O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

IRBR3F - IRBBRASIL RE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 49,05 50,81 +3,06% 49,05 51,06 50,35 50,81 50,90 1.568 89.050.613
4/6/2025 49,64 49,30 -0,40% 49,12 49,90 49,47 49,30 49,50 817 40.958.765
3/6/2025 49,28 49,50 +0,69% 49,28 50,13 49,83 49,50 49,55 1.300 65.888.828
2/6/2025 49,20 49,16 -0,08% 48,37 49,95 49,22 49,16 49,40 1.318 75.493.866
30/5/2025 48,25 49,20 +1,69% 47,91 49,20 48,35 48,85 49,20 1.179 57.372.125
29/5/2025 48,40 48,38 -0,78% 48,00 48,89 48,34 48,20 48,38 807 39.179.723
28/5/2025 47,70 48,76 +2,14% 47,44 49,12 48,55 48,70 48,76 1.902 91.160.387
27/5/2025 47,95 47,74 -0,23% 47,10 48,47 47,61 47,59 47,74 1.029 57.132.792
26/5/2025 46,45 47,85 +2,99% 46,38 47,92 47,28 47,85 47,89 814 48.331.671
23/5/2025 46,60 46,46 -1,27% 45,82 46,91 46,41 46,46 46,57 1.025 50.411.049
22/5/2025 46,95 47,06 +0,23% 46,55 47,92 47,07 46,95 47,06 756 45.543.293
21/5/2025 47,38 46,95 -0,99% 46,76 47,74 47,18 46,94 46,97 747 41.655.871
20/5/2025 46,84 47,42 +1,39% 46,50 47,74 47,08 47,25 47,42 980 56.722.625
19/5/2025 48,30 46,77 -2,62% 46,77 48,50 47,37 46,77 46,85 1.407 85.551.450
16/5/2025 46,25 48,03 +2,85% 46,11 50,14 48,92 48,03 48,17 1.927 147.743.076
15/5/2025 47,71 46,70 -2,99% 46,11 48,50 47,04 46,70 46,92 1.652 84.366.377
14/5/2025 45,59 48,14 +6,25% 44,88 48,79 46,92 48,10 48,14 2.313 139.889.196
13/5/2025 47,02 45,31 -0,96% 44,05 48,56 45,53 45,31 45,40 2.639 190.955.930
12/5/2025 47,85 45,75 -3,36% 45,53 48,09 46,14 45,75 45,77 1.851 90.485.091
9/5/2025 47,32 47,34 -0,13% 46,98 47,88 47,45 47,34 47,42 905 53.969.746
8/5/2025 47,48 47,40 -0,63% 47,30 48,48 47,75 47,40 47,46 847 53.550.608
7/5/2025 46,42 47,70 +2,56% 46,28 47,70 47,16 47,51 47,70 861 63.198.800
6/5/2025 47,83 46,51 -3,08% 46,51 48,39 47,20 46,51 46,70 989 56.978.048
5/5/2025 47,55 47,99 +0,63% 47,20 48,43 47,77 47,86 47,99 893 57.976.393
2/5/2025 47,83 47,69 +5,02% 47,63 48,50 47,99 47,69 47,90 1.094 74.462.052
29/4/2025 45,50 45,41 -0,53% 45,24 46,10 45,67 45,41 45,54 1.340 61.546.819
28/4/2025 46,90 45,65 -5,29% 45,41 47,92 45,96 45,63 45,65 2.099 101.973.127
25/4/2025 47,30 48,20 +2,66% 47,14 49,39 48,34 48,17 48,20 1.235 88.123.260
24/4/2025 45,87 46,95 +3,12% 45,11 47,20 46,38 46,95 47,00 1.064 71.725.781
23/4/2025 45,85 45,53 -0,89% 45,20 46,64 46,06 45,53 45,75 1.142 73.521.735
22/4/2025 45,90 45,94 +0,09% 45,55 46,13 45,86 45,83 45,94 882 50.588.809
17/4/2025 46,05 45,90 +0,95% 45,50 46,35 45,80 45,80 45,90 956 44.593.254
16/4/2025 47,02 45,47 -3,26% 45,47 47,63 46,10 45,47 45,50 1.545 65.000.870
15/4/2025 47,14 47,00 -0,63% 46,74 47,90 47,32 47,00 47,01 908 45.193.201
14/4/2025 45,05 47,30 +4,53% 44,82 47,66 46,60 47,27 47,30 1.752 96.317.039
11/4/2025 47,85 45,25 -5,08% 45,25 48,28 45,89 45,25 45,43 2.534 160.487.682
10/4/2025 49,40 47,67 -5,30% 46,82 50,31 48,08 47,67 48,20 1.589 86.744.601
9/4/2025 48,91 50,34 +2,11% 48,48 51,06 49,70 50,05 50,35 1.149 88.742.181
8/4/2025 49,82 49,30 -1,66% 49,15 51,54 50,21 49,30 49,50 756 61.509.312
7/4/2025 47,77 50,13 +2,85% 46,70 51,25 49,66 50,13 50,22 1.620 125.700.032
4/4/2025 52,80 48,74 -7,78% 48,73 52,80 50,30 48,73 49,10 1.515 91.332.566
3/4/2025 51,91 52,85 +1,25% 51,54 53,63 52,86 52,85 53,08 1.298 115.747.120
2/4/2025 51,66 52,20 +0,38% 51,61 52,40 51,97 52,00 52,20 604 50.801.971
1/4/2025 50,48 52,00 +1,38% 50,40 52,38 51,55 51,67 52,00 1.150 71.995.125
31/3/2025 51,50 51,29 -1,29% 50,25 51,93 51,13 51,24 51,37 1.068 58.989.089
28/3/2025 51,57 51,96 +0,48% 51,10 52,08 51,66 51,89 51,96 840 55.819.417
27/3/2025 52,25 51,71 -1,26% 51,20 52,85 51,93 51,38 51,72 901 54.090.323
26/3/2025 51,43 52,37 +1,20% 51,31 52,98 52,17 52,37 52,55 955 55.368.432
25/3/2025 52,22 51,75 -0,54% 51,21 53,03 52,03 51,40 51,75 816 69.616.368
24/3/2025 51,20 52,03 +1,62% 50,31 53,80 52,45 52,03 52,40 1.310 98.931.411
21/3/2025 51,61 51,20 -0,76% 51,20 52,34 51,91 51,05 51,20 955 66.966.404
20/3/2025 50,61 51,59 +2,36% 50,23 52,90 51,98 51,59 51,60 1.967 112.442.157
19/3/2025 48,05 50,40 +5,00% 48,05 50,55 49,46 50,21 50,40 1.478 79.968.050
18/3/2025 48,68 48,00 -1,84% 47,61 48,98 48,26 47,98 48,00 943 53.284.628
17/3/2025 48,42 48,90 +0,91% 47,75 49,00 48,46 48,54 48,90 929 52.107.738
14/3/2025 45,77 48,46 +5,88% 45,70 48,59 47,59 48,40 48,46 1.161 78.741.722
13/3/2025 45,62 45,77 +1,42% 45,21 46,44 45,87 45,62 45,77 933 42.560.974
12/3/2025 44,94 45,13 +0,51% 44,60 45,60 45,14 45,13 45,45 1.009 56.479.822
11/3/2025 45,60 44,90 -0,99% 44,78 45,95 45,15 44,87 44,90 1.337 45.432.747
10/3/2025 46,95 45,35 -3,20% 45,10 47,18 45,86 45,35 45,43 1.724 70.092.898
7/3/2025 47,05 46,85 -0,32% 46,28 47,90 46,97 46,85 47,48 1.219 64.874.274
6/3/2025 47,30 47,00 +0,64% 46,94 49,05 47,87 46,94 47,00 1.433 86.916.583
5/3/2025 46,60 46,70 -1,62% 45,74 47,86 46,71 46,70 46,85 1.018 62.219.613
28/2/2025 48,14 47,47 -1,92% 46,35 48,73 47,27 47,39 47,47 1.792 105.715.596
27/2/2025 45,30 48,40 +7,51% 44,77 50,01 47,93 48,40 48,50 4.267 208.712.939
26/2/2025 54,93 45,02 -17,85% 45,02 55,12 49,04 45,02 45,30 4.758 353.792.039
25/2/2025 54,40 54,80 +1,65% 54,30 56,31 55,13 54,80 55,12 1.229 93.553.729
24/2/2025 54,17 53,91 -1,62% 53,24 54,69 54,12 53,91 54,00 1.045 63.429.125
21/2/2025 54,35 54,80 +0,59% 53,74 55,84 54,72 54,05 54,80 1.165 80.003.193
20/2/2025 54,88 54,48 -0,22% 54,39 55,26 54,76 54,48 54,50 1.106 57.546.494
19/2/2025 56,00 54,60 -3,48% 54,50 56,69 55,62 54,50 54,60 1.552 89.769.062
18/2/2025 56,80 56,57 -0,42% 56,51 57,50 56,92 56,57 56,75 1.379 84.556.914
17/2/2025 57,15 56,81 -0,33% 56,81 57,95 57,33 56,80 56,81 1.666 114.242.386
14/2/2025 53,68 57,00 +6,56% 53,52 57,60 55,97 57,00 57,05 2.472 190.060.697
13/2/2025 52,30 53,49 +2,10% 52,30 53,65 53,25 53,49 53,65 1.180 79.092.922
12/2/2025 53,37 52,39 -2,06% 52,17 53,37 52,75 52,39 52,49 1.294 70.073.655
11/2/2025 52,02 53,49 +2,10% 52,02 53,58 53,21 53,49 53,50 1.177 68.029.005
10/2/2025 51,50 52,39 +0,94% 51,50 53,54 52,87 52,38 52,41 1.194 74.322.495
7/2/2025 53,05 51,90 -2,06% 51,38 53,05 51,95 51,90 52,10 1.256 70.808.468
6/2/2025 51,99 52,99 +1,94% 51,80 53,13 52,52 52,89 52,99 1.278 76.076.812
5/2/2025 51,61 51,98 -0,52% 51,61 52,57 52,07 51,98 52,30 1.250 78.808.706
4/2/2025 52,50 52,25 -0,48% 51,01 52,59 51,87 52,20 52,25 1.357 82.538.360
3/2/2025 52,77 52,50 -0,76% 52,00 53,50 52,70 52,30 52,50 1.477 100.893.513
31/1/2025 54,11 52,90 -2,81% 52,13 54,70 53,48 52,82 52,90 1.666 98.182.062
30/1/2025 52,55 54,43 +3,50% 51,86 54,44 53,53 54,30 54,43 2.064 137.795.745
29/1/2025 52,54 52,59 +0,29% 52,21 53,22 52,62 52,59 52,70 1.082 82.292.290
28/1/2025 50,60 52,44 +4,05% 50,60 52,55 52,02 52,33 52,44 1.492 110.807.619
27/1/2025 49,06 50,40 +1,51% 49,06 50,75 50,13 50,20 50,40 1.464 91.789.423
24/1/2025 50,78 49,65 -2,24% 48,57 51,25 49,79 49,56 49,79 1.969 119.299.524
23/1/2025 53,84 50,79 -2,51% 50,64 53,97 52,32 50,75 50,79 1.846 119.844.086
22/1/2025 50,33 52,10 +2,76% 50,33 53,63 52,82 52,10 52,55 2.112 200.908.100
21/1/2025 51,45 50,70 -1,59% 50,32 52,12 51,12 50,69 50,70 1.264 84.080.032
20/1/2025 51,51 51,52 -1,34% 51,15 52,95 52,14 51,52 51,95 1.841 118.077.624
17/1/2025 50,20 52,22 +3,41% 49,53 52,56 51,74 52,21 52,22 2.925 184.736.805
16/1/2025 51,00 50,50 0,00% 49,42 51,00 49,96 50,00 50,50 1.540 101.091.254
15/1/2025 47,26 50,50 +7,93% 47,26 51,47 49,65 50,49 50,50 2.515 198.807.169
14/1/2025 48,20 46,79 -2,54% 46,70 48,75 47,44 46,79 46,84 1.314 113.902.401
13/1/2025 46,08 48,01 +4,51% 45,76 48,35 47,30 48,01 48,10 2.251 159.192.957
10/1/2025 45,25 45,94 +3,70% 44,51 47,25 45,76 45,94 45,95 2.195 161.541.185
9/1/2025 44,20 44,30 -0,23% 43,63 44,48 43,93 44,30 44,39 1.191 56.153.841
8/1/2025 44,00 44,40 -0,31% 43,93 45,22 44,60 44,12 44,40 1.538 96.786.891
7/1/2025 43,48 44,54 +2,58% 43,27 44,85 44,19 44,54 44,60 1.665 85.209.835
6/1/2025 42,05 43,42 +3,11% 41,52 43,95 42,86 43,42 43,47 1.811 112.653.806
3/1/2025 44,00 42,11 -5,16% 42,11 44,29 43,16 42,11 42,20 1.581 86.323.822
2/1/2025 43,00 44,40 +4,72% 42,05 44,68 43,67 44,40 44,44 2.550 145.313.691
30/12/2024 43,20 42,40 -1,97% 41,91 44,10 42,94 42,20 42,40 1.746 101.257.059
27/12/2024 42,59 43,25 +0,98% 41,82 43,27 42,66 43,06 43,25 1.352 98.131.178
26/12/2024 38,50 42,83 +11,92% 38,50 43,55 42,31 42,70 42,83 2.892 224.898.591
23/12/2024 37,60 38,27 +2,05% 36,89 39,50 38,30 38,27 38,60 1.667 103.160.267
20/12/2024 37,23 37,50 +0,67% 36,32 37,55 36,95 37,36 37,50 1.815 82.249.911
19/12/2024 37,82 37,25 -1,61% 37,25 38,54 37,84 37,25 37,75 1.548 64.674.964
18/12/2024 39,54 37,86 -3,66% 37,67 39,75 38,86 37,86 37,98 1.111 70.179.724
17/12/2024 39,30 39,30 +0,90% 38,91 40,15 39,46 39,30 39,50 1.409 57.505.163
16/12/2024 39,27 38,95 -1,81% 38,95 40,19 39,56 38,95 39,30 1.027 53.157.799
13/12/2024 39,81 39,67 -1,64% 39,31 40,75 39,91 39,30 39,67 677 45.538.226
12/12/2024 40,90 40,33 -2,16% 39,60 40,94 40,19 40,33 40,63 910 47.750.710
11/12/2024 40,15 41,22 +2,21% 39,65 41,70 40,51 40,90 41,22 1.145 69.045.054
10/12/2024 39,25 40,33 +4,10% 39,25 40,61 40,16 40,05 40,33 847 54.099.124
9/12/2024 38,66 38,74 +0,23% 38,66 39,31 38,94 38,74 38,82 792 40.760.980

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.