Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
1,0500-0,0700 (-6,25%)
No fechamento: 05:07PM BRT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 20220,00000,00000,00001,05001,0500-
03 de out. de 20221,12001,18001,10001,12001,120063.277.500
30 de set. de 20221,03001,10001,01001,10001,100041.747.600
29 de set. de 20221,05001,06001,00001,01001,010048.476.100
28 de set. de 20221,07001,07001,04001,05001,050038.505.500
27 de set. de 20221,13001,13001,05001,07001,070046.541.400
26 de set. de 20221,11001,16001,10001,11001,110043.805.500
23 de set. de 20221,11001,14001,10001,12001,120029.924.800
22 de set. de 20221,20001,20001,14001,14001,140067.871.400
21 de set. de 20221,23001,24001,20001,21001,210041.783.600
20 de set. de 20221,20001,24001,20001,23001,230041.589.800
19 de set. de 20221,21001,22001,18001,21001,210023.233.000
16 de set. de 20221,18001,23001,17001,20001,200064.954.700
15 de set. de 20221,18001,20001,17001,18001,180084.719.200
14 de set. de 20221,26001,26001,18001,18001,180069.852.000
13 de set. de 20221,26001,29001,24001,25001,250055.559.400
12 de set. de 20221,27001,28001,24001,27001,270063.931.900
09 de set. de 20221,27001,28001,21001,23001,230091.859.000
08 de set. de 20221,22001,32001,19001,21001,2100134.615.200
06 de set. de 20221,23001,29001,17001,19001,1900138.902.700
05 de set. de 20221,15001,23001,10001,20001,2000184.879.900
02 de set. de 20221,10001,31001,08001,22001,2200217.480.500
01 de set. de 20221,64001,64001,39001,40001,400091.811.300
31 de ago. de 20221,72001,73001,64001,64001,640033.705.800
30 de ago. de 20221,86001,91001,68001,72001,720046.414.800
29 de ago. de 20221,95001,95001,85001,86001,860050.203.100
26 de ago. de 20222,07002,10001,94001,97001,970048.436.700
25 de ago. de 20222,02002,16002,01002,06002,060063.717.300
24 de ago. de 20222,12002,18002,01002,01002,010057.933.800
23 de ago. de 20222,15002,19002,12002,12002,120040.919.800
22 de ago. de 20222,17002,20002,12002,13002,130024.537.300
19 de ago. de 20222,15002,23002,11002,20002,200030.134.500
18 de ago. de 20222,18002,19002,10002,16002,160023.990.200
17 de ago. de 20222,13002,22002,09002,15002,150032.726.700
16 de ago. de 20222,00002,20001,97002,16002,160048.734.800
15 de ago. de 20222,00002,19001,97002,08002,080058.592.600
12 de ago. de 20222,32002,40002,28002,31002,310029.957.000
11 de ago. de 20222,46002,49002,25002,30002,300033.340.200
10 de ago. de 20222,29002,48002,29002,44002,440029.664.400
09 de ago. de 20222,32002,35002,20002,24002,240018.609.400
08 de ago. de 20222,31002,37002,26002,32002,320017.212.500
05 de ago. de 20222,24002,34002,23002,27002,270017.534.700
04 de ago. de 20222,15002,27002,13002,23002,230017.608.200
03 de ago. de 20222,02002,15002,01002,12002,120024.423.900
02 de ago. de 20221,92002,04001,91001,99001,990018.718.300
01 de ago. de 20221,93001,95001,90001,92001,920014.385.800
29 de jul. de 20221,96001,96001,91001,91001,910011.295.300
28 de jul. de 20221,96001,99001,90001,95001,950012.376.300
27 de jul. de 20221,94001,97001,92001,96001,96009.297.900
26 de jul. de 20221,89001,93001,89001,92001,92009.895.800
25 de jul. de 20222,01002,03001,88001,89001,890036.757.300
22 de jul. de 20222,06002,08001,99002,00002,000048.797.000
21 de jul. de 20222,13002,24002,12002,18002,180017.368.000
20 de jul. de 20222,15002,18002,11002,12002,120017.706.100
19 de jul. de 20222,11002,18002,09002,16002,16009.562.300
18 de jul. de 20222,16002,29002,09002,10002,100017.082.000
15 de jul. de 20222,14002,15002,07002,12002,120013.429.000
14 de jul. de 20222,12002,15002,09002,13002,13008.571.100
13 de jul. de 20222,14002,21002,12002,13002,13009.691.400
12 de jul. de 20222,10002,17002,06002,17002,170012.512.700
11 de jul. de 20222,17002,18002,08002,08002,08007.274.300
08 de jul. de 20222,22002,28002,16002,19002,190011.209.000
07 de jul. de 20222,17002,24002,17002,20002,200010.845.300
06 de jul. de 20222,10002,17002,08002,14002,140010.730.500
05 de jul. de 20222,03002,12002,02002,10002,100012.176.200
04 de jul. de 20222,17002,19002,06002,06002,06008.081.300
01 de jul. de 20222,04002,16001,98002,16002,160018.400.400
30 de jun. de 20222,11002,14002,03002,03002,030020.984.600
29 de jun. de 20222,22002,24002,11002,12002,120015.474.700
28 de jun. de 20222,31002,32002,20002,20002,200018.583.900
27 de jun. de 20222,44002,46002,30002,30002,300023.834.200
24 de jun. de 20222,45002,50002,42002,43002,430011.460.600
23 de jun. de 20222,53002,56002,44002,44002,440017.117.800
22 de jun. de 20222,69002,73002,52002,53002,530032.610.700
21 de jun. de 20222,73002,83002,66002,83002,830015.754.900
20 de jun. de 20222,75002,79002,68002,72002,72007.367.700
17 de jun. de 20222,71002,75002,66002,73002,730012.687.500
15 de jun. de 20222,66002,76002,66002,74002,740013.797.500
14 de jun. de 20222,63002,71002,62002,63002,630012.911.100
13 de jun. de 20222,73002,74002,59002,63002,630011.227.500
10 de jun. de 20222,79002,82002,74002,77002,77006.940.400
09 de jun. de 20222,76002,85002,73002,81002,81009.055.000
08 de jun. de 20222,77002,84002,72002,76002,76007.823.600
07 de jun. de 20222,81002,83002,78002,79002,79006.093.200
06 de jun. de 20222,92002,98002,84002,84002,840011.092.700
03 de jun. de 20222,90002,91002,81002,89002,890010.203.600
02 de jun. de 20223,03003,05002,85002,90002,900018.061.500
01 de jun. de 20222,96003,05002,88003,00003,000017.108.200
31 de mai. de 20222,84003,07002,84002,94002,940025.532.800
30 de mai. de 20222,83002,87002,77002,81002,81006.141.900
27 de mai. de 20222,90002,96002,81002,82002,820016.137.500
26 de mai. de 20222,86002,92002,83002,89002,890018.075.300
25 de mai. de 20222,83002,94002,83002,86002,860013.092.400
24 de mai. de 20222,77002,92002,76002,86002,860016.477.000
23 de mai. de 20222,61002,85002,61002,84002,840028.210.700
20 de mai. de 20222,46002,62002,43002,60002,600036.367.900
19 de mai. de 20222,41002,44002,37002,44002,440011.936.400
18 de mai. de 20222,47002,52002,37002,39002,390019.007.200
17 de mai. de 20222,51002,53002,41002,45002,450041.557.700
16 de mai. de 20222,61002,61002,61002,61002,6100-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...