IRB-Brasil Resseguros S.A. (IRBR3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
A partir de 10:13AM BRT. Mercado aberto.
Período:
16 de ago. de 2021 - 16 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 16 de ago. de 2022 | 2,0000 | 2,0300 | 1,9700 | 2,0100 | 2,0100 | 7.373.100 |
| 15 de ago. de 2022 | 2,0000 | 2,1900 | 1,9700 | 2,0800 | 2,0800 | 58.592.600 |
| 12 de ago. de 2022 | 2,3200 | 2,4000 | 2,2800 | 2,3100 | 2,3100 | 29.957.000 |
| 11 de ago. de 2022 | 2,4600 | 2,4900 | 2,2500 | 2,3000 | 2,3000 | 33.340.200 |
| 10 de ago. de 2022 | 2,2900 | 2,4800 | 2,2900 | 2,4400 | 2,4400 | 29.664.400 |
| 09 de ago. de 2022 | 2,3200 | 2,3500 | 2,2000 | 2,2400 | 2,2400 | 18.609.400 |
| 08 de ago. de 2022 | 2,3100 | 2,3700 | 2,2600 | 2,3200 | 2,3200 | 17.212.500 |
| 05 de ago. de 2022 | 2,2400 | 2,3400 | 2,2300 | 2,2700 | 2,2700 | 17.534.700 |
| 04 de ago. de 2022 | 2,1500 | 2,2700 | 2,1300 | 2,2300 | 2,2300 | 17.608.200 |
| 03 de ago. de 2022 | 2,0200 | 2,1500 | 2,0100 | 2,1200 | 2,1200 | 24.423.900 |
| 02 de ago. de 2022 | 1,9200 | 2,0400 | 1,9100 | 1,9900 | 1,9900 | 18.718.300 |
| 01 de ago. de 2022 | 1,9300 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 14.385.800 |
| 29 de jul. de 2022 | 1,9600 | 1,9600 | 1,9100 | 1,9100 | 1,9100 | 11.295.300 |
| 28 de jul. de 2022 | 1,9600 | 1,9900 | 1,9000 | 1,9500 | 1,9500 | 12.376.300 |
| 27 de jul. de 2022 | 1,9400 | 1,9700 | 1,9200 | 1,9600 | 1,9600 | 9.297.900 |
| 26 de jul. de 2022 | 1,8900 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 9.895.800 |
| 25 de jul. de 2022 | 2,0100 | 2,0300 | 1,8800 | 1,8900 | 1,8900 | 36.757.300 |
| 22 de jul. de 2022 | 2,0600 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 48.797.000 |
| 21 de jul. de 2022 | 2,1300 | 2,2400 | 2,1200 | 2,1800 | 2,1800 | 17.368.000 |
| 20 de jul. de 2022 | 2,1500 | 2,1800 | 2,1100 | 2,1200 | 2,1200 | 17.706.100 |
| 19 de jul. de 2022 | 2,1100 | 2,1800 | 2,0900 | 2,1600 | 2,1600 | 9.562.300 |
| 18 de jul. de 2022 | 2,1600 | 2,2900 | 2,0900 | 2,1000 | 2,1000 | 17.082.000 |
| 15 de jul. de 2022 | 2,1400 | 2,1500 | 2,0700 | 2,1200 | 2,1200 | 13.429.000 |
| 14 de jul. de 2022 | 2,1200 | 2,1500 | 2,0900 | 2,1300 | 2,1300 | 8.571.100 |
| 13 de jul. de 2022 | 2,1400 | 2,2100 | 2,1200 | 2,1300 | 2,1300 | 9.691.400 |
| 12 de jul. de 2022 | 2,1000 | 2,1700 | 2,0600 | 2,1700 | 2,1700 | 12.512.700 |
| 11 de jul. de 2022 | 2,1700 | 2,1800 | 2,0800 | 2,0800 | 2,0800 | 7.274.300 |
| 08 de jul. de 2022 | 2,2200 | 2,2800 | 2,1600 | 2,1900 | 2,1900 | 11.209.000 |
| 07 de jul. de 2022 | 2,1700 | 2,2400 | 2,1700 | 2,2000 | 2,2000 | 10.845.300 |
| 06 de jul. de 2022 | 2,1000 | 2,1700 | 2,0800 | 2,1400 | 2,1400 | 10.730.500 |
| 05 de jul. de 2022 | 2,0300 | 2,1200 | 2,0200 | 2,1000 | 2,1000 | 12.176.200 |
| 04 de jul. de 2022 | 2,1700 | 2,1900 | 2,0600 | 2,0600 | 2,0600 | 8.081.300 |
| 01 de jul. de 2022 | 2,0400 | 2,1600 | 1,9800 | 2,1600 | 2,1600 | 18.400.400 |
| 30 de jun. de 2022 | 2,1100 | 2,1400 | 2,0300 | 2,0300 | 2,0300 | 20.984.600 |
| 29 de jun. de 2022 | 2,2200 | 2,2400 | 2,1100 | 2,1200 | 2,1200 | 15.474.700 |
| 28 de jun. de 2022 | 2,3100 | 2,3200 | 2,2000 | 2,2000 | 2,2000 | 18.583.900 |
| 27 de jun. de 2022 | 2,4400 | 2,4600 | 2,3000 | 2,3000 | 2,3000 | 23.834.200 |
| 24 de jun. de 2022 | 2,4500 | 2,5000 | 2,4200 | 2,4300 | 2,4300 | 11.460.600 |
| 23 de jun. de 2022 | 2,5300 | 2,5600 | 2,4400 | 2,4400 | 2,4400 | 17.117.800 |
| 22 de jun. de 2022 | 2,6900 | 2,7300 | 2,5200 | 2,5300 | 2,5300 | 32.610.700 |
| 21 de jun. de 2022 | 2,7300 | 2,8300 | 2,6600 | 2,8300 | 2,8300 | 15.754.900 |
| 20 de jun. de 2022 | 2,7500 | 2,7900 | 2,6800 | 2,7200 | 2,7200 | 7.367.700 |
| 17 de jun. de 2022 | 2,7100 | 2,7500 | 2,6600 | 2,7300 | 2,7300 | 12.687.500 |
| 15 de jun. de 2022 | 2,6600 | 2,7600 | 2,6600 | 2,7400 | 2,7400 | 13.797.500 |
| 14 de jun. de 2022 | 2,6300 | 2,7100 | 2,6200 | 2,6300 | 2,6300 | 12.911.100 |
| 13 de jun. de 2022 | 2,7300 | 2,7400 | 2,5900 | 2,6300 | 2,6300 | 11.227.500 |
| 10 de jun. de 2022 | 2,7900 | 2,8200 | 2,7400 | 2,7700 | 2,7700 | 6.940.400 |
| 09 de jun. de 2022 | 2,7600 | 2,8500 | 2,7300 | 2,8100 | 2,8100 | 9.055.000 |
| 08 de jun. de 2022 | 2,7700 | 2,8400 | 2,7200 | 2,7600 | 2,7600 | 7.823.600 |
| 07 de jun. de 2022 | 2,8100 | 2,8300 | 2,7800 | 2,7900 | 2,7900 | 6.093.200 |
| 06 de jun. de 2022 | 2,9200 | 2,9800 | 2,8400 | 2,8400 | 2,8400 | 11.092.700 |
| 03 de jun. de 2022 | 2,9000 | 2,9100 | 2,8100 | 2,8900 | 2,8900 | 10.203.600 |
| 02 de jun. de 2022 | 3,0300 | 3,0500 | 2,8500 | 2,9000 | 2,9000 | 18.061.500 |
| 01 de jun. de 2022 | 2,9600 | 3,0500 | 2,8800 | 3,0000 | 3,0000 | 17.108.200 |
| 31 de mai. de 2022 | 2,8400 | 3,0700 | 2,8400 | 2,9400 | 2,9400 | 25.532.800 |
| 30 de mai. de 2022 | 2,8300 | 2,8700 | 2,7700 | 2,8100 | 2,8100 | 6.141.900 |
| 27 de mai. de 2022 | 2,9000 | 2,9600 | 2,8100 | 2,8200 | 2,8200 | 16.137.500 |
| 26 de mai. de 2022 | 2,8600 | 2,9200 | 2,8300 | 2,8900 | 2,8900 | 18.075.300 |
| 25 de mai. de 2022 | 2,8300 | 2,9400 | 2,8300 | 2,8600 | 2,8600 | 13.092.400 |
| 24 de mai. de 2022 | 2,7700 | 2,9200 | 2,7600 | 2,8600 | 2,8600 | 16.477.000 |
| 23 de mai. de 2022 | 2,6100 | 2,8500 | 2,6100 | 2,8400 | 2,8400 | 28.210.700 |
| 20 de mai. de 2022 | 2,4600 | 2,6200 | 2,4300 | 2,6000 | 2,6000 | 36.367.900 |
| 19 de mai. de 2022 | 2,4100 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 11.936.400 |
| 18 de mai. de 2022 | 2,4700 | 2,5200 | 2,3700 | 2,3900 | 2,3900 | 19.007.200 |
| 17 de mai. de 2022 | 2,5100 | 2,5300 | 2,4100 | 2,4500 | 2,4500 | 41.557.700 |
| 16 de mai. de 2022 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 13 de mai. de 2022 | 2,6200 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 9.115.000 |
| 12 de mai. de 2022 | 2,5300 | 2,6500 | 2,5000 | 2,6000 | 2,6000 | 17.327.600 |
| 11 de mai. de 2022 | 2,6400 | 2,6500 | 2,5300 | 2,5400 | 2,5400 | 12.698.900 |
| 10 de mai. de 2022 | 2,7000 | 2,7900 | 2,6400 | 2,6500 | 2,6500 | 8.766.900 |
| 09 de mai. de 2022 | 2,6500 | 2,7000 | 2,6400 | 2,6800 | 2,6800 | 10.153.900 |
| 06 de mai. de 2022 | 2,7000 | 2,7500 | 2,6400 | 2,6900 | 2,6900 | 10.262.900 |
| 05 de mai. de 2022 | 2,6800 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 12.586.500 |
| 04 de mai. de 2022 | 2,6100 | 2,7400 | 2,5600 | 2,7300 | 2,7300 | 10.930.700 |
| 03 de mai. de 2022 | 2,6700 | 2,7000 | 2,6100 | 2,6300 | 2,6300 | 9.273.000 |
| 02 de mai. de 2022 | 2,7900 | 2,8100 | 2,6300 | 2,6600 | 2,6600 | 15.279.900 |
| 29 de abr. de 2022 | 2,8300 | 2,9200 | 2,7600 | 2,7700 | 2,7700 | 20.616.300 |
| 28 de abr. de 2022 | 2,8200 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 11.138.000 |
| 27 de abr. de 2022 | 2,8700 | 2,8700 | 2,7800 | 2,7900 | 2,7900 | 9.946.400 |
| 26 de abr. de 2022 | 2,8500 | 2,9100 | 2,7900 | 2,8100 | 2,8100 | 14.790.400 |
| 25 de abr. de 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 22 de abr. de 2022 | 2,9200 | 2,9500 | 2,8800 | 2,9100 | 2,9100 | 12.711.400 |
| 20 de abr. de 2022 | 3,0000 | 3,0200 | 2,9300 | 2,9300 | 2,9300 | 17.599.600 |
| 19 de abr. de 2022 | 3,0600 | 3,0800 | 2,9900 | 3,0100 | 3,0100 | 14.538.000 |
| 18 de abr. de 2022 | 3,0600 | 3,0900 | 3,0200 | 3,0700 | 3,0700 | 7.763.800 |
| 14 de abr. de 2022 | 3,1300 | 3,1300 | 3,0300 | 3,0400 | 3,0400 | 11.768.600 |
| 13 de abr. de 2022 | 3,1100 | 3,1800 | 3,0600 | 3,1300 | 3,1300 | 13.120.300 |
| 12 de abr. de 2022 | 3,2200 | 3,2600 | 3,0900 | 3,0900 | 3,0900 | 12.712.800 |
| 11 de abr. de 2022 | 3,2400 | 3,2400 | 3,1700 | 3,1800 | 3,1800 | 10.241.900 |
| 08 de abr. de 2022 | 3,2600 | 3,3000 | 3,2200 | 3,2600 | 3,2600 | 9.216.100 |
| 07 de abr. de 2022 | 3,3800 | 3,4200 | 3,2300 | 3,2700 | 3,2700 | 16.914.700 |
| 06 de abr. de 2022 | 3,3900 | 3,4100 | 3,3000 | 3,3900 | 3,3900 | 14.356.100 |
| 05 de abr. de 2022 | 3,5900 | 3,6200 | 3,4000 | 3,4000 | 3,4000 | 14.734.200 |
| 04 de abr. de 2022 | 3,5300 | 3,6300 | 3,4900 | 3,5900 | 3,5900 | 10.624.800 |
| 01 de abr. de 2022 | 3,5100 | 3,6100 | 3,4800 | 3,5100 | 3,5100 | 12.750.600 |
| 31 de mar. de 2022 | 3,5000 | 3,5600 | 3,4700 | 3,5000 | 3,5000 | 9.352.900 |
| 30 de mar. de 2022 | 3,5900 | 3,6300 | 3,5000 | 3,5000 | 3,5000 | 11.766.700 |
| 29 de mar. de 2022 | 3,4500 | 3,6200 | 3,4500 | 3,6100 | 3,6100 | 17.077.700 |
| 28 de mar. de 2022 | 3,4800 | 3,4800 | 3,3600 | 3,4100 | 3,4100 | 9.488.300 |
| 25 de mar. de 2022 | 3,2500 | 3,4900 | 3,2400 | 3,4500 | 3,4500 | 30.593.500 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2022 Yahoo. Todos os direitos reservados.
