Mercado fechado

IRB-Brasil Resseguros S.A. (IRBR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
42,35+1,11 (+2,69%)
No fechamento: 05:07PM BRT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202441,5342,7641,2542,3542,351.308.400
25 de abr. de 202440,8041,4040,3041,2441,241.092.700
24 de abr. de 202440,5241,0939,6040,7640,76936.100
23 de abr. de 202440,4940,7240,0440,4540,45715.100
22 de abr. de 202439,7841,1739,5540,7740,771.229.800
19 de abr. de 202439,7839,7839,0239,6539,65931.300
18 de abr. de 202439,1840,1038,8339,5839,581.658.900
17 de abr. de 202438,7440,3538,2239,0239,021.481.800
16 de abr. de 202438,8838,8838,0738,5338,531.068.200
15 de abr. de 202440,2040,3038,7838,9838,981.567.600
12 de abr. de 202440,5040,6839,6040,1440,141.064.500
11 de abr. de 202440,8240,8539,8540,5140,512.485.200
10 de abr. de 202441,4541,8040,6040,8240,821.265.500
09 de abr. de 202441,1842,4040,7341,5541,551.993.600
08 de abr. de 202442,3642,9540,1141,2541,253.247.600
05 de abr. de 202439,2042,6939,1442,3542,357.724.800
04 de abr. de 202437,4038,2837,1437,4137,411.092.500
03 de abr. de 202438,2038,2337,0637,1237,121.664.100
02 de abr. de 202438,3338,6137,7438,1538,151.177.500
01 de abr. de 202438,1539,7737,9838,2638,263.669.400
28 de mar. de 202437,5538,0737,0037,3537,351.252.600
27 de mar. de 202437,2838,0836,5337,6637,661.368.900
26 de mar. de 202438,4038,6036,8837,2037,201.596.200
25 de mar. de 202438,9438,9838,1138,3238,321.029.200
22 de mar. de 202439,7239,9538,6038,7138,71959.600
21 de mar. de 202440,1240,4939,5539,9439,94746.700
20 de mar. de 202439,3540,4139,3540,0040,00899.600
19 de mar. de 202439,0039,6038,6039,3539,351.823.900
18 de mar. de 202439,3539,8438,8038,8238,821.029.500
15 de mar. de 202440,3040,3439,0439,0439,041.886.000
14 de mar. de 202440,4140,8540,0140,1140,11713.500
13 de mar. de 202440,4041,0440,0140,6040,601.380.300
12 de mar. de 202440,8041,1640,0940,4540,451.594.700
11 de mar. de 202442,8343,3640,4440,6440,643.102.100
08 de mar. de 202442,9943,7342,6242,8042,801.196.400
07 de mar. de 202443,4043,9343,0243,3243,32956.800
06 de mar. de 202442,6543,8042,1743,3843,382.259.300
05 de mar. de 202442,4943,9842,3142,5042,503.347.000
04 de mar. de 202440,0042,7839,7442,7342,734.781.700
01 de mar. de 202439,0039,2738,1138,8138,811.561.500
29 de fev. de 202439,0639,2538,6038,8238,821.198.200
28 de fev. de 202441,1241,2238,5039,0639,064.261.300
27 de fev. de 202440,0041,4539,9441,3141,31931.800
26 de fev. de 202441,0841,6439,6639,7039,701.504.200
23 de fev. de 202441,3141,8540,9041,2941,29829.700
22 de fev. de 202441,0041,5840,9441,3141,31713.300
21 de fev. de 202441,6641,9440,3640,9840,981.315.400
20 de fev. de 202440,8441,9640,8441,8441,84830.100
19 de fev. de 202440,3441,6840,1541,1741,17866.200
16 de fev. de 202440,3140,6139,5240,5140,511.309.600
15 de fev. de 202439,9340,7039,5040,0040,001.265.700
14 de fev. de 202439,7139,9739,2039,6239,62932.100
09 de fev. de 202440,8041,2239,8039,8039,801.021.200
08 de fev. de 202442,3142,7840,4040,8340,831.822.800
07 de fev. de 202442,2442,9742,0042,2742,271.138.600
06 de fev. de 202440,6542,4440,6342,2442,242.138.400
05 de fev. de 202440,3540,7040,1540,5840,58769.900
02 de fev. de 202440,5040,6039,7540,3640,361.000.400
01 de fev. de 202440,8740,8740,0040,3540,351.311.600
31 de jan. de 202439,5041,8039,5040,7640,762.719.600
30 de jan. de 202440,2040,4239,2839,4539,451.226.200
29 de jan. de 202440,5240,9239,9540,1240,12947.300
26 de jan. de 202441,1041,4040,0940,6540,651.830.900
25 de jan. de 202440,2241,4439,3740,9240,922.790.000
24 de jan. de 202441,8441,8839,6640,5540,553.643.500
23 de jan. de 202439,1742,0039,1741,8441,845.419.000
22 de jan. de 202438,6238,8137,5137,8337,831.075.100
19 de jan. de 202438,9238,9937,9238,5538,551.075.000
18 de jan. de 202439,2339,3938,2938,6238,621.004.200
17 de jan. de 202439,4339,7038,5438,9238,921.393.800
16 de jan. de 202440,6540,6839,0939,5539,551.678.600
15 de jan. de 202440,5040,8840,1740,6540,65658.000
12 de jan. de 202440,7741,3540,2440,3340,331.079.000
11 de jan. de 202440,9441,1040,0540,6040,601.216.000
10 de jan. de 202441,9042,1840,5040,7740,77977.900
09 de jan. de 202442,1742,1941,2941,7441,741.116.900
08 de jan. de 202440,9442,7040,7642,1842,181.500.200
05 de jan. de 202441,9842,3140,8040,9240,921.740.000
04 de jan. de 202442,6042,9841,0141,9941,991.907.700
03 de jan. de 202441,7942,8041,5542,4642,461.372.400
02 de jan. de 202444,3444,4141,6641,9241,922.342.700
28 de dez. de 202345,1145,2044,0844,3044,301.390.800
27 de dez. de 202345,2845,5744,9045,0045,001.249.300
26 de dez. de 202345,6046,3044,9245,2345,231.836.500
22 de dez. de 202348,9049,1345,5245,5545,553.802.900
21 de dez. de 202349,8850,2048,4348,5548,551.367.800
20 de dez. de 202350,1051,4449,2849,5549,551.575.100
19 de dez. de 202349,0050,1348,6950,0250,021.569.100
18 de dez. de 202347,9549,3147,3248,8348,831.621.900
15 de dez. de 202349,6049,9546,5247,5847,582.559.600
14 de dez. de 202351,5051,8049,2149,5049,502.112.400
13 de dez. de 202351,7452,1850,3551,1351,132.313.100
12 de dez. de 202351,3052,1050,4951,5251,521.021.500
11 de dez. de 202350,4551,2949,8551,0251,021.045.200
08 de dez. de 202353,0153,3850,3250,5850,581.981.400
07 de dez. de 202353,6754,2552,6852,7152,711.665.900
06 de dez. de 202354,4954,4953,2053,3953,391.946.300
05 de dez. de 202352,4554,5752,4554,0654,063.708.900
04 de dez. de 202353,4853,9052,0652,2552,251.720.600
01 de dez. de 202350,7453,6349,8953,6353,633.711.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...