Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
31,47+0,48 (+1,55%)
No fechamento: 05:07PM BRT
Período:
13 de jul. de 2023 - 13 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jul. de 202431,0331,6230,8531,4731,47809.500
11 de jul. de 202431,1131,3830,8430,9930,99691.400
10 de jul. de 202430,6131,0730,6130,9630,96637.000
09 de jul. de 202430,1830,7030,0230,6130,61664.500
08 de jul. de 202430,5430,8030,1930,3030,30830.700
05 de jul. de 202431,2231,3330,3330,6030,601.028.900
04 de jul. de 202431,5331,8031,0531,2031,20677.600
03 de jul. de 202430,9531,5730,9531,3131,31662.600
02 de jul. de 202431,2131,5930,7830,7830,78841.100
01 de jul. de 202431,7431,8031,2031,4131,411.064.100
28 de jun. de 202432,1532,3531,6031,6031,60680.200
27 de jun. de 202432,5033,1631,8132,3332,331.412.700
26 de jun. de 202431,5732,6031,2532,4932,491.353.900
25 de jun. de 202431,9431,9431,2231,7431,74838.700
24 de jun. de 202431,7932,2931,6831,9731,97626.000
21 de jun. de 202431,3231,6630,8331,6331,631.035.900
20 de jun. de 202431,2131,7831,0531,3231,32842.700
19 de jun. de 202430,9031,1430,2730,9930,99745.900
18 de jun. de 202431,4131,7230,8230,9030,90659.300
17 de jun. de 202431,8431,9531,1431,3731,37583.500
14 de jun. de 202431,8732,0231,2331,9331,93700.500
13 de jun. de 202431,6732,1431,6331,8731,87385.500
12 de jun. de 202432,7132,8731,5631,8131,811.171.200
11 de jun. de 202431,8033,0031,7932,7032,70953.600
10 de jun. de 202431,8431,8631,4631,6931,69507.300
07 de jun. de 202431,8032,0631,4431,6431,64761.200
06 de jun. de 202431,4832,3931,4831,9231,92850.400
05 de jun. de 202431,0031,8930,9131,4731,471.103.400
04 de jun. de 202431,3731,3830,6231,0231,02947.400
03 de jun. de 202431,6031,7430,9131,3931,391.453.900
31 de mai. de 202432,4232,9431,3331,5631,561.631.600
29 de mai. de 202432,7833,0032,4032,4832,481.089.200
28 de mai. de 202433,4833,6532,5932,7932,791.568.100
27 de mai. de 202433,5633,7833,0933,2533,251.685.100
24 de mai. de 202434,1034,3133,6533,7233,72974.500
23 de mai. de 202433,5034,2833,2433,9733,971.882.600
22 de mai. de 202434,1934,6233,3733,4033,402.060.400
21 de mai. de 202434,9835,1134,3634,3834,382.034.000
20 de mai. de 202437,4237,5034,8034,8734,874.105.900
17 de mai. de 202438,4140,6137,1737,4237,425.164.700
16 de mai. de 202436,6237,4635,9237,2737,271.849.400
15 de mai. de 202436,0337,2036,0036,6136,612.064.300
14 de mai. de 202438,3038,3335,8736,2136,213.352.900
13 de mai. de 202439,1039,8137,4137,6537,652.300.600
10 de mai. de 202439,5240,1238,5938,8038,801.099.500
09 de mai. de 202439,4039,9039,1839,5139,51899.500
08 de mai. de 202438,8640,2538,2439,7739,772.359.400
07 de mai. de 202442,8843,2038,7039,2239,224.671.100
06 de mai. de 202444,0144,1142,9142,9942,991.272.500
03 de mai. de 202444,3245,2043,6444,5044,501.464.900
02 de mai. de 202443,3744,7843,1943,7543,752.066.600
30 de abr. de 202442,9843,7842,2942,4842,481.528.100
29 de abr. de 202442,1543,2741,5343,0243,02948.700
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...