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 |
| 20/09/2019 | -0,83% | -0,93 | 111,21 | 113,00 | 111,05 | 114,38 | 282M | 10.774 |
| 19/09/2019 | 0,57% | 0,64 | 112,14 | 111,51 | 111,10 | 112,84 | 98M | 5.627 |
| 18/09/2019 | -1,09% | -1,23 | 111,50 | 111,50 | 110,31 | 112,72 | 265M | 10.699 |
| 17/09/2019 | 5,36% | 5,73 | 112,73 | 106,00 | 105,18 | 112,96 | 438M | 20.518 |
| 16/09/2019 | 3,88% | 4,00 | 107,00 | 103,10 | 101,81 | 107,00 | 206M | 12.242 |
| 13/09/2019 | -1,90% | -2,00 | 103,00 | 105,70 | 103,00 | 105,75 | 122M | 6.876 |
| 12/09/2019 | -0,62% | -0,65 | 105,00 | 105,65 | 104,00 | 106,90 | 238M | 9.549 |
| 11/09/2019 | 1,78% | 1,85 | 105,65 | 104,10 | 104,10 | 106,07 | 156M | 7.747 |
| 10/09/2019 | 0,23% | 0,24 | 103,80 | 103,30 | 102,41 | 104,66 | 147M | 8.415 |
| 09/09/2019 | 2,31% | 2,34 | 103,56 | 101,17 | 101,17 | 105,00 | 257M | 14.137 |
| 06/09/2019 | -1,09% | -1,12 | 101,22 | 103,07 | 101,18 | 103,44 | 132M | 7.393 |
| 05/09/2019 | -1,12% | -1,16 | 102,34 | 104,32 | 102,15 | 104,71 | 180M | 8.967 |
| 04/09/2019 | 0,42% | 0,43 | 103,50 | 104,50 | 103,09 | 105,38 | 151M | 8.940 |
| 03/09/2019 | -1,56% | -1,63 | 103,07 | 104,50 | 102,16 | 105,33 | 160M | 9.097 |
| 02/09/2019 | -3,50% | -3,80 | 104,70 | 107,00 | 104,70 | 107,79 | 236M | 10.794 |
| 30/08/2019 | 4,33% | 4,50 | 108,50 | 103,90 | 103,40 | 108,50 | 570M | 12.072 |
| 29/08/2019 | 4,52% | 4,50 | 104,00 | 99,60 | 99,60 | 104,63 | 258M | 11.557 |
| 28/08/2019 | -0,70% | -0,70 | 99,50 | 99,00 | 98,31 | 100,00 | 130M | 7.158 |
| 27/08/2019 | 1,73% | 1,70 | 100,20 | 98,02 | 96,35 | 100,20 | 217M | 8.061 |
| 26/08/2019 | -1,99% | -2,00 | 98,50 | 100,68 | 98,16 | 101,18 | 89M | 5.550 |
| 23/08/2019 | -0,30% | -0,30 | 100,50 | 100,54 | 98,97 | 101,99 | 140M | 7.832 |
| 22/08/2019 | -1,29% | -1,32 | 100,80 | 101,82 | 99,82 | 102,34 | 146M | 8.256 |
| 21/08/2019 | 1,47% | 1,48 | 102,12 | 101,71 | 100,32 | 102,34 | 123M | 7.549 |
| 20/08/2019 | 0,04% | 0,04 | 100,64 | 101,01 | 99,61 | 101,65 | 139M | 7.340 |
| 19/08/2019 | -1,26% | -1,28 | 100,60 | 102,01 | 100,06 | 103,00 | 163M | 9.074 |
| 16/08/2019 | 2,31% | 2,30 | 101,88 | 100,00 | 99,39 | 102,30 | 221M | 11.745 |
| 15/08/2019 | -0,94% | -0,95 | 99,58 | 100,30 | 98,06 | 102,43 | 228M | 11.732 |
| 14/08/2019 | -0,04% | -0,04 | 100,53 | 99,65 | 99,15 | 102,45 | 359M | 17.913 |
| 13/08/2019 | 2,38% | 2,34 | 100,57 | 98,23 | 97,76 | 100,57 | 240M | 9.567 |
| 12/08/2019 | -1,47% | -1,47 | 98,23 | 99,45 | 96,75 | 99,45 | 168M | 8.501 |
| 09/08/2019 | 2,94% | 2,85 | 99,70 | 96,65 | 96,16 | 100,59 | 259M | 11.829 |
| 08/08/2019 | -2,15% | -2,13 | 96,85 | 99,20 | 95,63 | 99,95 | 319M | 15.915 |
| 07/08/2019 | 2,04% | 1,98 | 98,98 | 96,30 | 95,84 | 99,90 | 376M | 16.158 |
| 06/08/2019 | 5,86% | 5,37 | 97,00 | 93,90 | 92,74 | 97,28 | 684M | 24.309 |
| 05/08/2019 | 0,14% | 0,13 | 91,63 | 90,59 | 89,80 | 92,01 | 237M | 13.030 |
| 02/08/2019 | -0,36% | -0,33 | 91,50 | 92,19 | 89,16 | 92,79 | 474M | 22.008 |
| 01/08/2019 | -3,34% | -3,17 | 91,83 | 96,00 | 91,16 | 96,50 | 560M | 23.968 |
| 31/07/2019 | 1,42% | 1,33 | 95,00 | 93,93 | 91,60 | 95,00 | 355M | 14.651 |
| 30/07/2019 | -1,11% | -1,05 | 93,67 | 95,00 | 93,08 | 95,10 | 183M | 9.315 |
| 29/07/2019 | -0,55% | -0,52 | 94,72 | 95,00 | 94,55 | 95,35 | 342M | 8.122 |
| 26/07/2019 | -0,27% | -0,26 | 95,24 | 95,30 | 94,44 | 95,50 | 157M | 7.827 |
| 25/07/2019 | 0,00% | 0,00 | 95,50 | 95,90 | 93,52 | 95,90 | 311M | 17.602 |
| 24/07/2019 | 0,27% | 0,26 | 95,50 | 94,90 | 93,40 | 96,10 | 353M | 15.279 |
| 23/07/2019 | 3,24% | 2,99 | 95,24 | 93,05 | 92,41 | 95,24 | 1.688M | 19.277 |
| 22/07/2019 | 4,12% | 3,65 | 92,25 | 89,50 | 89,37 | 93,05 | 577M | 28.666 |
| 19/07/2019 | -1,56% | -1,40 | 88,60 | 88,45 | 87,79 | 90,88 | 513M | 22.624 |
| 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 |
Date,Open,High,Low,Close,Volume
20-Sep-19,113.00,114.38,111.05,111.21,281674602
19-Sep-19,111.51,112.84,111.10,112.14,97891747
18-Sep-19,111.50,112.72,110.31,111.50,265118082
17-Sep-19,106.00,112.96,105.18,112.73,438355891
16-Sep-19,103.10,107.00,101.81,107.00,206098549
13-Sep-19,105.70,105.75,103.00,103.00,122466170
12-Sep-19,105.65,106.90,104.00,105.00,237772467
11-Sep-19,104.10,106.07,104.10,105.65,156022030
10-Sep-19,103.30,104.66,102.41,103.80,146945918
09-Sep-19,101.17,105.00,101.17,103.56,256558450
06-Sep-19,103.07,103.44,101.18,101.22,131774294
05-Sep-19,104.32,104.71,102.15,102.34,179523659
04-Sep-19,104.50,105.38,103.09,103.50,151157969
03-Sep-19,104.50,105.33,102.16,103.07,159751476
02-Sep-19,107.00,107.79,104.70,104.70,235739747
30-Aug-19,103.90,108.50,103.40,108.50,570350473
29-Aug-19,99.60,104.63,99.60,104.00,258497020
28-Aug-19,99.00,100.00,98.31,99.50,130499094
27-Aug-19,98.02,100.20,96.35,100.20,217179668
26-Aug-19,100.68,101.18,98.16,98.50,88657885
23-Aug-19,100.54,101.99,98.97,100.50,139902619
22-Aug-19,101.82,102.34,99.82,100.80,146439118
21-Aug-19,101.71,102.34,100.32,102.12,122679095
20-Aug-19,101.01,101.65,99.61,100.64,138822406
19-Aug-19,102.01,103.00,100.06,100.60,162563896
16-Aug-19,100.00,102.30,99.39,101.88,220807427
15-Aug-19,100.30,102.43,98.06,99.58,227842930
14-Aug-19,99.65,102.45,99.15,100.53,359000578
13-Aug-19,98.23,100.57,97.76,100.57,240452125
12-Aug-19,99.45,99.45,96.75,98.23,168096200
09-Aug-19,96.65,100.59,96.16,99.70,259397711
08-Aug-19,99.20,99.95,95.63,96.85,318748007
07-Aug-19,96.30,99.90,95.84,98.98,376492564
06-Aug-19,93.90,97.28,92.74,97.00,684206954
05-Aug-19,90.59,92.01,89.80,91.63,237307368
02-Aug-19,92.19,92.79,89.16,91.50,473814149
01-Aug-19,96.00,96.50,91.16,91.83,559708610
31-Jul-19,93.93,95.00,91.60,95.00,354521789
30-Jul-19,95.00,95.10,93.08,93.67,183407701
29-Jul-19,95.00,95.35,94.55,94.72,342480082
26-Jul-19,95.30,95.50,94.44,95.24,156736322
25-Jul-19,95.90,95.90,93.52,95.50,310801493
24-Jul-19,94.90,96.10,93.40,95.50,352747615
23-Jul-19,93.05,95.24,92.41,95.24,1687571929
22-Jul-19,89.50,93.05,89.37,92.25,576755857
19-Jul-19,88.45,90.88,87.79,88.60,512967049
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-19,94.66,96.13,91.35,94.90,100101749
26-Apr-19,98.00,98.16,94.66,94.66,100101749
25-Apr-19,97.29,98.30,96.51,98.00,100101749
24-Apr-19,98.05,98.70,97.02,97.30,100101749
23-Apr-19,94.66,98.05,94.66,97.84,100101749
22-Apr-19,93.09,95.40,93.08,94.66,100101749
18-Apr-19,95.01,95.56,92.88,92.88,100101749
17-Apr-19,95.06,95.68,94.10,95.00,100101749
16-Apr-19,95.79,95.79,94.06,94.99,100101749
15-Apr-19,95.26,95.95,94.24,95.28,100101749
12-Apr-19,93.93,95.50,92.84,95.50,100101749
11-Apr-19,93.40,95.19,92.53,94.50,100101749
10-Apr-19,95.24,95.70,92.10,93.42,100101749
09-Apr-19,96.00,96.42,94.74,95.20,100101749
08-Apr-19,95.19,96.57,94.22,96.57,100101749
05-Apr-19,93.56,95.25,92.56,95.08,100101749
04-Apr-19,93.52,94.17,91.85,92.03,100101749
03-Apr-19,92.20,94.50,91.88,93.50,100101749
02-Apr-19,91.90,92.95,91.05,92.20,100101749
01-Apr-19,91.30,92.39,90.25,92.00,100101749
29-Mar-19,89.43,91.25,89.42,91.25,100101749
28-Mar-19,89.12,90.24,87.51,89.00,100101749
27-Mar-19,90.78,90.88,88.82,89.28,100101749
26-Mar-19,90.50,90.92,89.31,90.52,100101749
25-Mar-19,89.00,91.02,88.82,90.40,100101749
22-Mar-19,87.86,89.96,86.20,89.12,100101749
21-Mar-19,91.00,91.15,90.00,90.61,100101749
20-Mar-19,91.10,91.65,90.35,91.00,100101749
19-Mar-19,89.89,91.23,89.89,91.00,100101749
18-Mar-19,88.61,89.79,88.39,89.79,100101749
15-Mar-19,89.41,90.29,87.51,88.09,100101749
14-Mar-19,89.50,90.67,87.70,89.00,100101749
13-Mar-19,90.13,90.93,87.80,89.23,100101749
*exoneração de responsabilidade