Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
0,7200+0,0200 (+2,86%)
No fechamento: 07:07PM BRST
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 20220,70000,79000,69000,72000,720079.026.100
08 de dez. de 20220,68000,70000,65000,70000,700042.984.000
07 de dez. de 20220,67000,72000,67000,68000,680051.035.300
06 de dez. de 20220,67000,69000,63000,69000,690048.882.600
05 de dez. de 20220,71000,72000,66000,66000,660048.635.200
02 de dez. de 20220,69000,72000,67000,70000,700048.900.500
01 de dez. de 20220,72000,74000,70000,70000,700049.917.700
30 de nov. de 20220,75000,76000,73000,75000,750032.330.700
29 de nov. de 20220,75000,76000,73000,74000,740043.976.400
28 de nov. de 20220,79000,80000,74000,74000,740051.801.000
25 de nov. de 20220,80000,84000,78000,78000,780061.547.100
24 de nov. de 20220,77000,82000,77000,80000,800048.275.500
23 de nov. de 20220,77000,78000,76000,76000,760029.164.000
22 de nov. de 20220,78000,80000,76000,77000,770032.363.600
21 de nov. de 20220,76000,79000,74000,79000,790066.126.000
18 de nov. de 20220,84000,85000,74000,74000,7400119.767.900
17 de nov. de 20220,85000,85000,79000,81000,810093.577.700
16 de nov. de 20220,95000,98000,86000,86000,860066.463.800
14 de nov. de 20220,83000,96000,83000,94000,940086.994.400
11 de nov. de 20220,86000,88000,80000,82000,820073.628.200
10 de nov. de 20220,90000,90000,85000,86000,860054.544.000
09 de nov. de 20220,93000,94000,90000,91000,910028.173.200
08 de nov. de 20220,94000,96000,92000,93000,930026.052.800
07 de nov. de 20220,96000,99000,92000,94000,940049.999.700
04 de nov. de 20221,04001,05000,96000,96000,960061.228.900
03 de nov. de 20221,00001,07000,99001,02001,020061.390.500
01 de nov. de 20220,96001,01000,94001,00001,000067.723.400
31 de out. de 20220,92000,99000,91000,94000,940066.669.900
28 de out. de 20220,94000,97000,92000,93000,930053.816.100
27 de out. de 20220,87000,98000,86000,93000,930077.912.100
26 de out. de 20220,91000,93000,85000,86000,860057.503.000
25 de out. de 20220,98000,98000,90000,90000,900066.777.300
24 de out. de 20221,03001,05000,97000,97000,970098.695.300
21 de out. de 20221,04001,08001,02001,06001,060038.545.700
20 de out. de 20221,07001,08001,03001,04001,040025.243.300
19 de out. de 20221,08001,09001,06001,07001,070015.120.200
18 de out. de 20221,07001,09001,06001,09001,090020.594.400
17 de out. de 20221,05001,07001,04001,06001,060024.321.700
14 de out. de 20221,08001,09001,03001,03001,030024.363.400
13 de out. de 20221,10001,11001,07001,07001,070030.403.800
11 de out. de 20221,09001,14001,09001,10001,100033.586.500
10 de out. de 20221,09001,10001,07001,09001,090023.925.900
07 de out. de 20221,12001,14001,07001,07001,070032.625.500
06 de out. de 20221,06001,13001,04001,12001,120061.856.600
05 de out. de 20221,06001,08001,02001,05001,050040.135.900
04 de out. de 20221,13001,15001,04001,05001,050068.402.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...