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
14/05/216,166,166,536,556,1621.75739.319.100246.946.186
13/05/216,496,496,356,566,3521.13127.824.800179.782.569
12/05/216,346,346,226,376,1917.57825.599.800161.227.948
11/05/216,256,256,086,286,0314.26723.558.600145.534.564
10/05/216,126,126,196,246,1010.04512.805.80078.666.846
07/05/216,186,186,116,206,0812.49614.943.10091.825.948
06/05/216,086,086,156,206,0612.21613.807.40084.366.910
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