ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
01/12/20236,20%3,1353,6350,7449,8953,63192M13.555
30/11/20233,21%1,5750,5049,3049,0551,35170M10.541
29/11/20230,04%0,0248,9349,3048,6849,7892M5.564
28/11/20232,47%1,1848,9147,8547,0648,95100M7.149
27/11/20232,01%0,9447,7346,8446,3247,8589M6.813
24/11/2023-1,91%-0,9146,7947,9045,7047,90100M6.689
23/11/20231,90%0,8947,7046,9046,4049,20167M11.100
22/11/20236,19%2,7346,8144,0944,0946,81156M11.118
21/11/20231,59%0,6944,0842,7742,7744,2472M5.923
20/11/20231,14%0,4943,3942,9942,6043,5054M4.581
17/11/2023-2,39%-1,0542,9044,1342,8344,4565M5.672
16/11/2023-0,72%-0,3243,9544,4543,2144,7589M7.948
14/11/20231,70%0,7444,2743,7043,7045,67104M9.003
13/11/2023-1,36%-0,6043,5344,0342,9544,6565M5.239
10/11/20232,20%0,9544,1342,9641,8144,53109M7.425
09/11/2023-0,67%-0,2943,1843,6442,9644,6564M4.901
08/11/20230,88%0,3843,4743,1842,1844,0274M5.020
07/11/20232,18%0,9243,0942,0841,8543,1378M6.138
06/11/2023-0,19%-0,0842,1742,4241,8842,8442M3.743
03/11/20231,71%0,7142,2542,0741,3942,8593M7.819
01/11/20232,09%0,8541,5440,8440,6142,1866M5.528
31/10/20230,00%0,0040,6940,8540,2441,4555M4.419
30/10/2023-0,42%-0,1740,6941,0240,1641,6960M5.121
27/10/2023-2,71%-1,1440,8641,9240,6442,4458M5.261
26/10/20236,09%2,4142,0039,6039,5942,0688M6.597
25/10/2023-2,10%-0,8539,5940,6039,0141,0591M6.318
24/10/2023-0,69%-0,2840,4441,2040,3042,48156M10.535
23/10/20230,59%0,2440,7240,2939,6341,1575M6.070
20/10/20231,45%0,5840,4839,7639,7040,5557M4.822
19/10/20230,45%0,1839,9039,7639,6040,4057M4.922
18/10/2023-0,10%-0,0439,7239,5639,5240,9080M7.133
17/10/2023-0,80%-0,3239,7639,8639,4340,5461M5.851
16/10/20230,40%0,1640,0840,5039,8541,1654M4.450
13/10/2023-2,56%-1,0539,9240,9439,9241,1087M7.402
11/10/2023-6,89%-3,0340,9743,9440,6944,63178M13.469
10/10/20232,44%1,0544,0043,1042,8144,1972M6.002
09/10/20231,15%0,4942,9541,7540,8843,1572M6.498
06/10/2023-0,59%-0,2542,4641,9441,0442,7453M5.107
05/10/20231,14%0,4842,7142,1041,6643,3071M5.656
04/10/20233,50%1,4342,2341,3940,9142,9881M6.357
03/10/2023-2,09%-0,8740,8041,2240,6341,9359M5.234
02/10/2023-5,30%-2,3341,6743,8140,9243,85104M7.170
29/09/20235,36%2,2444,0042,0742,0544,80143M9.374
28/09/20231,83%0,7541,7641,1740,2241,7661M4.813
27/09/2023-1,18%-0,4941,0141,7040,5142,4980M5.379
26/09/20230,14%0,0641,5041,1541,0041,9958M4.889
25/09/20232,35%0,9541,4440,3639,9341,6970M5.713
22/09/20231,96%0,7840,4941,5240,3642,99152M10.277
21/09/2023-1,93%-0,7839,7140,0038,6140,1869M5.993
20/09/20230,75%0,3040,4940,3540,2341,6059M4.655
19/09/2023-1,50%-0,6140,1940,9640,0041,3350M4.036
18/09/20230,74%0,3040,8040,6640,0842,1585M6.849
15/09/2023-7,24%-3,1640,5043,8440,5044,37103M7.393
14/09/2023-0,32%-0,1443,6643,9843,4044,6289M4.454
13/09/20232,03%0,8743,8042,9342,8444,0355M4.101
12/09/20233,07%1,2842,9341,7141,6743,6064M5.052
11/09/20232,08%0,8541,6541,1040,9641,9248M4.083
08/09/2023-1,21%-0,5040,8041,1840,3241,2846M4.329
06/09/2023-4,49%-1,9441,3043,3641,0643,4692M7.641
05/09/2023-0,53%-0,2343,2443,2042,2644,4495M7.087
04/09/20233,72%1,5643,4742,0041,5143,6485M5.793
01/09/2023-2,44%-1,0541,9143,1341,3544,22111M7.319
31/08/2023-4,62%-2,0842,9645,2542,9045,3795M7.199
30/08/2023-5,20%-2,4745,0447,5044,5048,00140M8.877
29/08/20234,07%1,8647,5145,6445,5747,67113M7.027
28/08/20231,06%0,4845,6545,6044,0046,17129M8.403
25/08/20230,33%0,1545,1744,9444,4045,6690M5.300
24/08/20232,02%0,8945,0243,8743,3545,74133M8.133
23/08/20231,85%0,8044,1343,2142,9044,75155M9.377
22/08/20239,14%3,6343,3339,9539,3443,69235M14.267
21/08/2023-9,24%-4,0439,7043,7039,4643,80160M11.766
18/08/2023-0,88%-0,3943,7444,0942,8045,35119M8.667
17/08/2023-0,27%-0,1244,1345,1643,0645,64198M12.357
16/08/202311,86%4,6944,2540,0639,8046,60515M27.244
15/08/20231,80%0,7039,5641,6036,5741,83209M15.756
14/08/2023-0,74%-0,2938,8639,3038,6839,9749M4.182
11/08/20230,18%0,0739,1539,2038,6840,1051M4.690
10/08/20231,32%0,5139,0838,6038,2539,2845M3.810
09/08/2023-0,75%-0,2938,5739,0238,2239,0232M3.761
08/08/2023-1,62%-0,6438,8639,2838,4639,3066M5.925
07/08/2023-2,90%-1,1839,5040,7039,2840,9056M4.616
04/08/2023-1,14%-0,4740,6841,1140,6141,7549M4.344
03/08/20230,56%0,2341,1541,0940,9542,3062M4.815
02/08/20230,32%0,1340,9240,8540,2941,3550M4.162
01/08/2023-0,80%-0,3340,7941,2040,5841,8850M4.666
31/07/20230,10%0,0441,1241,1340,2341,5486M7.441
28/07/2023-2,00%-0,8441,0842,0040,6642,3070M5.544
27/07/2023-2,76%-1,1941,9243,1241,6043,7884M6.750
26/07/20230,51%0,2243,1142,5642,3944,2094M7.300
25/07/20231,76%0,7442,8942,7142,0443,30148M9.520
24/07/2023-14,40%-7,0942,1545,9441,5446,00396M27.497
21/07/20231,88%0,9149,2448,3748,3450,88137M9.977
20/07/20230,90%0,4348,3348,0947,3048,6175M5.580
19/07/2023-2,64%-1,3047,9049,2047,6749,47102M6.378
18/07/2023-0,61%-0,3049,2049,5548,2650,20145M9.699
17/07/2023-3,15%-1,6149,5051,3049,2052,35141M10.451
14/07/2023-2,54%-1,3351,1152,5050,8653,20156M9.638
13/07/2023-1,56%-0,8352,4453,3852,0655,45196M11.588
12/07/2023-0,49%-0,2653,2754,1752,7354,71162M9.756
11/07/20234,41%2,2653,5351,3050,1154,09237M13.908
10/07/2023-2,08%-1,0951,2752,4150,9253,77177M10.868
07/07/20237,45%3,6352,3648,7347,9353,56359M17.779
06/07/20235,02%2,3348,7346,0045,7549,00229M10.575
05/07/20237,13%3,0946,4043,1343,0146,50128M8.126
04/07/2023-1,23%-0,5443,3143,8042,2044,0679M5.130
03/07/20230,69%0,3043,8543,3543,3044,7074M6.953
30/06/2023-0,23%-0,1043,5543,7343,1144,4990M7.351
29/06/20234,43%1,8543,6541,8041,3143,80108M6.805
28/06/20231,95%0,8041,8041,0740,7642,7089M5.682
27/06/20230,02%0,0141,0041,4639,9141,9094M7.081
26/06/2023-3,91%-1,6740,9942,8040,4043,01115M8.297
23/06/20237,29%2,9042,6639,7539,4943,04234M13.662
22/06/2023-2,09%-0,8539,7640,3737,9140,45137M9.439
21/06/20235,78%2,2240,6138,5938,5940,67122M7.176
20/06/2023-1,56%-0,6138,3939,0038,2039,3665M5.046
19/06/20231,30%0,5039,0038,5038,2939,6976M5.263
16/06/20230,79%0,3038,5038,0037,8338,6856M5.310
15/06/2023-0,08%-0,0338,2038,2337,5938,7571M5.100
14/06/20232,36%0,8838,2337,6037,3338,9591M7.407
13/06/2023-0,95%-0,3637,3537,8637,2938,0069M4.984
12/06/2023-0,74%-0,2837,7138,0637,5638,7182M7.176
09/06/2023-0,78%-0,3037,9938,6437,1239,28119M10.061
07/06/2023-6,24%-2,5538,2941,3538,1241,56179M12.771
06/06/20234,16%1,6340,8439,4039,3841,50142M8.537
05/06/20230,67%0,2639,2138,9538,2539,5664M4.947
02/06/2023-0,33%-0,1338,9539,5038,1640,74152M10.475
01/06/20232,84%1,0839,0838,2537,2039,0888M6.666
31/05/2023-1,83%-0,7138,0038,7437,1239,60148M11.880
30/05/20234,31%1,6038,7137,2436,9339,07124M8.328
29/05/20231,59%0,5837,1136,4036,0037,6455M3.939
26/05/20230,66%0,2436,5336,6936,0537,1075M6.471
25/05/20233,54%1,2436,2935,7035,6036,6886M7.682
24/05/2023-0,90%-0,3235,0535,2834,2036,0088M8.385
23/05/2023--35,3735,8234,8036,0878M6.988


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito