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

Ibovespa

Desconectado
  • 117.670
  • keyboard_arrow_down0,54%
  • 19,32B
  • 09/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
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
06/04/216,086,086,086,106,0510.10114.320.30086.961.577
05/04/216,076,076,106,136,0413.95319.733.200119.917.376
01/04/216,056,056,186,186,039.91920.720.100126.061.057
31/03/216,136,136,176,266,1211.76224.197.400149.454.520
30/03/216,166,166,076,226,0616.18325.871.300158.965.882
29/03/216,086,086,086,176,0710.91819.465.500118.809.775
26/03/216,126,126,116,216,0511.37027.966.900171.198.309
25/03/216,106,106,056,165,9716.93029.141.000177.436.527
24/03/216,056,056,456,526,0327.38358.443.400362.694.393
23/03/216,456,456,396,636,2433.53874.213.000478.638.723
22/03/216,096,096,146,226,0615.43323.773.000145.565.936
19/03/216,186,186,276,346,0916.19738.707.200238.894.221
18/03/216,176,176,176,516,0931.70561.282.800387.479.324
17/03/216,166,166,056,205,9723.65030.116.100183.241.225
16/03/216,066,066,046,175,9914.30326.147.300158.417.462
15/03/216,036,036,186,236,0114.38126.143.400159.050.998
12/03/216,196,196,056,266,0319.06728.051.700172.487.450