Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
IRBR3 - IRBBRASIL RE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 45,77 | 46,03 | +0,83% | 45,48 | 46,10 | 45,83 | 45,81 | 46,04 | 2.585 | 2.238.513.600 |
| 16/4/2025 | 47,10 | 45,65 | -2,91% | 45,46 | 47,34 | 46,04 | 45,65 | 45,77 | 4.749 | 4.200.226.500 |
| 15/4/2025 | 46,85 | 47,02 | -0,38% | 46,85 | 47,94 | 47,31 | 47,02 | 47,08 | 3.938 | 3.275.025.300 |
| 14/4/2025 | 45,08 | 47,20 | +5,76% | 45,08 | 47,66 | 46,73 | 47,19 | 47,25 | 9.674 | 9.186.929.600 |
| 11/4/2025 | 48,09 | 44,63 | -6,65% | 44,63 | 48,24 | 45,73 | 44,63 | 44,64 | 8.961 | 12.666.137.900 |
| 10/4/2025 | 49,99 | 47,81 | -5,10% | 46,78 | 50,22 | 48,06 | 47,75 | 47,83 | 8.289 | 10.590.273.300 |
| 9/4/2025 | 49,55 | 50,38 | +1,31% | 48,45 | 51,10 | 49,73 | 50,34 | 50,41 | 8.691 | 7.682.283.600 |
| 8/4/2025 | 50,51 | 49,73 | -0,78% | 49,14 | 51,56 | 50,20 | 49,70 | 49,77 | 4.458 | 4.760.992.600 |
| 7/4/2025 | 47,55 | 50,12 | +2,66% | 47,46 | 51,29 | 49,82 | 50,10 | 50,15 | 8.751 | 9.483.451.500 |
| 4/4/2025 | 52,40 | 48,82 | -8,11% | 48,78 | 52,76 | 50,24 | 48,82 | 49,00 | 4.808 | 6.163.238.100 |
| 3/4/2025 | 51,73 | 53,13 | +1,78% | 51,73 | 53,69 | 52,98 | 53,09 | 53,13 | 4.118 | 4.719.857.300 |
| 2/4/2025 | 52,03 | 52,20 | +0,37% | 51,62 | 52,40 | 51,80 | 52,00 | 52,20 | 2.968 | 8.204.736.000 |
| 1/4/2025 | 50,71 | 52,01 | +1,46% | 50,62 | 52,42 | 51,53 | 52,00 | 52,01 | 4.176 | 4.133.793.500 |
| 31/3/2025 | 51,65 | 51,26 | -1,82% | 50,22 | 51,82 | 51,10 | 51,23 | 51,28 | 3.297 | 3.398.773.700 |
| 28/3/2025 | 51,25 | 52,21 | +1,24% | 51,12 | 52,21 | 51,70 | 52,19 | 52,24 | 3.538 | 3.320.169.300 |
| 27/3/2025 | 52,68 | 51,57 | -2,00% | 51,14 | 52,97 | 51,87 | 51,50 | 51,61 | 4.101 | 4.987.552.900 |
| 26/3/2025 | 51,49 | 52,62 | +1,90% | 51,29 | 53,00 | 52,23 | 52,56 | 52,64 | 4.885 | 4.518.141.500 |
| 25/3/2025 | 52,14 | 51,64 | -0,96% | 51,20 | 53,07 | 51,94 | 51,60 | 51,64 | 5.291 | 5.844.052.500 |
| 24/3/2025 | 51,48 | 52,14 | +0,29% | 50,25 | 53,82 | 52,48 | 52,14 | 52,15 | 6.743 | 7.432.022.600 |
| 21/3/2025 | 51,95 | 51,99 | +0,74% | 51,64 | 52,35 | 52,01 | 51,99 | 52,00 | 3.660 | 3.866.771.800 |
| 20/3/2025 | 50,46 | 51,61 | +2,28% | 50,22 | 52,93 | 52,00 | 51,61 | 51,62 | 6.983 | 8.923.079.300 |
| 19/3/2025 | 48,53 | 50,46 | +4,67% | 48,19 | 50,92 | 49,62 | 50,46 | 50,49 | 6.557 | 6.835.819.000 |
| 18/3/2025 | 48,86 | 48,21 | -0,97% | 47,56 | 49,00 | 48,29 | 48,21 | 48,22 | 4.420 | 4.591.956.100 |
| 17/3/2025 | 48,53 | 48,68 | +0,29% | 47,73 | 49,00 | 48,51 | 48,60 | 48,68 | 4.123 | 4.133.153.800 |
| 14/3/2025 | 46,00 | 48,54 | +5,87% | 45,96 | 48,63 | 47,76 | 48,33 | 48,59 | 6.270 | 6.187.950.800 |
| 13/3/2025 | 45,89 | 45,85 | +0,64% | 45,20 | 46,42 | 45,88 | 45,85 | 45,94 | 3.607 | 3.405.489.700 |
| 12/3/2025 | 45,07 | 45,56 | +1,42% | 44,55 | 45,60 | 45,16 | 45,40 | 45,56 | 5.492 | 5.070.287.600 |
| 11/3/2025 | 45,48 | 44,92 | -1,49% | 44,77 | 45,90 | 45,13 | 44,85 | 44,93 | 5.084 | 5.080.652.800 |
| 10/3/2025 | 46,76 | 45,60 | -2,79% | 45,08 | 46,76 | 45,83 | 45,50 | 45,60 | 5.980 | 6.177.943.500 |
| 7/3/2025 | 46,80 | 46,91 | -0,02% | 46,25 | 47,63 | 47,02 | 46,91 | 47,00 | 5.765 | 6.056.353.700 |
| 6/3/2025 | 47,78 | 46,92 | +0,17% | 46,92 | 49,12 | 47,83 | 46,90 | 46,98 | 7.692 | 8.603.930.800 |
| 5/3/2025 | 46,75 | 46,84 | -0,64% | 45,71 | 47,81 | 46,79 | 46,73 | 46,92 | 6.382 | 7.411.770.200 |
| 28/2/2025 | 48,00 | 47,14 | -2,60% | 46,36 | 48,73 | 47,23 | 47,13 | 47,30 | 11.338 | 12.324.175.000 |
| 27/2/2025 | 45,14 | 48,40 | +7,80% | 44,72 | 50,08 | 48,02 | 48,40 | 48,60 | 16.195 | 22.062.435.600 |
| 26/2/2025 | 54,93 | 44,90 | -18,26% | 44,90 | 55,02 | 48,96 | 44,90 | 44,97 | 20.595 | 33.458.178.500 |
| 25/2/2025 | 54,40 | 54,93 | +1,48% | 54,33 | 56,31 | 55,09 | 54,90 | 54,98 | 6.073 | 9.878.970.200 |
| 24/2/2025 | 54,40 | 54,13 | -0,07% | 53,22 | 54,69 | 54,10 | 54,07 | 54,20 | 4.232 | 5.390.858.300 |
| 21/2/2025 | 54,36 | 54,17 | -0,33% | 53,71 | 55,63 | 54,59 | 54,17 | 54,27 | 5.842 | 7.666.279.400 |
| 20/2/2025 | 54,92 | 54,35 | -0,68% | 54,35 | 55,38 | 54,76 | 54,35 | 54,42 | 3.818 | 4.369.722.600 |
| 19/2/2025 | 55,99 | 54,72 | -3,08% | 54,50 | 56,69 | 55,49 | 54,68 | 54,73 | 5.389 | 7.173.137.200 |
| 18/2/2025 | 56,80 | 56,46 | -0,69% | 56,46 | 57,54 | 56,85 | 56,46 | 56,55 | 4.646 | 6.510.037.500 |
| 17/2/2025 | 57,29 | 56,85 | -0,40% | 56,80 | 57,99 | 57,27 | 56,85 | 57,00 | 4.977 | 6.786.965.400 |
| 14/2/2025 | 53,86 | 57,08 | +6,33% | 53,59 | 57,69 | 56,18 | 57,03 | 57,29 | 9.247 | 13.476.026.700 |
| 13/2/2025 | 52,62 | 53,68 | +2,44% | 52,62 | 53,68 | 53,29 | 53,63 | 53,68 | 5.304 | 8.772.944.100 |
| 12/2/2025 | 53,00 | 52,40 | -1,93% | 52,11 | 53,32 | 52,71 | 52,40 | 52,50 | 5.592 | 7.437.948.500 |
| 11/2/2025 | 52,33 | 53,43 | +2,28% | 52,33 | 53,59 | 53,21 | 53,40 | 53,45 | 3.914 | 4.608.547.200 |
| 10/2/2025 | 52,30 | 52,24 | +0,52% | 52,24 | 53,56 | 52,84 | 52,24 | 52,30 | 3.897 | 5.028.976.900 |
| 7/2/2025 | 53,00 | 51,97 | -1,67% | 51,35 | 53,03 | 51,99 | 51,94 | 52,00 | 5.483 | 7.067.800.600 |
| 6/2/2025 | 52,04 | 52,85 | +1,65% | 51,84 | 53,15 | 52,58 | 52,81 | 52,88 | 4.201 | 4.187.588.700 |
| 5/2/2025 | 52,00 | 51,99 | -0,21% | 51,65 | 52,54 | 52,09 | 51,98 | 52,20 | 3.952 | 4.861.597.500 |
| 4/2/2025 | 52,60 | 52,10 | -0,88% | 51,11 | 52,60 | 51,85 | 51,83 | 52,13 | 4.826 | 5.697.770.000 |
| 3/2/2025 | 52,11 | 52,56 | -0,64% | 52,10 | 53,53 | 52,69 | 52,51 | 52,61 | 4.960 | 7.252.459.100 |
| 31/1/2025 | 54,30 | 52,90 | -2,85% | 52,20 | 54,72 | 53,32 | 52,86 | 52,90 | 6.763 | 7.979.510.300 |
| 30/1/2025 | 53,01 | 54,45 | +3,62% | 52,49 | 54,45 | 53,59 | 54,43 | 54,45 | 6.800 | 9.837.972.600 |
| 29/1/2025 | 52,90 | 52,55 | +0,08% | 52,20 | 53,24 | 52,63 | 52,48 | 52,56 | 4.970 | 6.655.401.000 |
| 28/1/2025 | 50,80 | 52,51 | +3,77% | 50,79 | 52,57 | 52,03 | 52,47 | 52,53 | 8.250 | 11.223.013.100 |
| 27/1/2025 | 49,30 | 50,60 | +2,02% | 49,30 | 50,77 | 50,18 | 50,59 | 50,65 | 5.065 | 5.827.931.000 |
| 24/1/2025 | 50,78 | 49,60 | -2,30% | 48,59 | 51,26 | 49,70 | 49,60 | 49,65 | 7.476 | 9.788.292.400 |
| 23/1/2025 | 53,84 | 50,77 | -3,09% | 50,61 | 53,99 | 52,21 | 50,75 | 50,78 | 8.368 | 11.152.909.500 |
| 22/1/2025 | 50,61 | 52,39 | +3,33% | 50,60 | 53,65 | 52,83 | 52,39 | 52,64 | 12.233 | 15.977.222.700 |
| 21/1/2025 | 51,60 | 50,70 | -2,31% | 50,32 | 52,15 | 51,02 | 50,70 | 50,74 | 4.610 | 5.143.334.000 |
| 20/1/2025 | 51,70 | 51,90 | -0,59% | 51,13 | 52,95 | 52,09 | 51,89 | 51,90 | 7.562 | 9.207.249.900 |
| 17/1/2025 | 50,63 | 52,21 | +4,21% | 49,51 | 52,60 | 51,65 | 52,00 | 52,21 | 8.734 | 14.836.506.600 |
| 16/1/2025 | 51,07 | 50,10 | -1,86% | 49,33 | 51,25 | 49,85 | 49,94 | 50,10 | 8.209 | 13.156.316.700 |
| 15/1/2025 | 47,50 | 51,05 | +8,34% | 47,36 | 51,54 | 49,65 | 51,05 | 51,08 | 13.721 | 19.362.516.300 |
| 14/1/2025 | 48,25 | 47,12 | -2,24% | 46,70 | 48,74 | 47,39 | 47,12 | 47,20 | 8.740 | 12.499.328.000 |
| 13/1/2025 | 46,08 | 48,20 | +4,60% | 45,74 | 48,36 | 47,40 | 48,19 | 48,20 | 10.281 | 12.835.978.800 |
| 10/1/2025 | 45,33 | 46,08 | +3,67% | 44,50 | 47,34 | 45,82 | 46,07 | 46,09 | 10.918 | 14.982.232.600 |
| 9/1/2025 | 44,30 | 44,45 | +0,57% | 43,60 | 44,45 | 43,93 | 44,29 | 44,45 | 3.995 | 3.776.025.300 |
| 8/1/2025 | 44,16 | 44,20 | -0,99% | 43,92 | 45,27 | 44,56 | 44,10 | 44,20 | 7.997 | 7.827.756.700 |
| 7/1/2025 | 43,48 | 44,64 | +2,67% | 43,46 | 44,90 | 44,22 | 44,61 | 44,64 | 4.806 | 5.794.295.400 |
| 6/1/2025 | 42,51 | 43,48 | +3,40% | 41,50 | 43,95 | 42,95 | 43,47 | 43,48 | 6.263 | 6.355.463.100 |
| 3/1/2025 | 44,01 | 42,05 | -5,55% | 42,05 | 44,27 | 43,00 | 42,05 | 42,35 | 6.313 | 7.789.313.500 |
| 2/1/2025 | 43,00 | 44,52 | +4,88% | 42,01 | 44,70 | 43,78 | 44,49 | 44,54 | 8.534 | 8.883.586.100 |
| 30/12/2024 | 43,35 | 42,45 | -2,08% | 41,90 | 44,12 | 42,82 | 42,32 | 42,45 | 7.567 | 8.172.673.900 |
| 27/12/2024 | 42,70 | 43,35 | +1,17% | 41,79 | 43,35 | 42,66 | 43,30 | 43,35 | 8.294 | 8.008.290.400 |
| 26/12/2024 | 39,22 | 42,85 | +11,30% | 39,20 | 43,58 | 42,42 | 42,85 | 42,86 | 15.304 | 17.540.544.500 |
| 23/12/2024 | 37,77 | 38,50 | +2,42% | 36,88 | 39,50 | 38,40 | 38,50 | 38,75 | 8.406 | 7.583.599.000 |
| 20/12/2024 | 37,33 | 37,59 | +0,27% | 36,30 | 37,60 | 36,98 | 37,59 | 37,60 | 6.238 | 7.290.526.100 |
| 19/12/2024 | 38,17 | 37,49 | -0,90% | 37,38 | 38,51 | 37,81 | 37,49 | 37,50 | 4.751 | 3.947.116.800 |
| 18/12/2024 | 39,50 | 37,83 | -4,35% | 37,63 | 39,80 | 38,75 | 37,80 | 38,00 | 5.021 | 4.137.515.600 |
| 17/12/2024 | 39,50 | 39,55 | +1,02% | 38,90 | 40,19 | 39,54 | 39,55 | 39,70 | 3.005 | 2.291.353.200 |
| 16/12/2024 | 39,57 | 39,15 | -0,89% | 39,01 | 40,16 | 39,51 | 39,13 | 39,25 | 3.727 | 2.959.514.000 |
| 13/12/2024 | 40,39 | 39,50 | -1,86% | 39,32 | 40,74 | 39,85 | 39,50 | 39,52 | 3.411 | 3.152.693.400 |
| 12/12/2024 | 40,62 | 40,25 | -1,78% | 39,59 | 40,63 | 40,20 | 40,25 | 40,26 | 4.159 | 3.207.198.900 |
| 11/12/2024 | 40,26 | 40,98 | +1,79% | 39,63 | 41,74 | 40,67 | 40,96 | 40,98 | 4.028 | 3.481.561.000 |
| 10/12/2024 | 39,35 | 40,26 | +3,28% | 39,30 | 40,64 | 40,18 | 40,26 | 40,36 | 3.632 | 3.118.335.800 |
| 9/12/2024 | 38,90 | 38,98 | +0,05% | 38,70 | 39,35 | 38,94 | 38,80 | 39,00 | 2.312 | 1.865.555.200 |
| 6/12/2024 | 40,00 | 38,96 | -3,04% | 38,40 | 40,32 | 39,21 | 38,91 | 38,96 | 3.448 | 3.523.304.000 |
| 5/12/2024 | 40,11 | 40,18 | +0,78% | 40,07 | 40,76 | 40,37 | 40,17 | 40,30 | 2.579 | 3.124.045.000 |
| 4/12/2024 | 39,31 | 39,87 | +1,19% | 39,25 | 40,36 | 39,76 | 39,83 | 39,87 | 3.672 | 2.915.306.400 |
| 3/12/2024 | 40,05 | 39,40 | -1,65% | 38,90 | 40,39 | 39,58 | 39,40 | 39,41 | 4.710 | 3.974.255.600 |
| 2/12/2024 | 40,69 | 40,06 | -2,27% | 39,56 | 41,21 | 40,13 | 39,90 | 40,09 | 4.393 | 4.517.322.900 |
| 29/11/2024 | 39,43 | 40,99 | +3,93% | 38,65 | 40,99 | 39,93 | 40,68 | 41,00 | 5.642 | 4.571.044.000 |
| 28/11/2024 | 40,81 | 39,44 | -3,33% | 39,13 | 40,93 | 39,84 | 39,40 | 39,44 | 2.835 | 2.528.899.400 |
| 27/11/2024 | 40,65 | 40,80 | +0,12% | 39,80 | 41,35 | 40,68 | 40,80 | 40,90 | 8.108 | 5.871.066.600 |
| 26/11/2024 | 40,19 | 40,75 | +2,52% | 39,82 | 41,75 | 41,09 | 40,75 | 40,86 | 5.279 | 5.112.660.300 |
| 25/11/2024 | 39,80 | 39,75 | +0,81% | 39,42 | 40,19 | 39,74 | 39,75 | 39,79 | 2.662 | 4.843.809.300 |
| 22/11/2024 | 38,90 | 39,43 | +2,15% | 38,66 | 39,43 | 39,12 | 39,42 | 39,43 | 2.924 | 2.615.541.200 |
| 21/11/2024 | 39,58 | 38,60 | -2,67% | 38,25 | 39,75 | 38,78 | 38,60 | 38,62 | 5.255 | 5.451.566.200 |
| 19/11/2024 | 40,13 | 39,66 | -0,97% | 39,47 | 40,31 | 39,86 | 39,65 | 39,73 | 3.924 | 3.538.845.100 |
| 18/11/2024 | 40,20 | 40,05 | +0,13% | 39,50 | 40,77 | 40,11 | 40,01 | 40,16 | 4.779 | 4.059.576.000 |
| 14/11/2024 | 40,18 | 40,00 | -1,23% | 39,60 | 40,79 | 40,07 | 40,00 | 40,04 | 7.429 | 6.948.483.900 |
| 13/11/2024 | 45,35 | 40,50 | -6,85% | 39,77 | 45,88 | 41,83 | 40,50 | 40,58 | 18.172 | 21.278.814.100 |
| 12/11/2024 | 42,40 | 43,48 | +2,79% | 42,11 | 43,72 | 43,04 | 43,48 | 43,52 | 6.445 | 6.740.685.100 |
| 11/11/2024 | 40,75 | 42,30 | +3,70% | 40,70 | 42,43 | 41,66 | 42,30 | 42,35 | 3.588 | 3.530.362.500 |
| 8/11/2024 | 40,89 | 40,79 | -0,24% | 39,97 | 41,06 | 40,42 | 40,79 | 40,84 | 4.334 | 3.200.590.800 |
| 7/11/2024 | 42,21 | 40,89 | -3,77% | 40,73 | 42,77 | 41,46 | 40,84 | 40,89 | 5.290 | 4.378.525.400 |
| 6/11/2024 | 42,12 | 42,49 | -1,07% | 41,90 | 43,16 | 42,43 | 42,45 | 42,49 | 3.994 | 3.198.139.200 |
| 5/11/2024 | 42,21 | 42,95 | +1,32% | 41,90 | 43,10 | 42,49 | 42,81 | 42,95 | 3.804 | 2.928.963.400 |
| 4/11/2024 | 42,20 | 42,39 | +1,68% | 41,92 | 43,11 | 42,46 | 42,30 | 42,54 | 3.238 | 2.666.933.000 |
| 1/11/2024 | 43,34 | 41,69 | -3,81% | 41,58 | 43,60 | 42,31 | 41,69 | 41,74 | 4.357 | 4.284.490.200 |
| 31/10/2024 | 43,49 | 43,34 | +0,46% | 43,15 | 44,16 | 43,51 | 43,30 | 43,36 | 3.603 | 3.289.945.700 |
| 30/10/2024 | 43,90 | 43,14 | -1,73% | 42,96 | 44,80 | 43,61 | 43,12 | 43,15 | 3.857 | 3.950.028.100 |
| 29/10/2024 | 43,87 | 43,90 | -0,59% | 42,78 | 44,70 | 43,82 | 43,90 | 43,96 | 5.970 | 6.016.637.000 |
| 28/10/2024 | 41,64 | 44,16 | +6,80% | 41,46 | 44,70 | 43,32 | 44,11 | 44,16 | 6.605 | 8.293.638.600 |
| 25/10/2024 | 44,66 | 41,35 | -6,49% | 41,32 | 44,95 | 42,78 | 41,35 | 41,39 | 8.561 | 9.989.926.400 |
| 24/10/2024 | 47,91 | 44,22 | -7,32% | 44,22 | 48,45 | 45,40 | 44,22 | 44,24 | 11.860 | 12.821.802.800 |
| 23/10/2024 | 42,80 | 47,71 | +12,29% | 42,68 | 48,15 | 45,62 | 47,71 | 47,75 | 13.111 | 15.496.393.800 |
| 22/10/2024 | 42,45 | 42,49 | +0,07% | 41,59 | 42,53 | 42,08 | 42,47 | 42,50 | 2.863 | 2.553.909.300 |
| 21/10/2024 | 41,86 | 42,46 | +1,94% | 41,61 | 42,56 | 42,20 | 42,44 | 42,47 | 3.243 | 2.848.551.300 |