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
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
19/07/2021-1,43%-0,085,505,555,485,56125M23.597
16/07/2021-0,18%-0,015,585,615,585,6783M13.000
15/07/2021-1,76%-0,105,595,685,585,7382M11.834
14/07/20212,15%0,125,695,595,585,72108M14.780
13/07/2021-1,24%-0,075,575,615,545,6385M10.542
12/07/20211,26%0,075,645,575,535,6498M18.108
08/07/2021-1,42%-0,085,575,565,535,6282M13.786
07/07/20210,18%0,015,655,665,565,6790M16.111
06/07/2021-1,40%-0,085,645,705,615,7286M12.910
05/07/20210,00%0,005,725,715,685,7561M7.555
02/07/20210,00%0,005,725,745,685,78101M11.962
01/07/2021-0,87%-0,055,725,795,705,81108M14.853
30/06/2021-1,37%-0,085,775,855,745,85136M15.345
29/06/2021-1,18%-0,075,855,935,835,94102M13.903
28/06/2021-1,17%-0,075,926,005,906,00161M11.424
25/06/2021-0,50%-0,035,996,025,966,03127M13.655
24/06/2021-0,17%-0,016,026,046,006,08106M10.696
23/06/2021-0,17%-0,016,036,046,006,14160M11.871
22/06/2021-0,98%-0,066,046,055,986,05211M25.929
21/06/20210,00%0,006,106,116,076,12104M10.372
18/06/2021-1,13%-0,076,106,196,086,20191M13.055
17/06/20210,82%0,056,176,166,156,34273M17.795
16/06/20210,33%0,026,126,116,106,28245M21.391
15/06/20210,16%0,016,106,096,076,1359M6.827
14/06/20210,16%0,016,096,106,066,1383M8.563
11/06/2021-0,33%-0,026,086,096,056,1075M7.846
10/06/20210,00%0,006,106,126,076,1781M8.721
09/06/20210,16%0,016,106,126,076,1582M9.243
08/06/2021-3,33%-0,216,096,306,076,31197M18.469
07/06/20213,28%0,206,306,116,116,35360M27.075
04/06/20210,83%0,056,106,046,046,16140M14.397
02/06/20211,17%0,076,056,015,986,07131M12.643
01/06/20210,67%0,045,985,995,966,03146M16.501
31/05/2021-1,00%-0,065,946,025,916,04199M25.242
28/05/2021-3,85%-0,246,006,245,996,29294M21.742
27/05/20213,31%0,206,246,046,036,24175M16.484
26/05/20210,33%0,026,046,056,016,08100M15.808
25/05/20210,17%0,016,026,036,016,0589M13.420
24/05/20210,00%0,006,016,026,006,06107M11.318
21/05/2021-1,31%-0,086,016,096,006,09105M10.321
20/05/20210,16%0,016,096,086,056,1091M12.688
19/05/20210,00%0,006,086,076,056,12107M13.132
18/05/2021-0,16%-0,016,086,116,076,1479M11.553
17/05/2021-1,14%-0,076,096,156,096,16129M17.560
14/05/2021-5,08%-0,336,166,536,166,55253M22.160
13/05/20212,37%0,156,496,356,356,56183M21.392
12/05/20211,44%0,096,346,226,196,37165M17.775
11/05/20212,12%0,136,256,086,036,28147M14.427
10/05/2021-0,97%-0,066,126,196,106,2480M10.169
07/05/20211,64%0,106,186,116,086,2096M12.648
06/05/2021-1,30%-0,086,086,156,066,2086M12.383
05/05/20212,84%0,176,166,046,016,20129M12.928
04/05/2021-0,99%-0,065,996,075,996,09111M20.486
03/05/2021-0,66%-0,046,056,146,056,15142M13.953
30/04/2021-0,98%-0,066,096,136,056,16164M25.050
29/04/2021-1,60%-0,106,156,256,146,26107M10.553
28/04/2021-0,32%-0,026,256,346,196,34112M12.442
27/04/2021-2,49%-0,166,276,436,266,44136M13.728
26/04/20210,78%0,056,436,416,396,51130M11.156
23/04/20210,31%0,026,386,366,316,42130M19.202
22/04/20211,76%0,116,366,506,336,63317M22.386
20/04/2021-0,95%-0,066,256,306,226,36130M10.132
19/04/20212,27%0,146,316,196,186,44227M17.816
16/04/2021-1,28%-0,086,176,226,146,25145M11.887
15/04/2021-2,95%-0,196,256,446,216,45197M15.172
14/04/20213,04%0,196,446,256,256,54326M23.549
13/04/20211,30%0,086,256,176,136,30184M13.103
12/04/20210,00%0,006,176,186,156,26147M12.586
09/04/20210,33%0,026,176,116,106,20110M10.226
08/04/2021-1,13%-0,076,156,256,116,28186M16.748
07/04/20212,30%0,146,226,356,216,62465M33.976
06/04/20210,16%0,016,086,086,056,1088M10.275
05/04/20210,33%0,026,076,106,046,13122M14.151
01/04/2021-1,31%-0,086,056,186,036,18128M10.241
31/03/2021-0,49%-0,036,136,176,126,26152M11.938
30/03/20211,32%0,086,166,076,066,22161M16.386
29/03/2021-0,65%-0,046,086,086,076,17121M11.119
26/03/20210,33%0,026,126,116,056,21173M11.513
25/03/20210,83%0,056,106,055,976,16179M17.055
24/03/2021-6,20%-0,406,056,456,036,52368M27.910
23/03/20215,91%0,366,456,396,246,63481M33.806
22/03/2021-1,46%-0,096,096,146,066,22148M15.652
19/03/20210,16%0,016,186,276,096,34241M16.383
18/03/20210,16%0,016,176,176,096,51391M31.966
17/03/20211,65%0,106,166,055,976,20185M23.805
16/03/20210,50%0,036,066,045,996,17160M14.447
15/03/2021-2,58%-0,166,036,186,016,23164M14.717
12/03/20211,48%0,096,196,056,036,26172M19.067
11/03/20210,33%0,026,106,135,986,23168M15.826
10/03/20214,47%0,266,085,845,756,15203M19.107
09/03/2021-0,51%-0,035,825,855,785,94150M16.550
08/03/2021-5,03%-0,315,856,095,766,19201M22.866
05/03/20213,18%0,196,165,975,886,24188M20.119
04/03/20211,36%0,085,976,045,866,26283M30.117
03/03/2021-1,17%-0,075,895,885,726,15240M29.492
02/03/20212,23%0,135,965,805,645,97191M25.805
01/03/2021-2,83%-0,175,836,125,806,14176M19.995
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
12/01/2021--7,787,657,637,85279M24.838


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito