Mercados españoles cerrados en 4 hrs 2 min

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
30,99+0,09 (+0,29%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jun 202430,9031,1430,2730,9930,99745.900
18 jun 202431,4131,7230,8230,9030,90659.300
17 jun 202431,8431,9531,1431,3731,37583.500
14 jun 202431,8732,0231,2331,9331,93700.500
13 jun 202431,6732,1431,6331,8731,87385.500
12 jun 202432,7132,8731,5631,8131,811.171.200
11 jun 202431,8033,0031,7932,7032,70953.600
10 jun 202431,8431,8631,4631,6931,69507.300
07 jun 202431,8032,0631,4431,6431,64761.200
06 jun 202431,4832,3931,4831,9231,92850.400
05 jun 202431,0031,8930,9131,4731,471.103.400
04 jun 202431,3731,3830,6231,0231,02947.400
03 jun 202431,6031,7430,9131,3931,391.453.900
31 may 202432,4232,9431,3331,5631,561.631.600
29 may 202432,7833,0032,4032,4832,481.089.200
28 may 202433,4833,6532,5932,7932,791.568.100
27 may 202433,5633,7833,0933,2533,251.685.100
24 may 202434,1034,3133,6533,7233,72974.500
23 may 202433,5034,2833,2433,9733,971.882.600
22 may 202434,1934,6233,3733,4033,402.060.400
21 may 202434,9835,1134,3634,3834,382.034.000
20 may 202437,4237,5034,8034,8734,874.105.900
17 may 202438,4140,6137,1737,4237,425.164.700
16 may 202436,6237,4635,9237,2737,271.849.400
15 may 202436,0337,2036,0036,6136,612.064.300
14 may 202438,3038,3335,8736,2136,213.352.900
13 may 202439,1039,8137,4137,6537,652.300.600
10 may 202439,5240,1238,5938,8038,801.099.500
09 may 202439,4039,9039,1839,5139,51899.500
08 may 202438,8640,2538,2439,7739,772.359.400
07 may 202442,8843,2038,7039,2239,224.671.100
06 may 202444,0144,1142,9142,9942,991.272.500
03 may 202444,3245,2043,6444,5044,501.464.900
02 may 202443,3744,7843,1943,7543,752.066.600
30 abr 202442,9843,7842,2942,4842,481.528.100
29 abr 202442,1543,2741,5343,0243,02948.700
26 abr 202441,5342,7641,2542,3542,351.308.400
25 abr 202440,8041,4040,3041,2441,241.092.700
24 abr 202440,5241,0939,6040,7640,76936.100
23 abr 202440,4940,7240,0440,4540,45715.100
22 abr 202439,7841,1739,5540,7740,771.229.800
19 abr 202439,7839,7839,0239,6539,65931.300
18 abr 202439,1840,1038,8339,5839,581.658.900
17 abr 202438,7440,3538,2239,0239,021.481.800
16 abr 202438,8838,8838,0738,5338,531.068.200
15 abr 202440,2040,3038,7838,9838,981.567.600
12 abr 202440,5040,6839,6040,1440,141.064.500
11 abr 202440,8240,8539,8540,5140,512.485.200
10 abr 202441,4541,8040,6040,8240,821.265.500
09 abr 202441,1842,4040,7341,5541,551.993.600
08 abr 202442,3642,9540,1141,2541,253.247.600
05 abr 202439,2042,6939,1442,3542,357.724.800
04 abr 202437,4038,2837,1437,4137,411.092.500
03 abr 202438,2038,2337,0637,1237,121.664.100
02 abr 202438,3338,6137,7438,1538,151.177.500
01 abr 202438,1539,7737,9838,2638,263.669.400
28 mar 202437,5538,0737,0037,3537,351.252.600
27 mar 202437,2838,0836,5337,6637,661.368.900
26 mar 202438,4038,6036,8837,2037,201.596.200
25 mar 202438,9438,9838,1138,3238,321.029.200
22 mar 202439,7239,9538,6038,7138,71959.600
21 mar 202440,1240,4939,5539,9439,94746.700
20 mar 202439,3540,4139,3540,0040,00899.600
19 mar 202439,0039,6038,6039,3539,351.823.900
18 mar 202439,3539,8438,8038,8238,821.029.500
15 mar 202440,3040,3439,0439,0439,041.886.000
14 mar 202440,4140,8540,0140,1140,11713.500
13 mar 202440,4041,0440,0140,6040,601.380.300
12 mar 202440,8041,1640,0940,4540,451.594.700
11 mar 202442,8343,3640,4440,6440,643.102.100
08 mar 202442,9943,7342,6242,8042,801.196.400
07 mar 202443,4043,9343,0243,3243,32956.800
06 mar 202442,6543,8042,1743,3843,382.259.300
05 mar 202442,4943,9842,3142,5042,503.347.000
04 mar 202440,0042,7839,7442,7342,734.781.700
01 mar 202439,0039,2738,1138,8138,811.561.500
29 feb 202439,0639,2538,6038,8238,821.198.200
28 feb 202441,1241,2238,5039,0639,064.261.300
27 feb 202440,0041,4539,9441,3141,31931.800
26 feb 202441,0841,6439,6639,7039,701.504.200
23 feb 202441,3141,8540,9041,2941,29829.700
22 feb 202441,0041,5840,9441,3141,31713.300
21 feb 202441,6641,9440,3640,9840,981.315.400
20 feb 202440,8441,9640,8441,8441,84830.100
19 feb 202440,3441,6840,1541,1741,17866.200
16 feb 202440,3140,6139,5240,5140,511.309.600
15 feb 202439,9340,7039,5040,0040,001.265.700
14 feb 202439,7139,9739,2039,6239,62932.100
09 feb 202440,8041,2239,8039,8039,801.021.200
08 feb 202442,3142,7840,4040,8340,831.822.800
07 feb 202442,2442,9742,0042,2742,271.138.600
06 feb 202440,6542,4440,6342,2442,242.138.400
05 feb 202440,3540,7040,1540,5840,58769.900
02 feb 202440,5040,6039,7540,3640,361.000.400
01 feb 202440,8740,8740,0040,3540,351.311.600
31 ene 202439,5041,8039,5040,7640,762.719.600
30 ene 202440,2040,4239,2839,4539,451.226.200
29 ene 202440,5240,9239,9540,1240,12947.300
26 ene 202441,1041,4040,0940,6540,651.830.900
25 ene 202440,2241,4439,3740,9240,922.790.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...