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 |
| 05/12/2019 | 0,81% | 0,30 | 37,20 | 36,80 | 36,36 | 37,21 | 140M | 16.805 |
| 04/12/2019 | -0,86% | -0,32 | 36,90 | 37,38 | 36,65 | 37,38 | 126M | 12.687 |
| 03/12/2019 | 0,05% | 0,02 | 37,22 | 37,26 | 36,90 | 37,55 | 120M | 16.004 |
| 02/12/2019 | 0,19% | 0,07 | 37,20 | 37,23 | 37,02 | 37,68 | 139M | 15.119 |
| 29/11/2019 | -1,25% | -0,47 | 37,13 | 37,63 | 36,74 | 38,00 | 181M | 20.114 |
| 28/11/2019 | 1,57% | 0,58 | 37,60 | 36,98 | 36,85 | 37,68 | 144M | 11.096 |
| 27/11/2019 | 0,27% | 0,10 | 37,02 | 36,75 | 36,00 | 37,09 | 193M | 16.316 |
| 26/11/2019 | -1,57% | -0,59 | 36,92 | 37,02 | 36,31 | 37,30 | 248M | 20.620 |
| 25/11/2019 | -0,32% | -0,12 | 37,51 | 37,55 | 37,02 | 37,55 | 135M | 14.972 |
| 22/11/2019 | 0,27% | 0,10 | 37,63 | 37,53 | 36,87 | 37,71 | 151M | 15.756 |
| 21/11/2019 | 1,98% | 0,73 | 37,53 | 36,61 | 36,18 | 37,84 | 221M | 26.427 |
| 19/11/2019 | 1,02% | 0,37 | 36,80 | 36,55 | 36,16 | 36,81 | 112M | 13.892 |
| 18/11/2019 | -2,72% | -1,02 | 36,43 | 37,51 | 36,42 | 37,65 | 179M | 16.576 |
| 14/11/2019 | 2,57% | 0,94 | 37,45 | 36,54 | 36,31 | 37,45 | 153M | 21.055 |
| 13/11/2019 | -0,16% | -0,06 | 36,51 | 36,50 | 35,86 | 36,63 | 132M | 14.157 |
| 12/11/2019 | 0,33% | 0,12 | 36,57 | 36,55 | 35,83 | 36,78 | 192M | 20.123 |
| 11/11/2019 | 3,85% | 1,35 | 36,45 | 35,00 | 34,60 | 36,60 | 209M | 22.813 |
| 08/11/2019 | -3,44% | -1,25 | 35,10 | 36,49 | 34,90 | 36,52 | 466M | 37.461 |
| 07/11/2019 | -4,37% | -1,66 | 36,35 | 38,05 | 36,13 | 38,27 | 549M | 38.662 |
| 06/11/2019 | -1,78% | -0,69 | 38,01 | 38,89 | 37,85 | 39,04 | 135M | 12.602 |
| 05/11/2019 | 0,16% | 0,06 | 38,70 | 38,80 | 38,35 | 39,31 | 149M | 16.055 |
| 04/11/2019 | 0,76% | 0,29 | 38,64 | 38,70 | 38,11 | 38,96 | 110M | 15.313 |
| 01/11/2019 | 1,48% | 0,56 | 38,35 | 38,00 | 37,81 | 38,83 | 308M | 21.589 |
| 31/10/2019 | 1,18% | 0,44 | 37,79 | 37,42 | 37,09 | 37,99 | 186M | 26.531 |
| 30/10/2019 | -1,19% | -0,45 | 37,35 | 37,70 | 36,85 | 38,10 | 356M | 36.136 |
| 29/10/2019 | -2,17% | -0,84 | 37,80 | 38,54 | 37,57 | 38,83 | 162M | 15.696 |
| 28/10/2019 | -0,16% | -0,06 | 38,64 | 38,89 | 37,75 | 38,98 | 103M | 13.771 |
| 25/10/2019 | -0,51% | -0,20 | 38,70 | 39,15 | 38,54 | 39,39 | 251M | 18.650 |
| 24/10/2019 | -0,64% | -0,25 | 38,90 | 39,05 | 38,69 | 39,57 | 146M | 20.320 |
| 23/10/2019 | -0,13% | -0,05 | 39,15 | 39,08 | 38,27 | 39,18 | 221M | 32.303 |
| 22/10/2019 | 1,42% | 0,55 | 39,20 | 38,61 | 38,25 | 39,20 | 240M | 22.217 |
| 21/10/2019 | 3,73% | 1,39 | 38,65 | 37,26 | 36,75 | 38,65 | 136M | 15.180 |
| 18/10/2019 | -0,56% | -0,21 | 37,26 | 37,24 | 37,15 | 37,62 | 67M | 7.123 |
| 17/10/2019 | 1,82% | 0,67 | 37,47 | 36,88 | 36,64 | 37,49 | 106M | 11.478 |
| 16/10/2019 | -0,49% | -0,18 | 36,80 | 36,90 | 36,46 | 36,98 | 140M | 16.008 |
| 15/10/2019 | 0,33% | 0,12 | 36,98 | 36,51 | 36,35 | 37,27 | 127M | 14.501 |
| 14/10/2019 | 1,38% | 0,50 | 36,86 | 36,36 | 35,99 | 36,86 | 72M | 9.336 |
| 11/10/2019 | 1,48% | 0,53 | 36,36 | 36,21 | 35,84 | 36,80 | 128M | 10.141 |
| 10/10/2019 | -0,33% | -0,12 | 35,83 | 36,12 | 35,44 | 36,57 | 191M | 9.747 |
| 09/10/2019 | 1,32% | 0,47 | 35,95 | 35,70 | 35,15 | 35,95 | 66M | 7.764 |
| 08/10/2019 | 0,80% | 0,28 | 35,48 | 35,38 | 34,85 | 35,87 | 131M | 11.947 |
| 07/10/2019 | -3,16% | -1,15 | 35,20 | 36,01 | 35,01 | 36,25 | 234M | 11.336 |
| 04/10/2019 | 2,11% | 0,75 | 36,35 | 35,75 | 35,50 | 36,47 | 104M | 14.471 |
| 03/10/2019 | -2,84% | -1,04 | 35,60 | 36,72 | 35,39 | 36,72 | 203M | 19.271 |
| 02/10/2019 | -1,64% | -0,61 | 36,64 | 37,10 | 36,41 | 37,40 | 143M | 17.467 |
| 01/10/2019 | -1,09% | -0,41 | 37,25 | 38,00 | 37,02 | 38,00 | 121M | 16.459 |
| 30/09/2019 | 0,48% | 0,18 | 37,66 | 37,55 | 37,02 | 37,85 | 160M | 14.151 |
| 27/09/2019 | 1,24% | 0,46 | 37,48 | 36,99 | 36,67 | 37,48 | 95M | 8.635 |
| 26/09/2019 | -66,43% | -73,25 | 37,02 | 37,35 | 36,35 | 37,39 | 129M | 11.093 |
| 25/09/2019 | -0,12% | -0,13 | 110,27 | 110,50 | 108,82 | 110,50 | 178M | 8.945 |
| 24/09/2019 | -1,32% | -1,48 | 110,40 | 112,41 | 109,71 | 112,65 | 201M | 9.089 |
| 23/09/2019 | 0,60% | 0,67 | 111,88 | 111,80 | 110,72 | 112,42 | 110M | 6.289 |
| 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 |
Date,Open,High,Low,Close,Volume
05-Dec-19,36.80,37.21,36.36,37.20,139559273
04-Dec-19,37.38,37.38,36.65,36.90,126241860
03-Dec-19,37.26,37.55,36.90,37.22,119743837
02-Dec-19,37.23,37.68,37.02,37.20,139094591
29-Nov-19,37.63,38.00,36.74,37.13,181362390
28-Nov-19,36.98,37.68,36.85,37.60,143928588
27-Nov-19,36.75,37.09,36.00,37.02,192642775
26-Nov-19,37.02,37.30,36.31,36.92,248404399
25-Nov-19,37.55,37.55,37.02,37.51,134654701
22-Nov-19,37.53,37.71,36.87,37.63,150558644
21-Nov-19,36.61,37.84,36.18,37.53,221021808
19-Nov-19,36.55,36.81,36.16,36.80,111861219
18-Nov-19,37.51,37.65,36.42,36.43,178598241
14-Nov-19,36.54,37.45,36.31,37.45,152954830
13-Nov-19,36.50,36.63,35.86,36.51,131977483
12-Nov-19,36.55,36.78,35.83,36.57,191658563
11-Nov-19,35.00,36.60,34.60,36.45,209223572
08-Nov-19,36.49,36.52,34.90,35.10,466490983
07-Nov-19,38.05,38.27,36.13,36.35,548813476
06-Nov-19,38.89,39.04,37.85,38.01,135396627
05-Nov-19,38.80,39.31,38.35,38.70,149334897
04-Nov-19,38.70,38.96,38.11,38.64,110311594
01-Nov-19,38.00,38.83,37.81,38.35,307811578
31-Oct-19,37.42,37.99,37.09,37.79,185951826
30-Oct-19,37.70,38.10,36.85,37.35,355586589
29-Oct-19,38.54,38.83,37.57,37.80,161519242
28-Oct-19,38.89,38.98,37.75,38.64,103165007
25-Oct-19,39.15,39.39,38.54,38.70,251446588
24-Oct-19,39.05,39.57,38.69,38.90,145943340
23-Oct-19,39.08,39.18,38.27,39.15,220553781
22-Oct-19,38.61,39.20,38.25,39.20,240035338
21-Oct-19,37.26,38.65,36.75,38.65,135674825
18-Oct-19,37.24,37.62,37.15,37.26,66719413
17-Oct-19,36.88,37.49,36.64,37.47,106163405
16-Oct-19,36.90,36.98,36.46,36.80,140059211
15-Oct-19,36.51,37.27,36.35,36.98,126699400
14-Oct-19,36.36,36.86,35.99,36.86,71908021
11-Oct-19,36.21,36.80,35.84,36.36,128377771
10-Oct-19,36.12,36.57,35.44,35.83,190555201
09-Oct-19,35.70,35.95,35.15,35.95,65572611
08-Oct-19,35.38,35.87,34.85,35.48,131494368
07-Oct-19,36.01,36.25,35.01,35.20,233529935
04-Oct-19,35.75,36.47,35.50,36.35,103870921
03-Oct-19,36.72,36.72,35.39,35.60,202991490
02-Oct-19,37.10,37.40,36.41,36.64,142535752
01-Oct-19,38.00,38.00,37.02,37.25,120762943
30-Sep-19,37.55,37.85,37.02,37.66,160302162
27-Sep-19,36.99,37.48,36.67,37.48,95095646
26-Sep-19,37.35,37.39,36.35,37.02,128811519
25-Sep-19,110.50,110.50,108.82,110.27,177508591
24-Sep-19,112.41,112.65,109.71,110.40,200552069
23-Sep-19,111.80,112.42,110.72,111.88,109740342
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-19,94.51,95.16,92.73,92.80,107208690
12-Jul-19,96.75,97.61,94.03,94.03,107208690
11-Jul-19,100.00,100.43,96.17,96.17,107208690
10-Jul-19,95.99,101.89,95.71,101.45,107208690
08-Jul-19,97.05,97.44,93.50,95.00,107208690
05-Jul-19,96.25,97.14,94.84,96.73,107208690
04-Jul-19,97.40,98.40,96.04,96.04,107208690
03-Jul-19,96.70,97.85,95.67,96.24,107208690
02-Jul-19,101.20,101.20,96.55,97.00,107208690
01-Jul-19,99.70,101.43,99.36,101.25,107208690
28-Jun-19,100.00,100.40,98.29,98.50,107208690
27-Jun-19,100.05,100.47,99.21,99.40,107208690
26-Jun-19,99.50,101.86,99.37,100.00,107208690
25-Jun-19,101.37,101.53,98.82,98.82,107208690
24-Jun-19,99.56,102.00,99.53,101.05,107208690
21-Jun-19,98.80,99.48,98.11,99.48,107208690
19-Jun-19,97.71,98.87,96.85,98.31,107208690
18-Jun-19,96.60,98.52,96.42,98.23,107208690
17-Jun-19,94.00,97.40,93.11,96.40,107208690
14-Jun-19,95.99,97.49,93.60,93.60,107208690
13-Jun-19,97.29,98.86,95.25,96.00,107208690
12-Jun-19,96.91,97.38,95.75,96.78,107208690
11-Jun-19,99.48,99.86,96.11,96.90,107208690
10-Jun-19,99.00,99.37,97.76,98.57,107208690
07-Jun-19,95.55,98.76,95.00,98.54,107208690
06-Jun-19,98.42,99.48,94.85,94.85,107208690
05-Jun-19,101.31,101.80,97.18,97.18,107208690
04-Jun-19,100.55,101.98,99.80,101.31,107208690
03-Jun-19,102.00,102.05,99.50,99.90,107208690
31-May-19,104.25,105.88,101.66,101.88,107208690
30-May-19,103.00,104.30,102.04,104.30,107208690
29-May-19,101.50,102.98,101.00,102.91,107208690
28-May-19,99.90,102.40,99.65,102.09,107208690
*exoneração de responsabilidade