IRBR3 (IRBBRASIL RE ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
05/05/216,166,166,046,206,0112.74820.886.600127.782.564
04/05/215,995,996,076,095,9920.18717.867.400107.750.379
03/05/216,056,056,146,156,0513.64022.942.200139.381.440
30/04/216,096,096,136,166,0524.82526.551.900161.857.878
29/04/216,156,156,256,266,1410.35316.962.300104.742.661
28/04/216,256,256,346,346,1912.20217.650.900110.216.071
27/04/216,276,276,436,446,2613.28520.774.000131.798.234
26/04/216,436,436,416,516,3911.00819.746.200127.281.714
23/04/216,386,386,366,426,3119.03220.072.400127.852.048
22/04/216,366,366,506,636,3321.88548.080.400310.633.231
20/04/216,256,256,306,366,229.83120.051.600125.913.873
19/04/216,316,316,196,446,1817.68235.620.900225.822.705
16/04/216,176,176,226,256,1411.68823.056.000142.530.478
15/04/216,256,256,446,456,2115.01130.916.000195.230.909
14/04/216,446,446,256,546,2523.35750.549.100323.675.162
13/04/216,256,256,176,306,1312.94129.250.900181.508.884
12/04/216,176,176,186,266,1512.41923.400.700144.817.169
09/04/216,176,176,116,206,1010.10917.515.000107.888.687
08/04/216,156,156,256,286,1116.39729.319.700180.700.951
07/04/216,226,226,356,626,2133.63572.193.800461.196.340