022-2,81%-0,113,804,053,794,0554M14.844
03/01/2022-2,74%-0,113,914,053,884,1048M14.785
30/12/20212,29%0,094,023,953,954,0435M8.818
29/12/2021-2,96%-0,123,934,083,934,1247M8.923
28/12/20210,75%0,034,054,014,004,0936M10.851
27/12/20212,81%0,114,023,933,934,0235M12.780
23/12/2021-2,74%-0,113,914,033,914,0338M14.966
22/12/2021-0,99%-0,044,024,053,994,1047M10.730
21/12/2021-3,10%-0,134,064,184,044,2364M8.708
20/12/2021-3,46%-0,154,194,274,194,2841M8.584
17/12/2021-2,25%-0,104,344,414,204,4274M13.057
16/12/20212,30%0,104,444,364,364,4966M9.608
15/12/2021-0,46%-0,024,344,404,254,4045M12.052
14/12/2021-0,91%-0,044,364,434,344,4736M10.832
13/12/20210,69%0,034,404,384,364,4938M9.567
10/12/20211,86%0,084,374,314,314,3932M10.624
09/12/2021-1,38%-0,064,294,344,264,4439M7.620
08/12/20212,84%0,124,354,264,194,3754M12.096
07/12/2021-2,31%-0,104,234,404,214,4156M9.195
06/12/20213,59%0,154,334,184,174,4262M13.112
03/12/2021-1,65%-0,074,184,244,164,3572M15.131
02/12/20212,16%0,094,254,204,204,3553M16.982
01/12/2021-3,48%-0,154,164,354,124,3749M13.104
30/11/20212,86%0,124,314,194,094,3156M11.191
29/11/20211,21%0,054,194,204,144,2629M12.159
26/11/2021-2,59%-0,114,144,074,074,2348M12.270
25/11/20211,19%0,054,254,194,184,2727M14.069
24/11/20212,69%0,114,204,074,054,2348M13.138
23/11/20212,25%0,094,094,043,964,1261M15.433
22/11/2021-2,91%-0,124,004,153,994,1766M12.583
19/11/2021-2,14%-0,094,124,234,124,3069M13.710
18/11/2021-2,09%-0,094,214,314,214,3881M16.736
17/11/2021-5,70%-0,264,304,624,304,6589M19.149
16/11/2021-3,39%-0,164,564,744,564,7682M12.966
12/11/2021-5,79%-0,294,724,904,704,95133M18.500
11/11/20213,09%0,155,014,904,885,15114M14.483
10/11/2021-0,61%-0,034,864,884,855,0157M12.029
09/11/20212,73%0,134,894,784,774,9459M11.872
08/11/2021-0,63%-0,034,764,814,734,8144M9.330
05/11/2021-0,21%-0,014,794,864,774,9457M13.357
04/11/2021-1,84%-0,094,804,904,774,9861M13.410
03/11/20210,62%0,034,894,824,784,9575M18.580
01/11/20213,62%0,174,864,744,724,9279M14.952
29/10/2021-1,68%-0,084,694,834,684,8588M16.548
28/10/2021-1,65%-0,084,774,854,774,9365M13.382
27/10/2021-0,21%-0,014,854,874,844,9761M11.973
26/10/2021-3,76%-0,194,865,034,855,0567M17.278
25/10/20210,80%0,045,055,025,005,1372M21.495
22/10/2021-0,79%-0,045,014,994,755,06151M30.950
21/10/2021-3,26%-0,175,055,165,005,25125M20.375
20/10/20211,75%0,095,225,175,155,3990M16.498
19/10/2021-1,72%-0,095,135,245,115,36109M19.696
18/10/20210,77%0,045,225,165,075,2958M11.757
15/10/20210,58%0,035,185,135,135,2440M8.606
14/10/2021-0,19%-0,015,155,185,075,2048M8.310
13/10/20213,20%0,165,165,035,005,2175M18.170
11/10/2021-2,15%-0,115,005,084,985,1461M9.368
08/10/20216,02%0,295,114,874,855,20103M17.187
07/10/2021-0,41%-0,024,824,854,814,9441M11.408
06/10/20210,21%0,014,844,794,734,8461M11.985
05/10/2021-0,41%-0,024,834,864,834,9530M8.438
04/10/2021-1,82%-0,094,854,884,794,9759M11.236
01/10/20214,44%0,214,944,784,754,9455M11.731
30/09/2021-2,07%-0,104,734,844,724,8757M13.333
29/09/20210,84%0,044,834,834,794,9539M14.307
28/09/2021-2,64%-0,134,794,904,764,9549M13.012
27/09/2021-1,60%-0,084,925,004,905,0748M10.486
24/09/20211,42%0,075,004,894,875,0350M9.165
23/09/20212,28%0,114,934,844,824,9856M12.561
22/09/20210,63%0,034,824,794,764,91106M16.916
21/09/2021-1,84%-0,094,794,934,714,99122M20.392
20/09/2021-5,79%-0,304,885,114,875,17126M24.582
17/09/2021-1,71%-0,095,185,275,175,3057M10.359
16/09/2021-1,13%-0,065,275,305,265,3952M7.453
15/09/2021-1,30%-0,075,335,425,335,4443M7.877
14/09/2021-1,82%-0,105,405,525,395,5756M10.008
13/09/20215,57%0,295,505,315,265,5586M15.121
10/09/20210,19%0,015,215,285,215,3355M14.419
09/09/20210,00%0,005,205,145,105,2770M15.357
08/09/2021-1,33%-0,075,205,225,085,2791M20.380
06/09/20212,33%0,125,275,165,165,3047M11.153
03/09/2021-0,58%-0,035,155,205,135,2370M14.631
02/09/2021-2,26%-0,125,185,285,125,3154M16.208
01/09/2021-0,75%-0,045,305,355,285,4158M11.628
31/08/20212,10%0,115,345,245,235,4293M18.632
30/08/2021-0,76%-0,045,235,265,215,3458M12.028
27/08/20212,33%0,125,275,215,175,2963M10.686
26/08/2021-1,72%-0,095,155,245,155,3166M13.469
25/08/20213,56%0,185,245,085,065,25105M19.087
24/08/20210,40%0,025,065,085,065,1381M13.302
23/08/2021-2,33%-0,125,045,175,045,2392M18.074
20/08/20210,98%0,055,165,095,085,1980M15.457
19/08/2021-2,11%-0,115,115,155,115,1772M14.707
18/08/2021-0,76%-0,045,225,215,145,35104M22.360
17/08/2021-3,66%-0,205,265,055,055,29179M25.938
16/08/2021-2,85%-0,165,465,585,465,63132M16.956
13/08/20210,36%0,025,625,645,555,6683M14.906
12/08/2021-2,95%-0,175,605,785,575,7883M11.666
11/08/2021-0,86%-0,055,775,835,735,8366M8.478
10/08/2021-0,51%-0,035,825,855,825,93138M13.376
09/08/20210,52%0,035,855,825,755,90104M13.536
06/08/20213,19%0,185,825,665,635,90203M17.821
05/08/20210,71%0,045,645,635,605,70106M11.914
04/08/2021-1,23%-0,075,605,635,555,6988M12.331
03/08/20210,00%0,005,675,635,535,70109M12.267
02/08/2021-0,18%-0,015,675,715,675,8199M12.843
30/07/2021-0,70%-0,045,685,705,595,73174M13.456
29/07/2021-1,55%-0,095,725,835,725,8682M10.293
28/07/20211,22%0,075,815,805,755,8999M13.424
27/07/2021-2,38%-0,145,745,845,725,90106M11.057
26/07/20211,73%0,105,885,805,796,08150M20.529
23/07/2021-2,20%-0,135,785,925,775,95102M12.676
22/07/2021-1,50%-0,095,916,035,856,11319M32.023
21/07/20218,50%0,476,005,585,576,02387M38.298
20/07/20210,55%0,035,535,505,465,5680M8.725
19/07/2021--5,505,555,485,56125M23.597


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito