Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 60,00 | 62,00 | +4,38% | 59,90 | 62,78 | 61,33 | 61,99 | 62,00 | 1.615 | 156.474.009 |
| 3/9/2026 | 57,96 | 59,40 | +3,18% | 57,51 | 59,70 | 58,36 | 59,03 | 59,40 | 951 | 87.774.913 |
| 2/9/2026 | 57,19 | 57,57 | +0,02% | 57,03 | 58,50 | 57,75 | 57,16 | 57,57 | 807 | 66.318.562 |
| 1/9/2026 | 56,55 | 57,56 | +1,70% | 56,44 | 57,97 | 57,33 | 57,09 | 57,56 | 708 | 62.828.382 |
| 31/8/2026 | 56,69 | 56,60 | +0,86% | 55,78 | 57,15 | 56,42 | 56,24 | 56,60 | 660 | 48.464.931 |
| 28/8/2026 | 55,41 | 56,12 | +2,05% | 54,97 | 56,12 | 55,66 | 55,74 | 56,12 | 523 | 41.861.886 |
| 27/8/2026 | 53,40 | 54,99 | +2,42% | 53,40 | 55,48 | 54,46 | 54,99 | 55,19 | 878 | 62.278.137 |
| 26/8/2026 | 53,00 | 53,69 | +1,57% | 52,83 | 54,20 | 53,72 | 53,49 | 53,69 | 768 | 53.621.296 |
| 25/8/2026 | 51,01 | 52,86 | +2,76% | 51,01 | 52,95 | 52,13 | 52,86 | 52,95 | 638 | 48.462.201 |
| 24/8/2026 | 49,49 | 51,44 | +3,15% | 49,49 | 51,55 | 51,02 | 51,09 | 51,44 | 870 | 43.095.769 |
| 21/8/2026 | 49,65 | 49,87 | +0,95% | 49,51 | 50,35 | 49,94 | 49,87 | 50,08 | 727 | 37.896.326 |
| 20/8/2026 | 49,69 | 49,40 | -0,42% | 48,90 | 49,69 | 49,17 | 49,40 | 49,55 | 966 | 39.363.555 |
| 19/8/2026 | 50,84 | 49,61 | -1,57% | 49,54 | 51,64 | 50,35 | 49,61 | 49,68 | 905 | 45.662.647 |
| 18/8/2026 | 50,51 | 50,40 | +0,20% | 49,86 | 50,89 | 50,29 | 50,25 | 50,40 | 596 | 35.620.508 |
| 17/8/2026 | 52,00 | 50,30 | -3,77% | 49,85 | 52,30 | 50,76 | 50,30 | 50,66 | 923 | 54.993.243 |
| 14/8/2026 | 50,50 | 52,27 | +5,81% | 49,99 | 54,91 | 52,38 | 52,27 | 52,29 | 1.629 | 108.355.287 |
| 13/8/2026 | 49,01 | 49,40 | +0,71% | 49,01 | 50,10 | 49,55 | 49,40 | 49,50 | 441 | 28.503.360 |
| 12/8/2026 | 49,05 | 49,05 | -0,08% | 48,64 | 49,55 | 49,08 | 49,05 | 49,06 | 838 | 39.471.971 |
| 11/8/2026 | 51,09 | 49,09 | -4,14% | 48,92 | 51,95 | 49,90 | 49,09 | 49,35 | 1.144 | 55.037.929 |
| 10/8/2026 | 52,00 | 51,21 | -1,37% | 51,12 | 52,40 | 51,45 | 51,21 | 51,48 | 687 | 34.850.124 |
| 7/8/2026 | 52,74 | 51,92 | -1,14% | 51,40 | 53,00 | 51,88 | 51,92 | 52,25 | 784 | 50.467.706 |
| 6/8/2026 | 54,20 | 52,52 | -2,74% | 52,40 | 54,21 | 53,08 | 52,52 | 53,00 | 1.028 | 79.675.247 |
| 5/8/2026 | 54,51 | 54,00 | -0,57% | 54,00 | 54,95 | 54,33 | 54,00 | 54,18 | 533 | 27.433.322 |
| 4/8/2026 | 55,59 | 54,31 | -1,72% | 54,11 | 55,88 | 54,91 | 54,31 | 54,55 | 655 | 36.085.010 |
| 3/8/2026 | 55,96 | 55,26 | -0,58% | 54,90 | 56,50 | 55,54 | 55,26 | 55,52 | 671 | 40.943.542 |
| 31/7/2026 | 56,00 | 55,58 | +2,21% | 55,51 | 57,00 | 56,11 | 55,58 | 55,90 | 986 | 55.343.823 |
| 30/7/2026 | 53,33 | 54,38 | +2,47% | 53,30 | 54,48 | 53,89 | 54,03 | 54,38 | 671 | 31.818.720 |
| 29/7/2026 | 53,61 | 53,07 | -0,82% | 52,80 | 53,84 | 53,25 | 53,07 | 53,58 | 663 | 42.858.425 |
| 28/7/2026 | 54,20 | 53,51 | -0,21% | 53,51 | 54,89 | 54,07 | 53,51 | 53,64 | 607 | 32.752.315 |
| 27/7/2026 | 54,01 | 53,62 | -0,30% | 53,55 | 54,90 | 53,97 | 53,62 | 53,74 | 715 | 36.060.244 |
| 24/7/2026 | 54,10 | 53,78 | -0,11% | 53,47 | 54,77 | 54,18 | 53,78 | 54,38 | 725 | 56.689.898 |
| 23/7/2026 | 56,70 | 53,84 | -4,64% | 53,23 | 56,70 | 54,64 | 53,17 | 53,84 | 931 | 69.922.350 |
| 22/7/2026 | 55,52 | 56,46 | +1,06% | 55,36 | 56,74 | 56,25 | 56,46 | 56,60 | 489 | 42.105.029 |
| 21/7/2026 | 56,34 | 55,87 | -1,55% | 55,14 | 56,55 | 55,68 | 55,51 | 55,87 | 881 | 67.637.364 |
| 20/7/2026 | 56,62 | 56,75 | -0,87% | 56,31 | 57,83 | 56,98 | 56,75 | 56,87 | 765 | 72.724.022 |
| 17/7/2026 | 57,02 | 57,25 | -0,33% | 56,86 | 57,49 | 57,09 | 56,96 | 57,25 | 394 | 23.660.166 |
| 16/7/2026 | 56,56 | 57,44 | +1,56% | 56,18 | 57,98 | 57,27 | 57,18 | 57,44 | 710 | 50.872.603 |
| 15/7/2026 | 56,38 | 56,56 | +0,44% | 55,50 | 56,60 | 56,22 | 56,47 | 56,56 | 529 | 41.846.779 |
| 14/7/2026 | 56,01 | 56,31 | +0,61% | 55,69 | 56,70 | 56,01 | 56,30 | 56,42 | 524 | 50.495.795 |
| 13/7/2026 | 57,11 | 55,97 | -2,32% | 55,90 | 57,49 | 56,59 | 55,97 | 56,36 | 538 | 38.765.906 |
| 10/7/2026 | 55,27 | 57,30 | +3,62% | 55,27 | 57,30 | 56,46 | 56,96 | 57,30 | 824 | 54.536.062 |
| 9/7/2026 | 54,61 | 55,30 | +1,39% | 54,46 | 55,30 | 54,91 | 55,12 | 55,30 | 486 | 32.733.475 |
| 8/7/2026 | 54,61 | 54,54 | -0,22% | 54,40 | 55,12 | 54,63 | 54,54 | 54,72 | 441 | 34.472.958 |
| 7/7/2026 | 55,20 | 54,66 | -0,62% | 54,54 | 55,33 | 54,91 | 54,66 | 54,72 | 336 | 29.413.208 |
| 6/7/2026 | 54,60 | 55,00 | +0,64% | 54,51 | 55,26 | 54,87 | 54,74 | 55,00 | 460 | 27.509.770 |
| 3/7/2026 | 54,59 | 54,65 | +0,02% | 54,20 | 55,00 | 54,66 | 54,65 | 54,80 | 313 | 24.173.206 |
| 2/7/2026 | 54,51 | 54,64 | +0,20% | 54,41 | 55,01 | 54,58 | 54,30 | 54,65 | 5.118 | 90.165.285 |
| 1/7/2026 | 54,31 | 54,53 | -1,07% | 53,90 | 54,95 | 54,55 | 54,25 | 54,53 | 557 | 39.103.193 |
| 30/6/2026 | 54,28 | 55,12 | +1,66% | 54,05 | 55,17 | 54,58 | 55,00 | 55,12 | 676 | 39.552.951 |
| 29/6/2026 | 55,42 | 54,22 | -1,61% | 54,12 | 55,78 | 54,55 | 54,21 | 54,26 | 531 | 36.655.883 |
| 26/6/2026 | 54,71 | 55,11 | +0,71% | 54,61 | 55,76 | 55,30 | 55,11 | 55,53 | 505 | 36.185.715 |
| 25/6/2026 | 54,47 | 54,72 | +0,70% | 54,14 | 55,36 | 54,74 | 54,14 | 54,72 | 646 | 47.089.601 |
| 24/6/2026 | 54,20 | 54,34 | +0,17% | 53,74 | 54,90 | 54,29 | 54,34 | 54,80 | 799 | 50.805.831 |
| 23/6/2026 | 52,99 | 54,25 | +2,49% | 52,69 | 54,52 | 53,96 | 54,15 | 54,25 | 793 | 63.471.261 |
| 22/6/2026 | 52,05 | 52,93 | +1,55% | 52,05 | 53,35 | 52,91 | 52,93 | 53,26 | 617 | 44.433.786 |
| 19/6/2026 | 51,68 | 52,12 | +1,34% | 51,59 | 52,14 | 51,92 | 51,91 | 52,12 | 438 | 30.251.846 |
| 18/6/2026 | 51,04 | 51,43 | +0,72% | 51,04 | 52,29 | 51,65 | 51,43 | 51,45 | 453 | 30.869.917 |
| 17/6/2026 | 51,36 | 51,06 | -0,95% | 51,04 | 52,34 | 51,74 | 51,06 | 51,14 | 665 | 33.437.079 |
| 16/6/2026 | 52,07 | 51,55 | -0,64% | 51,45 | 52,07 | 51,69 | 51,55 | 51,65 | 519 | 29.737.154 |
| 15/6/2026 | 52,33 | 51,88 | +0,23% | 51,83 | 53,03 | 52,35 | 51,88 | 52,01 | 502 | 23.486.005 |
| 12/6/2026 | 51,61 | 51,76 | -0,08% | 51,61 | 52,70 | 52,16 | 51,76 | 51,84 | 443 | 25.860.120 |
| 11/6/2026 | 50,82 | 51,80 | +1,53% | 50,82 | 52,37 | 51,50 | 51,58 | 51,80 | 626 | 35.398.611 |
| 10/6/2026 | 51,23 | 51,02 | -1,12% | 50,28 | 51,23 | 50,62 | 51,02 | 51,03 | 603 | 36.855.877 |
| 9/6/2026 | 51,16 | 51,60 | +1,38% | 51,10 | 51,89 | 51,54 | 51,42 | 51,60 | 718 | 38.544.856 |
| 8/6/2026 | 50,80 | 50,90 | +0,49% | 50,48 | 51,19 | 50,88 | 50,90 | 51,03 | 456 | 31.508.008 |
| 5/6/2026 | 50,66 | 50,65 | -0,22% | 50,48 | 51,38 | 50,92 | 50,65 | 50,99 | 522 | 28.792.609 |
| 3/6/2026 | 51,28 | 50,76 | -1,01% | 50,66 | 51,40 | 50,97 | 50,70 | 50,90 | 687 | 36.729.250 |
| 2/6/2026 | 51,36 | 51,28 | +0,27% | 50,66 | 51,74 | 51,26 | 51,28 | 51,50 | 951 | 43.370.250 |
| 1/6/2026 | 51,64 | 51,14 | -0,70% | 51,10 | 52,20 | 51,44 | 51,14 | 51,28 | 731 | 37.517.278 |
| 29/5/2026 | 52,09 | 51,50 | -1,53% | 51,11 | 52,42 | 51,69 | 51,50 | 51,62 | 929 | 54.452.267 |
| 28/5/2026 | 52,67 | 52,30 | -0,70% | 52,01 | 52,94 | 52,42 | 52,25 | 52,30 | 417 | 25.770.388 |
| 27/5/2026 | 52,52 | 52,67 | +0,55% | 52,28 | 53,00 | 52,56 | 52,54 | 52,67 | 445 | 29.655.228 |
| 26/5/2026 | 52,22 | 52,38 | -0,08% | 51,90 | 52,84 | 52,28 | 52,38 | 52,45 | 538 | 27.403.935 |
| 25/5/2026 | 52,36 | 52,42 | +0,13% | 52,05 | 52,89 | 52,44 | 52,42 | 52,75 | 448 | 30.268.221 |
| 22/5/2026 | 52,61 | 52,35 | -0,83% | 52,03 | 52,89 | 52,31 | 52,19 | 52,35 | 306 | 20.088.735 |
| 21/5/2026 | 53,49 | 52,79 | -1,42% | 52,60 | 53,49 | 52,94 | 52,77 | 53,01 | 484 | 29.409.648 |
| 20/5/2026 | 51,85 | 53,55 | +3,34% | 51,85 | 53,77 | 53,08 | 53,35 | 53,55 | 474 | 32.109.608 |
| 19/5/2026 | 52,68 | 51,82 | -1,71% | 51,80 | 53,04 | 52,41 | 51,82 | 52,09 | 563 | 37.873.430 |
| 18/5/2026 | 52,56 | 52,72 | +0,42% | 52,27 | 53,53 | 52,68 | 52,72 | 53,05 | 501 | 46.070.495 |
| 15/5/2026 | 50,99 | 52,50 | +0,13% | 50,99 | 52,50 | 52,05 | 52,36 | 52,50 | 510 | 41.123.946 |
| 14/5/2026 | 51,44 | 52,43 | +2,28% | 51,44 | 52,73 | 52,32 | 52,43 | 52,65 | 415 | 39.387.733 |
| 13/5/2026 | 53,12 | 51,26 | -3,79% | 51,10 | 53,13 | 51,96 | 51,26 | 51,70 | 914 | 55.820.674 |
| 12/5/2026 | 52,78 | 53,28 | +0,89% | 52,22 | 53,52 | 52,97 | 53,28 | 53,33 | 657 | 48.770.645 |
| 11/5/2026 | 53,15 | 52,81 | -0,36% | 52,16 | 53,57 | 52,92 | 52,81 | 52,90 | 599 | 45.270.411 |
| 8/5/2026 | 53,20 | 53,00 | -0,34% | 52,87 | 53,71 | 53,29 | 53,00 | 53,05 | 551 | 43.115.816 |
| 7/5/2026 | 53,26 | 53,18 | -0,60% | 52,51 | 53,40 | 53,05 | 52,97 | 53,20 | 665 | 51.450.428 |
| 6/5/2026 | 53,82 | 53,50 | +0,41% | 53,17 | 54,84 | 53,77 | 53,49 | 53,62 | 740 | 42.506.690 |
| 5/5/2026 | 51,66 | 53,28 | +2,88% | 51,40 | 53,80 | 53,03 | 53,28 | 53,57 | 1.407 | 71.752.427 |
| 4/5/2026 | 53,30 | 51,79 | -3,54% | 51,52 | 53,90 | 52,12 | 51,57 | 51,79 | 1.302 | 70.621.982 |
| 30/4/2026 | 52,92 | 53,69 | +2,42% | 52,82 | 53,84 | 53,38 | 53,69 | 53,70 | 855 | 52.262.581 |
| 29/4/2026 | 53,00 | 52,42 | -1,09% | 52,21 | 53,29 | 52,55 | 52,27 | 52,42 | 850 | 53.432.016 |
| 28/4/2026 | 52,50 | 53,00 | -0,17% | 52,31 | 53,27 | 52,84 | 53,00 | 53,10 | 665 | 42.833.221 |
| 27/4/2026 | 53,90 | 53,09 | -1,08% | 52,77 | 54,52 | 53,39 | 52,87 | 53,09 | 1.065 | 63.835.678 |
| 24/4/2026 | 54,32 | 53,67 | -1,52% | 53,65 | 54,62 | 53,96 | 53,67 | 53,80 | 863 | 44.294.615 |
| 23/4/2026 | 55,03 | 54,50 | -1,62% | 54,21 | 55,85 | 55,00 | 54,40 | 54,50 | 1.011 | 56.112.307 |
| 22/4/2026 | 57,85 | 55,40 | -5,62% | 55,06 | 58,01 | 55,99 | 55,30 | 55,40 | 1.535 | 83.046.447 |
| 20/4/2026 | 58,04 | 58,70 | +0,95% | 57,86 | 58,93 | 58,45 | 58,12 | 58,70 | 673 | 39.577.415 |
| 17/4/2026 | 57,99 | 58,15 | +0,61% | 57,99 | 59,31 | 58,66 | 58,15 | 58,64 | 819 | 56.512.080 |
| 16/4/2026 | 58,86 | 57,80 | -1,48% | 57,60 | 59,98 | 58,78 | 57,77 | 57,80 | 869 | 71.182.100 |
| 15/4/2026 | 57,64 | 58,67 | +1,88% | 56,90 | 58,89 | 57,98 | 58,65 | 58,67 | 849 | 55.135.160 |
| 14/4/2026 | 56,82 | 57,59 | +2,29% | 56,52 | 57,96 | 57,44 | 57,41 | 57,59 | 757 | 49.123.144 |
| 13/4/2026 | 56,00 | 56,30 | -0,34% | 55,36 | 56,49 | 55,90 | 55,98 | 56,30 | 930 | 48.626.963 |
| 10/4/2026 | 57,20 | 56,49 | -1,24% | 56,12 | 57,76 | 57,00 | 56,40 | 56,49 | 712 | 49.164.997 |
| 9/4/2026 | 55,99 | 57,20 | +2,51% | 55,12 | 57,65 | 56,76 | 57,16 | 57,20 | 718 | 46.737.927 |
| 8/4/2026 | 54,56 | 55,80 | +2,95% | 54,56 | 56,25 | 55,70 | 55,80 | 56,00 | 1.150 | 71.227.437 |
| 7/4/2026 | 54,48 | 54,20 | -2,36% | 53,55 | 54,63 | 53,95 | 53,83 | 54,20 | 959 | 51.027.124 |
| 6/4/2026 | 54,76 | 55,51 | +1,48% | 54,76 | 55,90 | 55,53 | 55,41 | 55,51 | 1.081 | 59.016.015 |
| 2/4/2026 | 54,01 | 54,70 | +0,74% | 53,09 | 54,72 | 54,06 | 54,46 | 54,70 | 1.135 | 65.948.887 |
| 1/4/2026 | 54,66 | 54,30 | +0,44% | 53,72 | 55,51 | 54,52 | 54,25 | 54,30 | 974 | 67.767.659 |
| 31/3/2026 | 53,01 | 54,06 | +2,58% | 52,90 | 54,54 | 53,93 | 54,06 | 54,19 | 683 | 53.898.100 |
| 30/3/2026 | 53,11 | 52,70 | -0,38% | 52,60 | 53,84 | 53,20 | 52,61 | 52,70 | 702 | 49.757.202 |
| 27/3/2026 | 53,35 | 52,90 | -1,76% | 52,90 | 53,90 | 53,30 | 52,90 | 53,16 | 838 | 49.038.665 |
| 26/3/2026 | 54,96 | 53,85 | -3,08% | 53,36 | 55,43 | 54,05 | 53,85 | 54,10 | 984 | 52.770.621 |
| 25/3/2026 | 56,56 | 55,56 | -0,80% | 55,38 | 57,30 | 56,26 | 55,47 | 55,56 | 747 | 53.677.671 |
| 24/3/2026 | 55,05 | 56,01 | +0,56% | 55,05 | 56,16 | 55,71 | 56,01 | 56,15 | 492 | 36.573.400 |
| 23/3/2026 | 53,82 | 55,70 | +3,94% | 53,82 | 56,00 | 55,24 | 55,70 | 55,84 | 786 | 49.720.781 |
| 20/3/2026 | 55,00 | 53,59 | -2,56% | 53,35 | 55,16 | 53,96 | 53,53 | 53,59 | 772 | 56.195.018 |
| 19/3/2026 | 54,70 | 55,00 | -0,24% | 54,06 | 55,70 | 54,57 | 54,70 | 55,00 | 785 | 47.445.502 |
| 18/3/2026 | 55,40 | 55,13 | -1,20% | 55,06 | 56,44 | 55,60 | 55,06 | 55,13 | 540 | 39.883.217 |
| 17/3/2026 | 55,71 | 55,80 | +0,34% | 55,44 | 56,40 | 55,82 | 55,42 | 55,80 | 540 | 40.280.873 |
| 16/3/2026 | 55,61 | 55,61 | +0,91% | 55,36 | 56,68 | 55,98 | 55,61 | 55,85 | 618 | 47.142.303 |
| 13/3/2026 | 54,90 | 55,11 | +0,20% | 54,88 | 56,13 | 55,39 | 55,11 | 55,23 | 551 | 43.127.769 |
| 12/3/2026 | 56,01 | 55,00 | -2,46% | 54,70 | 56,38 | 55,11 | 54,84 | 55,00 | 772 | 52.525.355 |
| 11/3/2026 | 57,01 | 56,39 | -1,16% | 56,03 | 57,62 | 56,69 | 56,10 | 56,58 | 744 | 49.904.251 |
| 10/3/2026 | 56,41 | 57,05 | +1,73% | 56,41 | 58,40 | 57,33 | 57,02 | 57,33 | 740 | 59.796.060 |
| 9/3/2026 | 55,54 | 56,08 | +0,68% | 54,71 | 56,51 | 55,35 | 55,98 | 56,25 | 891 | 62.187.141 |
| 6/3/2026 | 56,49 | 55,70 | -2,19% | 54,53 | 56,49 | 55,24 | 55,50 | 55,72 | 1.638 | 105.356.323 |
| 5/3/2026 | 58,64 | 56,95 | -3,23% | 56,19 | 58,64 | 57,03 | 56,78 | 57,10 | 1.335 | 83.433.064 |