Mercado fechará em 3 h 38 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
53,87+1,62 (+3,10%)
A partir de 01:07PM BRT. Mercado aberto.
Período:
05 de dez. de 2022 - 05 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 202352,4554,5752,4553,8753,871.936.800
04 de dez. de 202353,4853,9052,0652,2552,251.720.600
01 de dez. de 202350,7453,6349,8953,6353,633.711.700
30 de nov. de 202349,3051,3549,0550,5050,503.382.800
29 de nov. de 202349,3049,7848,6848,9348,931.862.400
28 de nov. de 202347,8548,9547,0648,9148,912.067.000
27 de nov. de 202346,8447,8546,3247,7347,731.886.300
24 de nov. de 202347,9047,9045,7046,7946,792.149.600
23 de nov. de 202346,9049,2046,4047,7047,703.456.700
22 de nov. de 202344,0946,8144,0946,8146,813.409.900
21 de nov. de 202342,7744,2442,7744,0844,081.643.600
20 de nov. de 202342,9943,5042,6043,3943,391.264.300
17 de nov. de 202344,1344,4542,8342,9042,901.503.800
16 de nov. de 202344,4544,7543,2143,9543,952.020.100
14 de nov. de 202343,7045,6743,7044,2744,272.328.700
13 de nov. de 202344,0344,6542,9543,5343,531.491.300
10 de nov. de 202342,9644,5341,8144,1344,132.512.300
09 de nov. de 202343,6444,6542,9643,1843,181.455.300
08 de nov. de 202343,1844,0242,1843,4743,471.721.200
07 de nov. de 202342,0843,1341,8543,0943,091.840.400
06 de nov. de 202342,4242,8441,8842,1742,17986.100
03 de nov. de 202342,0742,8541,3942,2542,252.202.000
01 de nov. de 202340,8442,1840,6141,5441,541.604.100
31 de out. de 202340,8541,4540,2440,6940,691.352.500
30 de out. de 202341,0241,6940,1640,6940,691.463.000
27 de out. de 202341,9242,4440,6440,8640,861.388.200
26 de out. de 202339,6042,0639,5942,0042,002.149.700
25 de out. de 202340,6041,0539,0139,5939,592.304.000
24 de out. de 202341,2042,4840,3040,4440,443.799.200
23 de out. de 202340,2941,1539,6340,7240,721.854.400
20 de out. de 202339,7640,5539,7040,4840,481.434.700
19 de out. de 202339,7640,4039,6039,9039,901.434.400
18 de out. de 202339,5640,9039,5239,7239,721.998.800
17 de out. de 202339,8640,5439,4339,7639,761.531.300
16 de out. de 202340,5041,1639,8540,0840,081.339.800
13 de out. de 202340,9441,1039,9239,9239,922.162.000
11 de out. de 202343,9444,6340,6940,9740,974.274.400
10 de out. de 202343,1044,1942,8144,0044,001.648.800
09 de out. de 202341,7543,1540,8842,9542,951.716.500
06 de out. de 202341,9442,7441,0442,4642,461.272.800
05 de out. de 202342,1043,3041,6642,7142,711.674.800
04 de out. de 202341,3942,9840,9142,2342,231.937.200
03 de out. de 202341,2241,9340,6340,8040,801.419.700
02 de out. de 202343,8143,8540,9241,6741,672.477.000
29 de set. de 202342,0744,8042,0544,0044,003.250.900
28 de set. de 202341,1741,7640,2241,7641,761.485.100
27 de set. de 202341,7042,4940,5141,0141,011.920.700
26 de set. de 202341,1541,9941,0041,5041,501.385.400
25 de set. de 202340,3641,6939,9341,4441,441.697.200
22 de set. de 202341,5242,9940,3640,4940,493.633.200
21 de set. de 202340,0040,1838,6139,7139,711.750.600
20 de set. de 202340,3541,6040,2340,4940,491.438.100
19 de set. de 202340,9641,3340,0040,1940,191.247.700
18 de set. de 202340,6642,1540,0840,8040,802.065.900
15 de set. de 202343,8444,3740,5040,5040,502.517.200
14 de set. de 202343,9844,6243,4043,6643,662.019.300
13 de set. de 202342,9344,0342,8443,8043,801.273.000
12 de set. de 202341,7143,6041,6742,9342,931.499.100
11 de set. de 202341,1041,9240,9641,6541,651.164.200
08 de set. de 202341,1841,2840,3240,8040,801.138.000
06 de set. de 202343,3643,4641,0641,3041,302.188.400
05 de set. de 202343,2044,4442,2643,2443,242.200.500
04 de set. de 202342,0043,6441,5143,4743,471.979.300
01 de set. de 202343,1344,2241,3541,9141,912.606.900
31 de ago. de 202345,2545,3742,9042,9642,962.180.400
30 de ago. de 202347,5048,0044,5045,0445,043.065.700
29 de ago. de 202345,6447,6745,5747,5147,512.406.500
28 de ago. de 202345,6046,1744,0045,6545,652.857.900
25 de ago. de 202344,9445,6644,4045,1745,171.999.900
24 de ago. de 202343,8745,7443,3545,0245,022.977.800
23 de ago. de 202343,2144,7542,9044,1344,133.533.000
22 de ago. de 202339,9543,6939,3443,3343,335.586.300
21 de ago. de 202343,7043,8039,4639,7039,703.887.600
18 de ago. de 202344,0945,3542,8043,7443,742.702.900
17 de ago. de 202345,1645,6443,0644,1344,134.451.800
16 de ago. de 202340,0646,6039,8044,2544,2511.625.800
15 de ago. de 202341,6041,8336,5739,5639,565.416.600
14 de ago. de 202339,3039,9738,6838,8638,861.233.400
11 de ago. de 202339,2040,1038,6839,1539,151.289.300
10 de ago. de 202338,6039,2838,2539,0839,081.157.800
09 de ago. de 202339,0239,0238,2438,5738,57835.900
08 de ago. de 202339,2839,3038,4838,8638,861.709.800
07 de ago. de 202340,7040,9039,2839,5039,501.402.400
04 de ago. de 202341,1141,7540,6140,6840,681.184.200
03 de ago. de 202341,0942,3040,9541,1541,151.502.900
02 de ago. de 202340,8541,3540,2940,9240,921.228.200
01 de ago. de 202341,2041,8840,5840,7940,791.215.400
31 de jul. de 202341,1341,5440,2341,1241,122.113.500
28 de jul. de 202342,0042,3040,6641,0841,081.691.600
27 de jul. de 202343,1243,7841,6041,9241,921.981.000
26 de jul. de 202342,5644,2042,3943,1143,112.163.700
25 de jul. de 202342,7143,3042,0442,8942,893.473.600
24 de jul. de 202345,9446,0041,5442,1542,159.207.400
21 de jul. de 202348,3750,8848,3449,2449,242.767.600
20 de jul. de 202348,0948,6147,3048,3348,331.559.600
19 de jul. de 202349,2049,4747,6747,9047,902.107.000
18 de jul. de 202349,5550,2048,2649,2049,202.945.700
17 de jul. de 202351,3052,3549,2049,5049,502.796.700
14 de jul. de 202352,5053,2050,8651,1151,113.019.600
13 de jul. de 202353,3855,4552,0652,4452,443.660.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...