Cotação atual, histórico e gráfico do papel: IRBR3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
26-Feb-21,6.13,6.26,6.00,6.00,176660448
25-Feb-21,6.30,6.34,6.05,6.08,194907272
24-Feb-21,6.33,6.38,6.24,6.29,100342908
23-Feb-21,6.15,6.43,6.15,6.28,151310286
22-Feb-21,6.22,6.33,6.05,6.10,209655874
19-Feb-21,6.26,6.48,6.23,6.39,262818003
18-Feb-21,6.79,6.81,6.62,6.65,133070556
17-Feb-21,6.64,6.82,6.57,6.77,125227998
12-Feb-21,6.55,6.70,6.49,6.64,141319203
11-Feb-21,6.60,6.69,6.52,6.55,107882689
10-Feb-21,6.68,6.75,6.52,6.58,214689803
09-Feb-21,6.70,6.84,6.62,6.65,207927334
08-Feb-21,6.90,6.97,6.68,6.72,245972195
05-Feb-21,7.14,7.18,6.90,6.91,264429651
04-Feb-21,7.26,7.34,7.06,7.12,191645339
03-Feb-21,7.28,7.44,7.24,7.29,201830986
02-Feb-21,7.40,7.57,7.22,7.24,300503704
01-Feb-21,7.29,7.58,7.25,7.33,252957784
29-Jan-21,7.90,7.94,7.08,7.20,311432974
28-Jan-21,6.71,7.68,6.67,7.67,1484779233
27-Jan-21,6.47,6.87,6.28,6.51,506139018
26-Jan-21,6.92,6.93,6.52,6.53,312176158
22-Jan-21,7.40,7.45,6.92,6.92,686377627
21-Jan-21,7.64,7.74,7.49,7.60,233493530
20-Jan-21,7.67,7.87,7.46,7.66,293458116
19-Jan-21,7.70,7.72,7.37,7.60,326981305
18-Jan-21,7.77,7.81,7.63,7.65,191291061
15-Jan-21,7.76,7.81,7.67,7.71,229491242
14-Jan-21,7.90,7.95,7.82,7.86,208904555
13-Jan-21,7.79,8.08,7.72,7.80,428330845
12-Jan-21,7.65,7.85,7.63,7.78,279152315
11-Jan-21,7.89,7.95,7.56,7.62,436591997
08-Jan-21,7.85,8.06,7.78,8.00,391683537
07-Jan-21,7.84,7.96,7.71,7.75,347639059
06-Jan-21,7.80,8.11,7.72,7.75,544769643
05-Jan-21,7.86,7.90,7.67,7.76,440362334
04-Jan-21,8.30,8.33,7.89,7.89,461250769
30-Dec-20,8.21,8.46,8.06,8.18,809186619
29-Dec-20,8.21,8.52,7.83,8.21,1253055391
28-Dec-20,7.48,8.19,7.38,8.11,1327712341
23-Dec-20,7.25,7.59,7.19,7.24,533943808
22-Dec-20,7.20,7.29,7.09,7.19,199680418
21-Dec-20,7.17,7.28,7.03,7.15,342414543
18-Dec-20,7.34,7.44,7.28,7.39,192903784
17-Dec-20,7.49,7.66,7.29,7.34,338717583
16-Dec-20,7.27,7.53,7.16,7.47,433693156
15-Dec-20,7.39,7.41,7.23,7.25,229352424
14-Dec-20,7.36,7.58,7.23,7.35,332330827
11-Dec-20,7.33,7.34,7.14,7.28,255400739
10-Dec-20,7.31,7.47,7.01,7.38,383657506
09-Dec-20,7.70,7.72,7.19,7.26,448534332
08-Dec-20,7.43,7.63,7.12,7.53,676203674
07-Dec-20,6.89,7.78,6.85,7.36,1030079063
04-Dec-20,7.01,7.06,6.78,6.89,234415976
03-Dec-20,6.82,7.01,6.75,6.91,276518593
02-Dec-20,6.72,7.03,6.71,6.76,307334772
01-Dec-20,6.77,6.83,6.62,6.68,201816284
30-Nov-20,6.80,6.91,6.61,6.63,1044430427
27-Nov-20,7.11,7.13,6.72,6.82,429399102
26-Nov-20,6.94,7.14,6.86,7.07,232581320
25-Nov-20,7.03,7.11,6.91,6.95,217741655
24-Nov-20,7.25,7.27,7.00,7.06,289631131
23-Nov-20,7.06,7.38,7.02,7.17,506555503
20-Nov-20,6.66,7.14,6.63,6.97,357477695
19-Nov-20,6.80,6.83,6.63,6.68,170695205
18-Nov-20,6.88,6.98,6.74,6.76,240342548
17-Nov-20,6.63,6.88,6.61,6.84,243216966
16-Nov-20,6.85,6.88,6.56,6.64,236031641
13-Nov-20,6.26,6.85,6.24,6.71,430885937
12-Nov-20,6.37,6.44,6.13,6.23,167760746
11-Nov-20,6.51,6.59,6.37,6.41,182515772
10-Nov-20,6.65,6.84,6.52,6.54,216657690
09-Nov-20,6.85,7.02,6.62,6.65,331381401
06-Nov-20,6.14,6.68,6.12,6.55,497281165
05-Nov-20,6.32,6.41,6.14,6.24,239376708
04-Nov-20,6.32,6.47,5.99,6.23,426199628
03-Nov-20,6.36,6.84,6.28,6.40,472915917
30-Oct-20,6.06,6.23,5.95,6.14,282646775
29-Oct-20,6.08,6.15,5.85,6.11,356382352
28-Oct-20,6.49,6.53,6.05,6.09,384701672
27-Oct-20,7.01,7.04,6.71,6.73,206584510
26-Oct-20,6.95,7.15,6.88,6.95,301659879
23-Oct-20,6.94,6.94,6.81,6.85,139733846
22-Oct-20,6.87,7.08,6.75,6.92,294187011
21-Oct-20,7.37,7.43,6.81,6.83,449441335
20-Oct-20,7.16,7.24,7.01,7.10,252626302
19-Oct-20,6.83,7.22,6.69,7.09,450876770
16-Oct-20,7.00,7.04,6.75,6.79,180136483
15-Oct-20,7.07,7.19,6.86,7.00,285027042
14-Oct-20,7.15,7.36,7.09,7.16,298806092
13-Oct-20,7.40,7.45,7.08,7.14,315139331
09-Oct-20,7.83,7.85,7.05,7.18,1156840002
08-Oct-20,6.51,7.74,6.41,7.74,1338505202
07-Oct-20,6.95,7.06,6.36,6.44,1059986358
06-Oct-20,8.80,8.90,7.17,7.17,1833962429
05-Oct-20,8.23,8.72,8.22,8.65,708565227
02-Oct-20,8.09,8.32,7.90,8.09,660176493
01-Oct-20,7.49,8.11,7.46,8.10,753077489
30-Sep-20,7.55,7.57,7.30,7.49,430185314
29-Sep-20,7.45,7.58,7.31,7.31,423104019
28-Sep-20,7.35,7.57,6.95,7.23,647294861
25-Sep-20,7.00,7.69,6.95,7.17,1039652740
24-Sep-20,6.60,7.30,6.41,7.08,889656163
23-Sep-20,6.00,6.48,5.99,6.30,590189956
22-Sep-20,5.40,5.79,5.35,5.75,185888501
21-Sep-20,5.51,5.52,5.33,5.41,146441906
18-Sep-20,5.93,5.93,5.56,5.62,169107589
17-Sep-20,5.88,6.00,5.81,5.91,109560723
16-Sep-20,5.96,6.02,5.90,5.92,117234452
15-Sep-20,6.19,6.27,5.92,5.92,153707389
14-Sep-20,6.09,6.18,5.94,6.12,179453538
11-Sep-20,6.34,6.37,6.03,6.04,184229330
10-Sep-20,6.50,6.65,6.26,6.30,205563557
09-Sep-20,6.77,6.80,6.46,6.51,192066804
08-Sep-20,6.86,6.86,6.68,6.72,135549392
04-Sep-20,6.91,7.04,6.66,6.95,315489173
03-Sep-20,7.03,7.16,6.83,6.84,195384781
02-Sep-20,7.00,7.08,6.86,7.01,164785634
01-Sep-20,7.20,7.23,6.91,6.97,227307686
31-Aug-20,7.00,7.28,6.95,7.13,283276248
28-Aug-20,7.64,7.70,7.44,7.50,155198749
27-Aug-20,7.71,7.80,7.60,7.62,116375256
26-Aug-20,8.14,8.19,7.62,7.69,280939037
25-Aug-20,7.96,8.25,7.81,7.94,301286709
24-Aug-20,8.12,8.20,7.75,7.93,341043782
21-Aug-20,7.32,8.25,7.27,8.21,528544024
20-Aug-20,7.05,7.35,7.00,7.31,151485137
19-Aug-20,7.54,7.58,7.16,7.19,216221874
18-Aug-20,7.60,7.64,7.43,7.55,114845470
17-Aug-20,7.70,7.77,7.39,7.47,201913313
14-Aug-20,7.75,7.88,7.58,7.77,185009902
13-Aug-20,7.88,8.13,7.64,7.68,275833745
12-Aug-20,8.20,8.29,7.75,7.83,327164309
11-Aug-20,7.72,8.31,7.66,8.11,408233591