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
21/01/2026	0,96%	0,52	54,63	54,29	53,78	55,31	58M	5.491
20/01/2026	-0,35%	-0,19	54,11	54,30	53,54	54,50	32M	3.483
19/01/2026	3,59%	1,88	54,30	52,50	52,38	54,30	39M	3.601
16/01/2026	1,89%	0,97	52,42	51,38	51,38	53,41	48M	4.678
15/01/2026	-0,14%	-0,07	51,45	51,54	51,20	51,98	28M	3.321
14/01/2026	1,86%	0,94	51,52	51,03	50,77	51,80	53M	5.508
13/01/2026	-0,84%	-0,43	50,58	50,91	50,21	51,25	60M	6.055

12/01/2026	-0,27%	-0,14	51,01	50,90	50,90	51,48	27M	2.610
09/01/2026	-0,18%	-0,09	51,15	51,30	51,04	52,16	34M	3.323
08/01/2026	-0,04%	-0,02	51,24	51,41	51,11	51,78	33M	3.155
07/01/2026	-2,84%	-1,50	51,26	52,90	51,20	52,90	58M	4.351
06/01/2026	-0,66%	-0,35	52,76	53,11	52,60	53,76	38M	4.222
05/01/2026	1,43%	0,75	53,11	52,42	51,99	53,43	35M	3.536
02/01/2026	-2,50%	-1,34	52,36	53,52	51,93	53,91	40M	3.452
30/12/2025	0,13%	0,07	53,70	53,81	53,35	54,11	23M	2.254
29/12/2025	-2,10%	-1,15	53,63	54,76	53,63	54,80	29M	2.441
26/12/2025	2,11%	1,13	54,78	53,75	53,75	55,50	46M	4.160
23/12/2025	0,71%	0,38	53,65	53,30	53,30	54,54	24M	2.451
22/12/2025	0,00%	0,00	53,27	53,28	52,79	53,58	22M	2.504
19/12/2025	2,50%	1,30	53,27	52,01	51,80	54,24	44M	4.251
18/12/2025	-0,35%	-0,18	51,97	51,90	51,60	52,29	28M	3.078
17/12/2025	-1,60%	-0,85	52,15	53,00	51,78	53,05	73M	4.061
16/12/2025	-3,32%	-1,82	53,00	54,82	52,88	54,82	41M	3.675
15/12/2025	1,61%	0,87	54,82	54,49	54,03	55,19	45M	4.415
12/12/2025	3,02%	1,58	53,95	52,40	52,38	53,99	38M	3.715
11/12/2025	0,48%	0,25	52,37	52,11	51,77	52,62	27M	2.793
10/12/2025	-1,06%	-0,56	52,12	52,70	51,05	52,90	45M	4.400
09/12/2025	-0,08%	-0,04	52,68	52,60	51,48	53,34	54M	5.278
08/12/2025	10,20%	4,88	52,72	50,29	49,40	53,99	142M	11.830
05/12/2025	-6,40%	-3,27	47,84	51,22	47,84	51,35	42M	4.813
04/12/2025	1,21%	0,61	51,11	50,72	50,69	51,47	24M	2.521
03/12/2025	-1,02%	-0,52	50,50	51,10	50,48	51,31	22M	2.538
02/12/2025	1,84%	0,92	51,02	50,10	50,00	51,02	38M	3.259
01/12/2025	-0,30%	-0,15	50,10	50,25	49,78	50,40	29M	2.510
28/11/2025	-0,46%	-0,23	50,25	50,58	49,82	50,58	23M	2.905
27/11/2025	2,94%	1,44	50,48	49,20	48,97	50,50	25M	2.623
26/11/2025	-0,16%	-0,08	49,04	49,12	48,57	50,30	33M	3.002
25/11/2025	0,86%	0,42	49,12	48,80	48,53	49,12	28M	2.886
24/11/2025	1,04%	0,50	48,70	48,23	48,17	49,12	23M	2.553
21/11/2025	-0,10%	-0,05	48,20	48,25	47,55	48,46	23M	2.859
19/11/2025	-1,55%	-0,76	48,25	48,78	48,10	49,10	32M	4.416
18/11/2025	-0,28%	-0,14	49,01	48,60	48,43	49,14	22M	2.351
17/11/2025	-1,07%	-0,53	49,15	49,68	48,60	49,90	34M	4.010
14/11/2025	-2,44%	-1,24	49,68	48,67	47,09	49,76	136M	9.509
13/11/2025	-2,04%	-1,06	50,92	52,00	50,73	52,36	39M	3.944
12/11/2025	-1,18%	-0,62	51,98	51,87	51,57	52,60	32M	3.741
11/11/2025	2,53%	1,30	52,60	51,28	51,27	52,91	39M	4.267
10/11/2025	0,96%	0,49	51,30	51,00	50,55	51,30	23M	2.410
07/11/2025	-1,05%	-0,54	50,81	51,35	50,45	51,50	27M	2.579
06/11/2025	-2,21%	-1,16	51,35	52,36	51,16	52,90	64M	6.546
05/11/2025	1,65%	0,85	52,51	51,86	51,24	52,51	49M	5.609
04/11/2025	3,49%	1,74	51,66	49,76	49,60	51,66	57M	4.561
03/11/2025	1,18%	0,58	49,92	49,43	48,52	50,62	55M	5.997
31/10/2025	0,26%	0,13	49,34	49,14	49,10	49,62	30M	2.776
30/10/2025	2,14%	1,03	49,21	47,87	47,85	49,26	24M	2.764
29/10/2025	0,67%	0,32	48,18	47,91	47,91	49,10	49M	4.851
28/10/2025	-2,70%	-1,33	47,86	49,10	47,72	49,16	34M	3.909
27/10/2025	1,65%	0,80	49,19	48,57	48,07	49,93	62M	6.232
24/10/2025	2,83%	1,33	48,39	47,30	47,20	48,39	26M	3.468
23/10/2025	0,23%	0,11	47,06	47,39	46,78	47,56	25M	2.903
22/10/2025	1,03%	0,48	46,95	46,75	45,86	46,95	48M	4.597
21/10/2025	-0,73%	-0,34	46,47	46,80	46,47	47,28	30M	1.899
20/10/2025	1,21%	0,56	46,81	46,26	46,26	46,87	17M	2.067
17/10/2025	-0,54%	-0,25	46,25	46,48	45,90	46,63	28M	3.377
16/10/2025	-0,06%	-0,03	46,50	46,50	46,32	46,84	21M	2.440
15/10/2025	0,02%	0,01	46,53	46,53	46,12	47,13	42M	4.603
14/10/2025	-0,92%	-0,43	46,52	46,95	46,23	47,50	31M	3.682
13/10/2025	-0,49%	-0,23	46,95	47,50	46,95	47,75	23M	2.762
10/10/2025	-0,44%	-0,21	47,18	47,75	46,57	47,75	39M	4.790
09/10/2025	-0,23%	-0,11	47,39	47,50	47,31	47,85	17M	2.281
08/10/2025	-1,06%	-0,51	47,50	48,02	46,94	48,33	38M	4.971
07/10/2025	-1,17%	-0,57	48,01	48,20	47,60	48,30	30M	3.559
06/10/2025	-0,59%	-0,29	48,58	48,86	48,09	48,86	21M	2.303
03/10/2025	0,91%	0,44	48,87	48,55	48,26	48,98	23M	2.679
02/10/2025	-2,63%	-1,31	48,43	49,75	47,85	50,00	38M	4.322
01/10/2025	1,51%	0,74	49,74	49,02	48,78	49,74	40M	4.012
30/09/2025	2,53%	1,21	49,00	47,73	47,56	49,00	35M	3.312
29/09/2025	1,70%	0,80	47,79	47,00	46,82	47,85	23M	2.627
26/09/2025	1,05%	0,49	46,99	46,50	46,45	47,02	14M	1.476
25/09/2025	-0,53%	-0,25	46,50	46,75	46,40	47,28	29M	3.761
24/09/2025	-1,31%	-0,62	46,75	47,36	46,21	47,36	62M	5.394
23/09/2025	-0,21%	-0,10	47,37	47,57	47,27	48,25	30M	3.031
22/09/2025	-3,06%	-1,50	47,47	48,62	47,42	48,62	34M	3.263
19/09/2025	1,87%	0,90	48,97	48,01	47,72	49,26	29M	2.787
18/09/2025	0,06%	0,03	48,07	48,17	47,70	48,34	36M	2.145
17/09/2025	1,97%	0,93	48,04	47,08	46,93	48,04	26M	2.815
16/09/2025	1,36%	0,63	47,11	46,53	46,30	47,11	27M	2.954
15/09/2025	0,82%	0,38	46,48	46,35	46,25	46,65	20M	2.194
12/09/2025	-1,64%	-0,77	46,10	46,87	46,07	46,88	21M	2.344
11/09/2025	1,23%	0,57	46,87	46,49	46,40	47,05	24M	2.768
10/09/2025	0,59%	0,27	46,30	46,03	45,86	46,99	34M	3.165
09/09/2025	0,24%	0,11	46,03	46,10	45,81	46,45	81M	2.227
08/09/2025	-1,29%	-0,60	45,92	46,70	45,80	46,80	32M	3.377
05/09/2025	0,04%	0,02	46,52	46,79	46,33	47,11	28M	2.635
04/09/2025	1,42%	0,65	46,50	46,02	45,89	47,10	26M	2.622
03/09/2025	-2,24%	-1,05	45,85	46,85	45,84	46,98	40M	4.502
02/09/2025	-0,02%	-0,01	46,90	46,66	46,08	47,26	30M	3.061
01/09/2025	-1,96%	-0,94	46,91	47,80	46,90	48,25	24M	2.460
29/08/2025	0,27%	0,13	47,85	47,69	47,54	47,92	37M	3.422
28/08/2025	0,46%	0,22	47,72	47,50	47,33	47,90	38M	4.378
27/08/2025	1,04%	0,49	47,50	47,07	46,83	47,50	26M	2.917
26/08/2025	-0,53%	-0,25	47,01	47,15	46,60	47,30	24M	2.931
25/08/2025	0,47%	0,22	47,26	46,92	46,58	47,35	28M	3.187
22/08/2025	1,66%	0,77	47,04	46,28	46,28	47,15	44M	5.450
21/08/2025	-0,64%	-0,30	46,27	46,40	46,15	46,91	25M	3.089
20/08/2025	0,58%	0,27	46,57	46,18	46,10	46,85	44M	4.556
19/08/2025	-2,94%	-1,40	46,30	47,48	45,65	47,69	50M	5.279
18/08/2025	1,42%	0,67	47,70	47,09	46,23	47,97	35M	4.392
15/08/2025	1,34%	0,62	47,03	48,18	45,91	49,50	117M	11.953
14/08/2025	-0,73%	-0,34	46,41	46,81	46,36	46,95	29M	3.337
13/08/2025	-0,64%	-0,30	46,75	47,08	46,25	47,39	38M	5.014
12/08/2025	1,95%	0,90	47,05	46,36	46,21	47,54	37M	3.459
11/08/2025	-0,50%	-0,23	46,15	46,32	45,53	46,61	20M	2.793
08/08/2025	0,30%	0,14	46,38	46,16	45,59	46,38	21M	2.671
07/08/2025	0,48%	0,22	46,24	46,06	45,71	46,47	21M	2.532
06/08/2025	1,52%	0,69	46,02	45,46	45,13	46,40	26M	2.820
05/08/2025	-0,42%	-0,19	45,33	45,50	45,07	45,95	21M	2.798
04/08/2025	2,71%	1,20	45,52	44,64	44,47	45,52	63M	3.338
01/08/2025	-2,59%	-1,18	44,32	45,79	44,32	46,11	37M	4.476
31/07/2025	-0,39%	-0,18	45,50	45,21	44,52	45,50	24M	2.656
30/07/2025	2,17%	0,97	45,68	44,71	44,22	45,72	34M	3.658
29/07/2025	-0,42%	-0,19	44,71	45,00	44,53	45,32	24M	2.692
28/07/2025	0,67%	0,30	44,90	44,30	44,23	45,33	22M	2.552
25/07/2025	-0,22%	-0,10	44,60	44,74	44,28	44,98	19M	2.136
24/07/2025	0,09%	0,04	44,70	44,43	43,73	45,09	39M	4.744
23/07/2025	2,38%	1,04	44,66	43,65	42,58	46,09	71M	7.149
22/07/2025	-0,86%	-0,38	43,62	43,88	43,62	44,48	22M	2.844
21/07/2025	-0,45%	-0,20	44,00	43,97	43,83	44,52	21M	2.762
18/07/2025	-1,87%	-0,84	44,20	44,61	44,15	45,11	37M	4.428
17/07/2025	0,40%	0,18	45,04	44,70	44,13	45,04	17M	2.218
16/07/2025	1,24%	0,55	44,86	44,23	43,47	45,17	36M	3.814
15/07/2025	0,93%	0,41	44,31	44,06	43,70	44,70	21M	2.764
14/07/2025	-1,04%	-0,46	43,90	44,24	43,42	44,56	28M	3.538
11/07/2025	-	-	44,36	44,57	44,02	44,79	18M	2.391

Date,Open,High,Low,Close,Volume
21-Jan-26,54.29,55.31,53.78,54.63,57593332
20-Jan-26,54.30,54.50,53.54,54.11,32420870
19-Jan-26,52.50,54.30,52.38,54.30,39319714
16-Jan-26,51.38,53.41,51.38,52.42,48265085
15-Jan-26,51.54,51.98,51.20,51.45,28378627
14-Jan-26,51.03,51.80,50.77,51.52,53386548
13-Jan-26,50.91,51.25,50.21,50.58,59571761
12-Jan-26,50.90,51.48,50.90,51.01,27404088
09-Jan-26,51.30,52.16,51.04,51.15,33712311
08-Jan-26,51.41,51.78,51.11,51.24,33217042
07-Jan-26,52.90,52.90,51.20,51.26,57952844
06-Jan-26,53.11,53.76,52.60,52.76,38364368
05-Jan-26,52.42,53.43,51.99,53.11,35286633
02-Jan-26,53.52,53.91,51.93,52.36,40256583
30-Dec-25,53.81,54.11,53.35,53.70,22922507
29-Dec-25,54.76,54.80,53.63,53.63,28513505
26-Dec-25,53.75,55.50,53.75,54.78,46306282
23-Dec-25,53.30,54.54,53.30,53.65,24233762
22-Dec-25,53.28,53.58,52.79,53.27,21658444
19-Dec-25,52.01,54.24,51.80,53.27,44292165
18-Dec-25,51.90,52.29,51.60,51.97,28002015
17-Dec-25,53.00,53.05,51.78,52.15,72891157
16-Dec-25,54.82,54.82,52.88,53.00,41107621
15-Dec-25,54.49,55.19,54.03,54.82,45470073
12-Dec-25,52.40,53.99,52.38,53.95,38318482
11-Dec-25,52.11,52.62,51.77,52.37,26574725
10-Dec-25,52.70,52.90,51.05,52.12,45004476
09-Dec-25,52.60,53.34,51.48,52.68,53924796
08-Dec-25,50.29,53.99,49.40,52.72,141850696
05-Dec-25,51.22,51.35,47.84,47.84,42463523
04-Dec-25,50.72,51.47,50.69,51.11,23653868
03-Dec-25,51.10,51.31,50.48,50.50,21530689
02-Dec-25,50.10,51.02,50.00,51.02,38313866
01-Dec-25,50.25,50.40,49.78,50.10,28812575
28-Nov-25,50.58,50.58,49.82,50.25,22666264
27-Nov-25,49.20,50.50,48.97,50.48,24500888
26-Nov-25,49.12,50.30,48.57,49.04,32823300
25-Nov-25,48.80,49.12,48.53,49.12,27901016
24-Nov-25,48.23,49.12,48.17,48.70,23071574
21-Nov-25,48.25,48.46,47.55,48.20,23474708
19-Nov-25,48.78,49.10,48.10,48.25,32021225
18-Nov-25,48.60,49.14,48.43,49.01,21561744
17-Nov-25,49.68,49.90,48.60,49.15,33988094
14-Nov-25,48.67,49.76,47.09,49.68,136168822
13-Nov-25,52.00,52.36,50.73,50.92,39451024
12-Nov-25,51.87,52.60,51.57,51.98,31673038
11-Nov-25,51.28,52.91,51.27,52.60,39457880
10-Nov-25,51.00,51.30,50.55,51.30,23363348
07-Nov-25,51.35,51.50,50.45,50.81,27377530
06-Nov-25,52.36,52.90,51.16,51.35,64240216
05-Nov-25,51.86,52.51,51.24,52.51,48774629
04-Nov-25,49.76,51.66,49.60,51.66,56610910
03-Nov-25,49.43,50.62,48.52,49.92,54834556
31-Oct-25,49.14,49.62,49.10,49.34,29510624
30-Oct-25,47.87,49.26,47.85,49.21,23863850
29-Oct-25,47.91,49.10,47.91,48.18,48801831
28-Oct-25,49.10,49.16,47.72,47.86,33768860
27-Oct-25,48.57,49.93,48.07,49.19,61699443
24-Oct-25,47.30,48.39,47.20,48.39,26261791
23-Oct-25,47.39,47.56,46.78,47.06,25092871
22-Oct-25,46.75,46.95,45.86,46.95,47715553
21-Oct-25,46.80,47.28,46.47,46.47,29610654
20-Oct-25,46.26,46.87,46.26,46.81,17329015
17-Oct-25,46.48,46.63,45.90,46.25,27986151
16-Oct-25,46.50,46.84,46.32,46.50,20574865
15-Oct-25,46.53,47.13,46.12,46.53,41927237
14-Oct-25,46.95,47.50,46.23,46.52,31213783
13-Oct-25,47.50,47.75,46.95,46.95,22837412
10-Oct-25,47.75,47.75,46.57,47.18,39068393
09-Oct-25,47.50,47.85,47.31,47.39,16924066
08-Oct-25,48.02,48.33,46.94,47.50,37651219
07-Oct-25,48.20,48.30,47.60,48.01,29607514
06-Oct-25,48.86,48.86,48.09,48.58,20687784
03-Oct-25,48.55,48.98,48.26,48.87,23030339
02-Oct-25,49.75,50.00,47.85,48.43,38151627
01-Oct-25,49.02,49.74,48.78,49.74,39585891
30-Sep-25,47.73,49.00,47.56,49.00,34805291
29-Sep-25,47.00,47.85,46.82,47.79,22771622
26-Sep-25,46.50,47.02,46.45,46.99,13563302
25-Sep-25,46.75,47.28,46.40,46.50,28604694
24-Sep-25,47.36,47.36,46.21,46.75,61958448
23-Sep-25,47.57,48.25,47.27,47.37,30018486
22-Sep-25,48.62,48.62,47.42,47.47,33804888
19-Sep-25,48.01,49.26,47.72,48.97,29105694
18-Sep-25,48.17,48.34,47.70,48.07,35894751
17-Sep-25,47.08,48.04,46.93,48.04,26198487
16-Sep-25,46.53,47.11,46.30,47.11,26558445
15-Sep-25,46.35,46.65,46.25,46.48,20427709
12-Sep-25,46.87,46.88,46.07,46.10,21436078
11-Sep-25,46.49,47.05,46.40,46.87,23635736
10-Sep-25,46.03,46.99,45.86,46.30,34281953
09-Sep-25,46.10,46.45,45.81,46.03,80584260
08-Sep-25,46.70,46.80,45.80,45.92,32225056
05-Sep-25,46.79,47.11,46.33,46.52,27993246
04-Sep-25,46.02,47.10,45.89,46.50,26130601
03-Sep-25,46.85,46.98,45.84,45.85,39670740
02-Sep-25,46.66,47.26,46.08,46.90,30124150
01-Sep-25,47.80,48.25,46.90,46.91,24108812
29-Aug-25,47.69,47.92,47.54,47.85,37210770
28-Aug-25,47.50,47.90,47.33,47.72,37727327
27-Aug-25,47.07,47.50,46.83,47.50,25511269
26-Aug-25,47.15,47.30,46.60,47.01,23552985
25-Aug-25,46.92,47.35,46.58,47.26,28064381
22-Aug-25,46.28,47.15,46.28,47.04,44026350
21-Aug-25,46.40,46.91,46.15,46.27,25398608
20-Aug-25,46.18,46.85,46.10,46.57,44396683
19-Aug-25,47.48,47.69,45.65,46.30,49669462
18-Aug-25,47.09,47.97,46.23,47.70,34914784
15-Aug-25,48.18,49.50,45.91,47.03,117479892
14-Aug-25,46.81,46.95,46.36,46.41,29356637
13-Aug-25,47.08,47.39,46.25,46.75,38336878
12-Aug-25,46.36,47.54,46.21,47.05,36595393
11-Aug-25,46.32,46.61,45.53,46.15,19683513
08-Aug-25,46.16,46.38,45.59,46.38,21343013
07-Aug-25,46.06,46.47,45.71,46.24,20842542
06-Aug-25,45.46,46.40,45.13,46.02,26365485
05-Aug-25,45.50,45.95,45.07,45.33,21108887
04-Aug-25,44.64,45.52,44.47,45.52,63120317
01-Aug-25,45.79,46.11,44.32,44.32,36705322
31-Jul-25,45.21,45.50,44.52,45.50,23851564
30-Jul-25,44.71,45.72,44.22,45.68,33576000
29-Jul-25,45.00,45.32,44.53,44.71,23912512
28-Jul-25,44.30,45.33,44.23,44.90,22265248
25-Jul-25,44.74,44.98,44.28,44.60,18817835
24-Jul-25,44.43,45.09,43.73,44.70,38843693
23-Jul-25,43.65,46.09,42.58,44.66,71080043
22-Jul-25,43.88,44.48,43.62,43.62,21794384
21-Jul-25,43.97,44.52,43.83,44.00,20619152
18-Jul-25,44.61,45.11,44.15,44.20,37340484
17-Jul-25,44.70,45.04,44.13,45.04,16840362
16-Jul-25,44.23,45.17,43.47,44.86,35854098
15-Jul-25,44.06,44.70,43.70,44.31,20567972
14-Jul-25,44.24,44.56,43.42,43.90,28122662
11-Jul-25,44.57,44.79,44.02,44.36,17960065

*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