ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20193,36%3,1897,8494,6694,6698,05132M6.997
22/04/20191,92%1,7894,6693,0993,0895,4056M2.972
18/04/2019-2,23%-2,1292,8895,0192,8895,5690M4.759
17/04/20190,01%0,0195,0095,0694,1095,6877M2.667
16/04/2019-0,30%-0,2994,9995,7994,0695,7953M2.700
15/04/2019-0,23%-0,2295,2895,2694,2495,9577M4.345
12/04/20191,06%1,0095,5093,9392,8495,5097M5.028
11/04/20191,16%1,0894,5093,4092,5395,19120M5.087
10/04/2019-1,87%-1,7893,4295,2492,1095,70164M6.415
09/04/2019-1,42%-1,3795,2096,0094,7496,4252M3.097
08/04/20191,57%1,4996,5795,1994,2296,5797M5.110
05/04/20193,31%3,0595,0893,5692,5695,25104M5.564
04/04/2019-1,57%-1,4792,0393,5291,8594,17113M3.695
03/04/20191,41%1,3093,5092,2091,8894,50114M6.206
02/04/20190,22%0,2092,2091,9091,0592,9583M5.596
01/04/20190,82%0,7592,0091,3090,2592,39116M3.089
29/03/20192,53%2,2591,2589,4389,4291,25144M5.975
28/03/2019-0,31%-0,2889,0089,1287,5190,24152M6.226
27/03/2019-1,37%-1,2489,2890,7888,8290,88171M5.353
26/03/20190,13%0,1290,5290,5089,3190,92100M4.499
25/03/20191,44%1,2890,4089,0088,8291,02129M7.964
22/03/2019-1,64%-1,4989,1287,8686,2089,96136M7.371
21/03/2019-0,43%-0,3990,6191,0090,0091,15126M6.918
20/03/20190,00%0,0091,0091,1090,3591,6585M4.242
19/03/20191,35%1,2191,0089,8989,8991,23121M4.381
18/03/20191,93%1,7089,7988,6188,3989,7987M5.598
15/03/2019-1,02%-0,9188,0989,4187,5190,29164M7.773
14/03/2019-0,26%-0,2389,0089,5087,7090,67124M6.326
13/03/2019-1,02%-0,9289,2390,1387,8090,93100M6.170
12/03/2019-0,93%-0,8590,1591,2289,0591,8085M5.929
11/03/2019-0,11%-0,1091,0090,5089,3691,36147M7.843
08/03/20195,32%4,6091,1086,4985,1491,10405M11.635
07/03/2019-1,02%-0,8986,5087,0083,8187,10203M10.432
06/03/2019-2,98%-2,6887,3990,7685,5791,49148M8.478
01/03/20191,20%1,0790,0789,0989,0990,74133M7.899
28/02/2019-1,11%-1,0089,0090,8788,3191,07189M8.572
27/02/2019-4,00%-3,7590,0092,8990,0093,19336M12.003
26/02/20190,27%0,2593,7593,7291,7894,62168M4.855
25/02/20190,11%0,1093,5094,2892,1594,34105M6.188
22/02/2019-1,54%-1,4693,4094,4493,3695,47102M5.335
21/02/20192,27%2,1194,8692,4092,4094,86167M5.834
20/02/20190,71%0,6592,7592,2990,3192,80126M5.024
19/02/20190,44%0,4092,1091,9090,6592,29133M4.955
18/02/20190,60%0,5591,7092,0090,6192,5564M3.801
15/02/2019-0,92%-0,8591,1591,0089,1691,90220M7.131
14/02/20191,48%1,3492,0091,1690,0292,9993M5.564
13/02/2019-2,41%-2,2490,6692,9090,5493,21128M5.958
12/02/20194,10%3,6692,9089,8989,6093,20138M7.979
11/02/20190,03%0,0389,2489,2188,1690,45109M7.946
08/02/20193,97%3,4189,2187,1084,9189,21182M8.688
07/02/2019-0,23%-0,2085,8086,4884,0186,6868M4.712
06/02/2019-0,86%-0,7586,0086,5085,3387,2674M4.447
05/02/2019-0,86%-0,7586,7588,2785,1688,5084M4.568
04/02/20190,79%0,6987,5087,4886,0188,3594M5.491
01/02/20191,82%1,5586,8185,9085,9087,80125M8.311
31/01/2019-0,63%-0,5485,2686,5083,7186,71157M8.138
30/01/2019-0,71%-0,6185,8086,9685,2688,68107M6.567
29/01/2019-2,01%-1,7786,4189,0086,0989,6075M4.639
28/01/20190,28%0,2588,1885,1185,0090,71109M6.445
24/01/20191,64%1,4287,9386,2985,9087,9352M2.884
23/01/2019-0,09%-0,0886,5186,5185,7786,9145M2.693
22/01/20190,63%0,5486,5986,0985,5286,9537M2.071
21/01/2019-0,19%-0,1686,0586,2485,4786,5724M1.416
18/01/20193,12%2,6186,2183,9983,1886,3195M5.081
17/01/20190,72%0,6083,6083,3981,8384,20141M4.305
16/01/20193,75%3,0083,0080,5080,5083,48216M9.691
15/01/20191,14%0,9080,0079,1179,1180,49106M4.840
14/01/2019-0,44%-0,3579,1079,5678,3080,97105M8.089
11/01/2019-2,01%-1,6379,4581,3079,3281,75238M7.338
10/01/2019-2,05%-1,7081,0882,9481,0883,1282M6.597
09/01/2019-0,27%-0,2282,7883,6182,4083,6294M4.611
08/01/20190,95%0,7883,0082,3082,1483,66136M7.853
07/01/20191,01%0,8282,2281,7580,1082,3551M4.322
04/01/2019-1,12%-0,9281,4083,2580,2983,25117M6.706
03/01/2019-1,18%-0,9882,3283,2081,7583,5076M4.754
02/01/2019-0,19%-0,1683,3083,4482,6284,9980M6.213
28/12/20182,66%2,1683,4681,2580,7283,7696M5.171
27/12/20180,74%0,6081,3080,4079,9481,3043M3.555
26/12/2018-0,12%-0,1080,7080,2979,8581,6773M3.253
21/12/20180,24%0,1980,8080,4479,4081,17234M4.033
20/12/20180,88%0,7080,6180,0078,9981,1493M6.572
19/12/20180,62%0,4979,9179,2978,4380,6788M5.118
18/12/20184,24%3,2379,4276,8576,0079,80102M6.081
17/12/2018-0,78%-0,6076,1976,8076,0078,1866M5.143
14/12/20181,04%0,7976,7975,5475,3177,0845M2.831
13/12/20180,46%0,3576,0075,8074,5376,1949M3.561
12/12/20180,33%0,2575,6575,4075,1176,6871M4.935
11/12/20180,27%0,2075,4075,8773,8775,8770M3.918
10/12/2018-0,92%-0,7075,2076,0075,1776,2439M3.278
07/12/20181,27%0,9575,9075,0474,9776,3548M3.627
06/12/20180,74%0,5574,9574,0073,8275,7846M2.611
05/12/2018-0,32%-0,2474,4074,9573,7475,5041M2.739
04/12/20181,30%0,9674,6474,2173,0175,0665M4.064
03/12/2018-1,56%-1,1773,6875,1273,5375,9690M6.475
30/11/2018-0,99%-0,7574,8575,5874,8576,1983M2.752
29/11/2018-0,53%-0,4075,6076,0273,7176,3460M3.778
28/11/2018-0,64%-0,4976,0076,4075,5176,8440M2.789
27/11/20182,48%1,8576,4974,6474,6476,5965M5.391
26/11/20180,82%0,6174,6474,0474,0476,3069M4.919
23/11/20180,19%0,1474,0374,0173,6075,3050M2.991
22/11/20180,24%0,1873,8973,6072,9674,5431M3.020


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar