Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,35-0,95 (-3,75%)
No fechamento: 07:07PM BRST
Período:
02 de fev. de 2022 - 02 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de fev. de 202325,1525,9224,3224,3524,352.510.900
01 de fev. de 202325,8526,5625,0425,3025,302.438.300
31 de jan. de 202325,1026,7924,4126,1326,133.477.800
30 de jan. de 202326,5228,5925,0025,0125,014.509.100
27 de jan. de 202323,6526,5623,4726,5626,564.811.900
26 de jan. de 202323,0023,7522,5123,4323,434.945.100
25 de jan. de 202326,5026,6421,5022,0622,067.739.300
25 de jan. de 20231:30 Desdobramento de ações
24 de jan. de 202329,7029,7027,6027,9027,902.478.649
23 de jan. de 202330,6031,5030,0030,6030,60766.209
20 de jan. de 202333,0033,0029,7030,3030,301.680.213
19 de jan. de 202332,4033,6032,4033,0033,00863.003
18 de jan. de 202334,2035,1032,4032,4032,401.098.893
17 de jan. de 202333,0034,2031,8033,6033,601.394.826
16 de jan. de 202333,0034,2031,8032,7032,701.127.226
13 de jan. de 202333,3035,4032,4033,0033,002.296.286
12 de jan. de 202335,7036,6033,6033,6033,602.846.346
11 de jan. de 202337,8040,5035,4036,0036,004.845.879
10 de jan. de 202332,1038,1031,5037,2037,203.980.816
09 de jan. de 202329,1033,3028,8031,8031,802.610.709
06 de jan. de 202327,9030,9027,6029,7029,702.121.683
05 de jan. de 202329,7030,3027,6027,9027,901.783.826
04 de jan. de 202326,4030,0026,4029,1029,103.038.476
03 de jan. de 202326,4027,3025,8026,1026,101.221.363
02 de jan. de 202325,8027,0025,5026,1026,101.109.543
29 de dez. de 202228,2028,5025,8025,8025,804.980.639
28 de dez. de 202226,1028,2026,1028,2028,201.267.229
27 de dez. de 202227,3027,6026,1026,4026,40879.336
26 de dez. de 202227,3027,9025,8027,0027,001.154.086
23 de dez. de 202228,8029,1027,0027,3027,301.276.406
22 de dez. de 202230,6030,9027,0028,5028,502.704.053
21 de dez. de 202225,8031,2025,8030,3030,307.077.739
20 de dez. de 202223,1024,9022,8024,3024,301.678.366
19 de dez. de 202221,6023,4021,3023,1023,101.601.019
16 de dez. de 202221,6022,2020,7021,6021,603.415.909
15 de dez. de 202221,0022,2020,7021,6021,601.371.999
14 de dez. de 202221,0021,6020,4021,0021,002.017.216
13 de dez. de 202221,6022,5021,0021,0021,002.024.879
12 de dez. de 202221,6022,8020,4021,3021,301.327.496
09 de dez. de 202221,0023,7020,7021,6021,602.634.203
08 de dez. de 202220,4021,0019,5021,0021,001.432.799
07 de dez. de 202220,1021,6020,1020,4020,401.701.176
06 de dez. de 202220,1020,7018,9020,7020,701.629.419
05 de dez. de 202221,3021,6019,8019,8019,801.621.173
02 de dez. de 202220,7021,6020,1021,0021,001.630.016
01 de dez. de 202221,6022,2021,0021,0021,001.663.923
30 de nov. de 202222,5022,8021,9022,5022,501.077.689
29 de nov. de 202222,5022,8021,9022,2022,201.465.879
28 de nov. de 202223,7024,0022,2022,2022,201.726.699
25 de nov. de 202224,0025,2023,4023,4023,402.051.569
24 de nov. de 202223,1024,6023,1024,0024,001.609.183
23 de nov. de 202223,1023,4022,8022,8022,80972.133
22 de nov. de 202223,4024,0022,8023,1023,101.078.786
21 de nov. de 202222,8023,7022,2023,7023,702.204.199
18 de nov. de 202225,2025,5022,2022,2022,203.992.263
17 de nov. de 202225,5025,5023,7024,3024,303.119.256
16 de nov. de 202228,5029,4025,8025,8025,802.215.459
14 de nov. de 202224,9028,8024,9028,2028,202.899.813
11 de nov. de 202225,8026,4024,0024,6024,602.454.273
10 de nov. de 202227,0027,0025,5025,8025,801.818.133
09 de nov. de 202227,9028,2027,0027,3027,30939.106
08 de nov. de 202228,2028,8027,6027,9027,90868.426
07 de nov. de 202228,8029,7027,6028,2028,201.666.656
04 de nov. de 202231,2031,5028,8028,8028,802.040.963
03 de nov. de 202230,0032,1029,7030,6030,602.046.349
01 de nov. de 202228,8030,3028,2030,0030,002.257.446
31 de out. de 202227,6029,7027,3028,2028,202.222.329
28 de out. de 202228,2029,1027,6027,9027,901.793.869
27 de out. de 202226,1029,4025,8027,9027,902.597.069
26 de out. de 202227,3027,9025,5025,8025,801.916.766
25 de out. de 202229,4029,4027,0027,0027,002.225.909
24 de out. de 202230,9031,5029,1029,1029,103.289.843
21 de out. de 202231,2032,4030,6031,8031,801.284.856
20 de out. de 202232,1032,4030,9031,2031,20841.443
19 de out. de 202232,4032,7031,8032,1032,10504.006
18 de out. de 202232,1032,7031,8032,7032,70686.479
17 de out. de 202231,5032,1031,2031,8031,80810.723
14 de out. de 202232,4032,7030,9030,9030,90812.113
13 de out. de 202233,0033,3032,1032,1032,101.013.459
11 de out. de 202232,7034,2032,7033,0033,001.119.549
10 de out. de 202232,7033,0032,1032,7032,70797.529
07 de out. de 202233,6034,2032,1032,1032,101.087.516
06 de out. de 202231,8033,9031,2033,6033,602.061.886
05 de out. de 202231,8032,4030,6031,5031,501.337.863
04 de out. de 202233,9034,5031,2031,5031,502.280.096
03 de out. de 202233,6035,4033,0033,6033,602.109.249
30 de set. de 202230,9033,0030,3033,0033,001.391.586
29 de set. de 202231,5031,8030,0030,3030,301.615.869
28 de set. de 202232,1032,1031,2031,5031,501.283.516
27 de set. de 202233,9033,9031,5032,1032,101.551.379
26 de set. de 202233,3034,8033,0033,3033,301.460.183
23 de set. de 202233,3034,2033,0033,6033,60997.493
22 de set. de 202236,0036,0034,2034,2034,202.262.379
21 de set. de 202236,9037,2036,0036,3036,301.392.786
20 de set. de 202236,0037,2036,0036,9036,901.386.326
19 de set. de 202236,3036,6035,4036,3036,30774.433
16 de set. de 202235,4036,9035,1036,0036,002.165.156
15 de set. de 202235,4036,0035,1035,4035,402.823.973
14 de set. de 202237,8037,8035,4035,4035,402.328.399
13 de set. de 202237,8038,7037,2037,5037,501.851.979
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...