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
02/03/215,965,965,805,975,6425.80532.986.100191.053.736
01/03/215,835,836,126,145,8019.99529.579.400176.483.254
26/02/216,006,006,136,266,0024.82528.934.600176.660.448
25/02/216,086,086,306,346,0520.12931.446.200194.907.272
24/02/216,296,296,336,386,2413.58515.928.500100.342.908
23/02/216,286,286,156,436,1523.33624.030.100151.310.286
22/02/216,106,106,226,336,0533.035 209.655.874
19/02/216,396,396,266,486,2331.50341.213.300262.818.003
18/02/216,656,656,796,816,6221.53419.901.100133.070.556
17/02/216,776,776,646,826,5714.88618.650.300125.227.998
12/02/216,646,646,556,706,4912.83621.391.900141.319.203
11/02/216,556,556,606,696,5214.74516.368.500107.882.689
10/02/216,586,586,686,756,5231.95632.475.900214.689.803
09/02/216,656,656,706,846,6219.39231.056.600207.927.334
08/02/216,726,726,906,976,6824.06036.250.000245.972.195
05/02/216,916,917,147,186,9025.59337.740.900264.429.651
04/02/217,127,127,267,347,0617.66326.636.400191.645.339
03/02/217,297,297,287,447,2420.04627.590.700201.830.986
02/02/217,247,247,407,577,2232.15740.734.100300.503.704
01/02/217,337,337,297,587,2530.71534.384.400252.957.784