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
20/08/2026	-0,48%	-0,24	49,50	49,58	48,76	49,60	27M	3.287
19/08/2026	-0,84%	-0,42	49,74	50,76	49,53	51,66	30M	2.957
18/08/2026	-0,38%	-0,19	50,16	50,50	49,82	50,86	23M	2.535
17/08/2026	-3,78%	-1,98	50,35	52,10	49,80	52,33	41M	3.948
14/08/2026	5,78%	2,86	52,33	51,19	51,11	53,72	90M	8.612
13/08/2026	0,69%	0,34	49,47	49,01	48,75	50,12	18M	2.079
12/08/2026	0,16%	0,08	49,13	49,25	48,64	49,69	28M	2.436
11/08/2026	-4,01%	-2,05	49,05	51,02	48,88	51,40	28M	3.242
10/08/2026	-1,99%	-1,04	51,10	52,00	51,08	52,44	16M	2.005
07/08/2026	-1,14%	-0,60	52,14	53,20	51,34	53,20	28M	2.973
06/08/2026	-2,69%	-1,46	52,74	54,00	52,40	54,22	20M	2.152
05/08/2026	-0,35%	-0,19	54,20	54,62	54,03	54,99	13M	1.599
04/08/2026	-1,65%	-0,91	54,39	55,58	54,17	55,86	41M	2.715
03/08/2026	-1,36%	-0,76	55,30	56,00	54,99	56,58	24M	2.876
31/07/2026	3,22%	1,75	56,06	56,48	55,37	57,24	60M	6.067
30/07/2026	1,86%	0,99	54,31	53,35	53,28	54,47	13M	1.409
29/07/2026	-0,63%	-0,34	53,32	53,61	52,79	53,67	25M	2.678
28/07/2026	-0,63%	-0,34	53,66	54,79	53,41	55,00	25M	2.917
27/07/2026	0,30%	0,16	54,00	54,20	53,54	55,00	30M	3.405
24/07/2026	-0,48%	-0,26	53,84	53,79	53,39	54,79	25M	2.403
23/07/2026	-4,13%	-2,33	54,10	56,38	53,25	56,43	34M	2.884
22/07/2026	1,13%	0,63	56,43	55,93	55,24	56,81	18M	2.097
21/07/2026	-1,76%	-1,00	55,80	56,59	55,07	56,59	42M	4.867
20/07/2026	-0,35%	-0,20	56,80	56,88	56,29	57,93	30M	2.882
17/07/2026	-0,78%	-0,45	57,00	57,44	56,82	57,50	11M	1.258
16/07/2026	1,41%	0,80	57,45	56,34	56,19	58,02	25M	3.107
15/07/2026	0,48%	0,27	56,65	56,09	55,49	56,65	26M	2.778
14/07/2026	0,25%	0,14	56,38	56,31	55,70	56,84	14M	1.666
13/07/2026	-1,85%	-1,06	56,24	57,20	56,00	57,73	14M	1.473
10/07/2026	3,69%	2,04	57,30	55,36	55,36	57,31	39M	3.199
09/07/2026	0,75%	0,41	55,26	54,85	54,44	55,33	14M	1.260
08/07/2026	0,09%	0,05	54,85	54,74	54,33	55,07	11M	1.302
07/07/2026	-0,11%	-0,06	54,80	55,00	54,63	55,41	10M	1.233
06/07/2026	0,16%	0,09	54,86	54,76	54,50	55,29	15M	1.984
03/07/2026	0,38%	0,21	54,77	54,98	54,11	55,03	10M	936
02/07/2026	0,15%	0,08	54,56	54,48	54,02	55,02	14M	1.720
01/07/2026	-1,13%	-0,62	54,48	54,71	53,87	54,95	19M	2.285
30/06/2026	1,21%	0,66	55,10	54,44	53,90	55,14	24M	2.427
29/06/2026	-1,61%	-0,89	54,44	55,49	54,12	55,51	14M	1.417
26/06/2026	1,13%	0,62	55,33	54,71	54,61	55,79	25M	2.539
25/06/2026	0,42%	0,23	54,71	54,21	54,16	55,50	20M	2.208
24/06/2026	0,42%	0,23	54,48	54,24	53,75	54,84	42M	2.516
23/06/2026	2,34%	1,24	54,25	53,00	52,93	54,65	45M	4.185
22/06/2026	1,75%	0,91	53,01	52,10	52,10	53,40	16M	2.121
19/06/2026	0,85%	0,44	52,10	51,70	51,50	52,15	12M	1.067
18/06/2026	0,80%	0,41	51,66	51,30	51,21	52,26	11M	1.364
17/06/2026	-0,87%	-0,45	51,25	51,45	51,01	52,36	17M	1.636
16/06/2026	-0,48%	-0,25	51,70	51,75	51,45	51,97	12M	1.176
15/06/2026	-0,17%	-0,09	51,95	52,59	51,88	53,08	13M	1.279
12/06/2026	0,06%	0,03	52,04	52,01	51,67	52,65	11M	1.124
11/06/2026	1,74%	0,89	52,01	51,07	50,75	52,41	15M	2.070
10/06/2026	-0,21%	-0,11	51,12	51,16	50,23	51,22	17M	1.997
09/06/2026	0,49%	0,25	51,23	51,25	51,23	51,90	14M	1.771
08/06/2026	0,28%	0,14	50,98	50,84	50,45	51,20	13M	1.549
05/06/2026	-0,12%	-0,06	50,84	50,62	50,49	51,39	12M	1.660
03/06/2026	-1,45%	-0,75	50,90	51,54	50,63	51,54	24M	2.265
02/06/2026	0,56%	0,29	51,65	51,16	50,63	51,79	21M	2.013
01/06/2026	-0,47%	-0,24	51,36	51,35	51,10	52,35	28M	2.640
29/05/2026	-1,24%	-0,65	51,60	52,11	51,33	52,50	26M	2.488
28/05/2026	-0,89%	-0,47	52,25	52,31	52,06	53,00	13M	1.430
27/05/2026	0,59%	0,31	52,72	52,45	52,25	53,00	13M	1.194
26/05/2026	-0,17%	-0,09	52,41	52,66	51,88	52,66	12M	1.521
25/05/2026	0,48%	0,25	52,50	52,26	52,04	52,86	10M	1.131
22/05/2026	-1,23%	-0,65	52,25	52,56	52,01	53,00	12M	1.322
21/05/2026	-0,90%	-0,48	52,90	53,24	52,61	53,40	14M	1.623
20/05/2026	2,79%	1,45	53,38	52,00	52,00	53,75	19M	1.929
19/05/2026	-1,76%	-0,93	51,93	52,47	51,66	53,05	19M	2.514
18/05/2026	0,55%	0,29	52,86	52,70	52,26	53,62	28M	2.269
15/05/2026	0,19%	0,10	52,57	51,46	51,45	52,57	17M	2.091
14/05/2026	2,34%	1,20	52,47	51,38	51,38	52,76	19M	2.417
13/05/2026	-3,48%	-1,85	51,27	53,47	51,05	53,47	35M	3.269
12/05/2026	0,49%	0,26	53,12	52,80	52,19	53,55	23M	2.189
11/05/2026	-0,77%	-0,41	52,86	53,13	52,18	53,53	27M	2.959
08/05/2026	0,57%	0,30	53,27	53,14	52,87	53,69	13M	1.731
07/05/2026	-0,90%	-0,48	52,97	53,00	52,53	53,45	22M	2.949
06/05/2026	0,28%	0,15	53,45	53,99	53,12	54,85	28M	2.723
05/05/2026	3,41%	1,76	53,30	51,61	51,34	53,87	49M	4.900
04/05/2026	-3,66%	-1,96	51,54	53,30	51,50	53,50	40M	3.867
30/04/2026	2,04%	1,07	53,50	52,91	52,80	53,87	109M	2.571
29/04/2026	-1,24%	-0,66	52,43	53,09	52,19	53,17	28M	3.797
28/04/2026	0,66%	0,35	53,09	52,48	52,32	53,30	24M	2.458
27/04/2026	-2,13%	-1,15	52,74	53,96	52,74	54,64	41M	3.464
24/04/2026	-0,81%	-0,44	53,89	54,33	53,58	54,62	19M	2.466
23/04/2026	-1,81%	-1,00	54,33	55,03	54,21	55,85	29M	3.432
22/04/2026	-5,09%	-2,97	55,33	58,02	55,02	58,02	51M	4.829
20/04/2026	0,50%	0,29	58,30	58,10	57,89	58,93	22M	2.520
17/04/2026	0,55%	0,32	58,01	58,88	58,01	59,46	100M	4.202
16/04/2026	-1,94%	-1,14	57,69	58,85	57,60	59,96	65M	4.208
15/04/2026	2,30%	1,32	58,83	57,51	56,85	58,88	38M	3.853
14/04/2026	2,24%	1,26	57,51	56,53	56,52	58,00	38M	4.986
13/04/2026	-0,02%	-0,01	56,25	55,80	55,38	56,51	35M	3.597
10/04/2026	-1,71%	-0,98	56,26	57,41	56,15	57,83	28M	3.239
09/04/2026	2,65%	1,48	57,24	55,96	55,73	57,64	28M	3.095
08/04/2026	3,18%	1,72	55,76	55,97	54,89	56,29	62M	6.005
07/04/2026	-2,17%	-1,20	54,04	54,49	53,51	54,60	43M	4.162
06/04/2026	1,15%	0,63	55,24	55,02	55,02	55,94	25M	2.438
02/04/2026	0,98%	0,53	54,61	54,02	53,01	54,70	40M	4.854
01/04/2026	-0,95%	-0,52	54,08	54,75	53,71	55,56	203M	6.845
31/03/2026	3,80%	2,00	54,60	53,40	52,84	54,60	35M	4.060
30/03/2026	-0,74%	-0,39	52,60	53,36	52,56	53,83	28M	3.541
27/03/2026	-1,87%	-1,01	52,99	53,48	52,93	53,79	32M	3.616
26/03/2026	-2,74%	-1,52	54,00	55,12	53,35	55,12	53M	5.015
25/03/2026	-1,16%	-0,65	55,52	56,41	55,32	57,35	45M	4.876
24/03/2026	0,52%	0,29	56,17	55,50	55,14	56,20	21M	2.539
23/03/2026	4,06%	2,18	55,88	54,23	54,21	56,01	35M	3.807
20/03/2026	-2,58%	-1,42	53,70	54,66	53,27	55,08	28M	2.290
19/03/2026	-0,34%	-0,19	55,12	55,00	54,03	55,71	25M	2.853
18/03/2026	-0,77%	-0,43	55,31	55,43	55,03	56,48	27M	2.643
17/03/2026	0,11%	0,06	55,74	55,89	55,40	56,42	25M	1.960
16/03/2026	0,61%	0,34	55,68	55,86	55,35	56,70	24M	1.950
13/03/2026	0,75%	0,41	55,34	54,91	54,91	56,22	24M	2.506
12/03/2026	-2,09%	-1,17	54,93	56,22	54,69	56,38	33M	3.222
11/03/2026	-1,77%	-1,01	56,10	57,11	56,01	57,68	25M	2.454
10/03/2026	2,40%	1,34	57,11	56,50	56,44	58,40	28M	2.734
09/03/2026	-0,18%	-0,10	55,77	55,07	54,70	56,30	61M	2.861
06/03/2026	-0,97%	-0,55	55,87	56,30	54,50	56,30	69M	4.572
05/03/2026	-3,82%	-2,24	56,42	58,25	56,18	58,64	45M	4.341
04/03/2026	-0,05%	-0,03	58,66	59,57	58,00	60,10	32M	3.323
03/03/2026	-4,23%	-2,59	58,69	59,69	57,57	59,69	89M	6.281
02/03/2026	-1,00%	-0,62	61,28	61,02	60,79	62,13	38M	3.162
27/02/2026	-2,09%	-1,32	61,90	63,00	61,81	63,20	85M	3.586
26/02/2026	-0,39%	-0,25	63,22	63,72	62,48	64,23	33M	3.189
25/02/2026	-1,21%	-0,78	63,47	64,77	63,47	66,65	187M	8.814
24/02/2026	7,26%	4,35	64,25	59,95	59,90	64,88	107M	8.510
23/02/2026	0,84%	0,50	59,90	59,09	58,69	60,40	29M	2.704
20/02/2026	0,44%	0,26	59,40	58,96	58,20	59,42	62M	2.943
19/02/2026	2,82%	1,62	59,14	57,63	57,63	59,40	39M	3.502
18/02/2026	-3,03%	-1,80	57,52	58,97	56,56	59,87	72M	6.014
13/02/2026	-1,36%	-0,82	59,32	60,26	58,19	61,45	74M	6.490
12/02/2026	0,33%	0,20	60,14	59,80	59,23	60,41	59M	3.561
11/02/2026	3,11%	1,81	59,94	58,87	58,60	60,49	50M	4.733
10/02/2026	-0,05%	-0,03	58,13	58,16	57,85	58,98	22M	2.305
09/02/2026	2,23%	1,27	58,16	57,00	56,99	58,16	27M	2.961
06/02/2026	-	-	56,89	56,97	56,78	57,80	26M	2.848

Date,Open,High,Low,Close,Volume
20-Aug-26,49.58,49.60,48.76,49.50,26796084
19-Aug-26,50.76,51.66,49.53,49.74,30313250
18-Aug-26,50.50,50.86,49.82,50.16,22905115
17-Aug-26,52.10,52.33,49.80,50.35,41167107
14-Aug-26,51.19,53.72,51.11,52.33,89534040
13-Aug-26,49.01,50.12,48.75,49.47,18279204
12-Aug-26,49.25,49.69,48.64,49.13,27516375
11-Aug-26,51.02,51.40,48.88,49.05,28471708
10-Aug-26,52.00,52.44,51.08,51.10,16271341
07-Aug-26,53.20,53.20,51.34,52.14,27910655
06-Aug-26,54.00,54.22,52.40,52.74,20219245
05-Aug-26,54.62,54.99,54.03,54.20,12671466
04-Aug-26,55.58,55.86,54.17,54.39,40720958
03-Aug-26,56.00,56.58,54.99,55.30,24020412
31-Jul-26,56.48,57.24,55.37,56.06,59846348
30-Jul-26,53.35,54.47,53.28,54.31,12967114
29-Jul-26,53.61,53.67,52.79,53.32,24570482
28-Jul-26,54.79,55.00,53.41,53.66,25122343
27-Jul-26,54.20,55.00,53.54,54.00,30226506
24-Jul-26,53.79,54.79,53.39,53.84,24822101
23-Jul-26,56.38,56.43,53.25,54.10,33885249
22-Jul-26,55.93,56.81,55.24,56.43,18366281
21-Jul-26,56.59,56.59,55.07,55.80,42324099
20-Jul-26,56.88,57.93,56.29,56.80,29747118
17-Jul-26,57.44,57.50,56.82,57.00,10971220
16-Jul-26,56.34,58.02,56.19,57.45,25087635
15-Jul-26,56.09,56.65,55.49,56.65,25638714
14-Jul-26,56.31,56.84,55.70,56.38,13879181
13-Jul-26,57.20,57.73,56.00,56.24,13678911
10-Jul-26,55.36,57.31,55.36,57.30,39027192
09-Jul-26,54.85,55.33,54.44,55.26,13812711
08-Jul-26,54.74,55.07,54.33,54.85,11191210
07-Jul-26,55.00,55.41,54.63,54.80,10173232
06-Jul-26,54.76,55.29,54.50,54.86,14925831
03-Jul-26,54.98,55.03,54.11,54.77,9785414
02-Jul-26,54.48,55.02,54.02,54.56,13891931
01-Jul-26,54.71,54.95,53.87,54.48,18807203
30-Jun-26,54.44,55.14,53.90,55.10,23503202
29-Jun-26,55.49,55.51,54.12,54.44,13565956
26-Jun-26,54.71,55.79,54.61,55.33,25365432
25-Jun-26,54.21,55.50,54.16,54.71,19674576
24-Jun-26,54.24,54.84,53.75,54.48,41837093
23-Jun-26,53.00,54.65,52.93,54.25,45026901
22-Jun-26,52.10,53.40,52.10,53.01,16263666
19-Jun-26,51.70,52.15,51.50,52.10,11502486
18-Jun-26,51.30,52.26,51.21,51.66,11277081
17-Jun-26,51.45,52.36,51.01,51.25,17239016
16-Jun-26,51.75,51.97,51.45,51.70,11790770
15-Jun-26,52.59,53.08,51.88,51.95,12676250
12-Jun-26,52.01,52.65,51.67,52.04,10581792
11-Jun-26,51.07,52.41,50.75,52.01,15049307
10-Jun-26,51.16,51.22,50.23,51.12,16805874
09-Jun-26,51.25,51.90,51.23,51.23,14181323
08-Jun-26,50.84,51.20,50.45,50.98,13184382
05-Jun-26,50.62,51.39,50.49,50.84,12381324
03-Jun-26,51.54,51.54,50.63,50.90,24413230
02-Jun-26,51.16,51.79,50.63,51.65,21409077
01-Jun-26,51.35,52.35,51.10,51.36,27526072
29-May-26,52.11,52.50,51.33,51.60,26168367
28-May-26,52.31,53.00,52.06,52.25,13393337
27-May-26,52.45,53.00,52.25,52.72,12519955
26-May-26,52.66,52.66,51.88,52.41,11846452
25-May-26,52.26,52.86,52.04,52.50,10207199
22-May-26,52.56,53.00,52.01,52.25,12328232
21-May-26,53.24,53.40,52.61,52.90,14267812
20-May-26,52.00,53.75,52.00,53.38,18525148
19-May-26,52.47,53.05,51.66,51.93,19341256
18-May-26,52.70,53.62,52.26,52.86,28357836
15-May-26,51.46,52.57,51.45,52.57,16818019
14-May-26,51.38,52.76,51.38,52.47,19108656
13-May-26,53.47,53.47,51.05,51.27,35049385
12-May-26,52.80,53.55,52.19,53.12,22518210
11-May-26,53.13,53.53,52.18,52.86,26892777
08-May-26,53.14,53.69,52.87,53.27,13383478
07-May-26,53.00,53.45,52.53,52.97,21911110
06-May-26,53.99,54.85,53.12,53.45,27511291
05-May-26,51.61,53.87,51.34,53.30,49448572
04-May-26,53.30,53.50,51.50,51.54,40311216
30-Apr-26,52.91,53.87,52.80,53.50,109476182
29-Apr-26,53.09,53.17,52.19,52.43,27708630
28-Apr-26,52.48,53.30,52.32,53.09,24370603
27-Apr-26,53.96,54.64,52.74,52.74,41170155
24-Apr-26,54.33,54.62,53.58,53.89,19294919
23-Apr-26,55.03,55.85,54.21,54.33,28780539
22-Apr-26,58.02,58.02,55.02,55.33,51337897
20-Apr-26,58.10,58.93,57.89,58.30,21797436
17-Apr-26,58.88,59.46,58.01,58.01,100156241
16-Apr-26,58.85,59.96,57.60,57.69,65444487
15-Apr-26,57.51,58.88,56.85,58.83,37888071
14-Apr-26,56.53,58.00,56.52,57.51,38435933
13-Apr-26,55.80,56.51,55.38,56.25,34906223
10-Apr-26,57.41,57.83,56.15,56.26,27986453
09-Apr-26,55.96,57.64,55.73,57.24,28026710
08-Apr-26,55.97,56.29,54.89,55.76,62323103
07-Apr-26,54.49,54.60,53.51,54.04,43442406
06-Apr-26,55.02,55.94,55.02,55.24,25250332
02-Apr-26,54.02,54.70,53.01,54.61,39959608
01-Apr-26,54.75,55.56,53.71,54.08,203435914
31-Mar-26,53.40,54.60,52.84,54.60,34862876
30-Mar-26,53.36,53.83,52.56,52.60,28019456
27-Mar-26,53.48,53.79,52.93,52.99,32435821
26-Mar-26,55.12,55.12,53.35,54.00,53215361
25-Mar-26,56.41,57.35,55.32,55.52,44536383
24-Mar-26,55.50,56.20,55.14,56.17,21324287
23-Mar-26,54.23,56.01,54.21,55.88,34719410
20-Mar-26,54.66,55.08,53.27,53.70,28022476
19-Mar-26,55.00,55.71,54.03,55.12,24801133
18-Mar-26,55.43,56.48,55.03,55.31,27259504
17-Mar-26,55.89,56.42,55.40,55.74,24614001
16-Mar-26,55.86,56.70,55.35,55.68,23821789
13-Mar-26,54.91,56.22,54.91,55.34,23764043
12-Mar-26,56.22,56.38,54.69,54.93,33281875
11-Mar-26,57.11,57.68,56.01,56.10,24632305
10-Mar-26,56.50,58.40,56.44,57.11,28017892
09-Mar-26,55.07,56.30,54.70,55.77,61438448
06-Mar-26,56.30,56.30,54.50,55.87,69259379
05-Mar-26,58.25,58.64,56.18,56.42,44698798
04-Mar-26,59.57,60.10,58.00,58.66,32301963
03-Mar-26,59.69,59.69,57.57,58.69,88633246
02-Mar-26,61.02,62.13,60.79,61.28,38260609
27-Feb-26,63.00,63.20,61.81,61.90,85006053
26-Feb-26,63.72,64.23,62.48,63.22,32591389
25-Feb-26,64.77,66.65,63.47,63.47,186759041
24-Feb-26,59.95,64.88,59.90,64.25,107344128
23-Feb-26,59.09,60.40,58.69,59.90,28570540
20-Feb-26,58.96,59.42,58.20,59.40,61532727
19-Feb-26,57.63,59.40,57.63,59.14,38562467
18-Feb-26,58.97,59.87,56.56,57.52,72258307
13-Feb-26,60.26,61.45,58.19,59.32,73716585
12-Feb-26,59.80,60.41,59.23,60.14,58868895
11-Feb-26,58.87,60.49,58.60,59.94,49575833
10-Feb-26,58.16,58.98,57.85,58.13,21840241
09-Feb-26,57.00,58.16,56.99,58.16,26514563
06-Feb-26,56.97,57.80,56.78,56.89,26147498

*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