Marchés français ouverture 7 h 22 min

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
34,38-0,49 (-1,41 %)
À la clôture : 05:07PM BRT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202434,9835,1134,3634,3834,382 008 200
20 mai 202437,4237,5034,8034,8734,874 105 900
17 mai 202438,4140,6137,1737,4237,425 164 700
16 mai 202436,6237,4635,9237,2737,271 849 400
15 mai 202436,0337,2036,0036,6136,612 064 300
14 mai 202438,3038,3335,8736,2136,213 352 900
13 mai 202439,1039,8137,4137,6537,652 300 600
10 mai 202439,5240,1238,5938,8038,801 099 500
09 mai 202439,4039,9039,1839,5139,51899 500
08 mai 202438,8640,2538,2439,7739,772 359 400
07 mai 202442,8843,2038,7039,2239,224 671 100
06 mai 202444,0144,1142,9142,9942,991 272 500
03 mai 202444,3245,2043,6444,5044,501 464 900
02 mai 202443,3744,7843,1943,7543,752 066 600
30 avr. 202442,9843,7842,2942,4842,481 528 100
29 avr. 202442,1543,2741,5343,0243,02948 700
26 avr. 202441,5342,7641,2542,3542,351 308 400
25 avr. 202440,8041,4040,3041,2441,241 092 700
24 avr. 202440,5241,0939,6040,7640,76936 100
23 avr. 202440,4940,7240,0440,4540,45715 100
22 avr. 202439,7841,1739,5540,7740,771 229 800
19 avr. 202439,7839,7839,0239,6539,65931 300
18 avr. 202439,1840,1038,8339,5839,581 658 900
17 avr. 202438,7440,3538,2239,0239,021 481 800
16 avr. 202438,8838,8838,0738,5338,531 068 200
15 avr. 202440,2040,3038,7838,9838,981 567 600
12 avr. 202440,5040,6839,6040,1440,141 064 500
11 avr. 202440,8240,8539,8540,5140,512 485 200
10 avr. 202441,4541,8040,6040,8240,821 265 500
09 avr. 202441,1842,4040,7341,5541,551 993 600
08 avr. 202442,3642,9540,1141,2541,253 247 600
05 avr. 202439,2042,6939,1442,3542,357 724 800
04 avr. 202437,4038,2837,1437,4137,411 092 500
03 avr. 202438,2038,2337,0637,1237,121 664 100
02 avr. 202438,3338,6137,7438,1538,151 177 500
01 avr. 202438,1539,7737,9838,2638,263 669 400
28 mars 202437,5538,0737,0037,3537,351 252 600
27 mars 202437,2838,0836,5337,6637,661 368 900
26 mars 202438,4038,6036,8837,2037,201 596 200
25 mars 202438,9438,9838,1138,3238,321 029 200
22 mars 202439,7239,9538,6038,7138,71959 600
21 mars 202440,1240,4939,5539,9439,94746 700
20 mars 202439,3540,4139,3540,0040,00899 600
19 mars 202439,0039,6038,6039,3539,351 823 900
18 mars 202439,3539,8438,8038,8238,821 029 500
15 mars 202440,3040,3439,0439,0439,041 886 000
14 mars 202440,4140,8540,0140,1140,11713 500
13 mars 202440,4041,0440,0140,6040,601 380 300
12 mars 202440,8041,1640,0940,4540,451 594 700
11 mars 202442,8343,3640,4440,6440,643 102 100
08 mars 202442,9943,7342,6242,8042,801 196 400
07 mars 202443,4043,9343,0243,3243,32956 800
06 mars 202442,6543,8042,1743,3843,382 259 300
05 mars 202442,4943,9842,3142,5042,503 347 000
04 mars 202440,0042,7839,7442,7342,734 781 700
01 mars 202439,0039,2738,1138,8138,811 561 500
29 févr. 202439,0639,2538,6038,8238,821 198 200
28 févr. 202441,1241,2238,5039,0639,064 261 300
27 févr. 202440,0041,4539,9441,3141,31931 800
26 févr. 202441,0841,6439,6639,7039,701 504 200
23 févr. 202441,3141,8540,9041,2941,29829 700
22 févr. 202441,0041,5840,9441,3141,31713 300
21 févr. 202441,6641,9440,3640,9840,981 315 400
20 févr. 202440,8441,9640,8441,8441,84830 100
19 févr. 202440,3441,6840,1541,1741,17866 200
16 févr. 202440,3140,6139,5240,5140,511 309 600
15 févr. 202439,9340,7039,5040,0040,001 265 700
14 févr. 202439,7139,9739,2039,6239,62932 100
09 févr. 202440,8041,2239,8039,8039,801 021 200
08 févr. 202442,3142,7840,4040,8340,831 822 800
07 févr. 202442,2442,9742,0042,2742,271 138 600
06 févr. 202440,6542,4440,6342,2442,242 138 400
05 févr. 202440,3540,7040,1540,5840,58769 900
02 févr. 202440,5040,6039,7540,3640,361 000 400
01 févr. 202440,8740,8740,0040,3540,351 311 600
31 janv. 202439,5041,8039,5040,7640,762 719 600
30 janv. 202440,2040,4239,2839,4539,451 226 200
29 janv. 202440,5240,9239,9540,1240,12947 300
26 janv. 202441,1041,4040,0940,6540,651 830 900
25 janv. 202440,2241,4439,3740,9240,922 790 000
24 janv. 202441,8441,8839,6640,5540,553 643 500
23 janv. 202439,1742,0039,1741,8441,845 419 000
22 janv. 202438,6238,8137,5137,8337,831 075 100
19 janv. 202438,9238,9937,9238,5538,551 075 000
18 janv. 202439,2339,3938,2938,6238,621 004 200
17 janv. 202439,4339,7038,5438,9238,921 393 800
16 janv. 202440,6540,6839,0939,5539,551 678 600
15 janv. 202440,5040,8840,1740,6540,65658 000
12 janv. 202440,7741,3540,2440,3340,331 079 000
11 janv. 202440,9441,1040,0540,6040,601 216 000
10 janv. 202441,9042,1840,5040,7740,77977 900
09 janv. 202442,1742,1941,2941,7441,741 116 900
08 janv. 202440,9442,7040,7642,1842,181 500 200
05 janv. 202441,9842,3140,8040,9240,921 740 000
04 janv. 202442,6042,9841,0141,9941,991 907 700
03 janv. 202441,7942,8041,5542,4642,461 372 400
02 janv. 202444,3444,4141,6641,9241,922 342 700
28 déc. 202345,1145,2044,0844,3044,301 390 800
27 déc. 202345,2845,5744,9045,0045,001 249 300
26 déc. 202345,6046,3044,9245,2345,231 836 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...