Premium
IRB BrasilResseguros SA (IRBR3F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 54.6 | -1.97 | -3.48 | 56 | 56.69 | 54.5 | 16137 |
| 1739914140 | 56.57 | -0.24 | -0.42 | 56.8 | 57.5 | 56.51 | 14853 |
| 1739827800 | 56.81 | -0.19 | -0.33 | 57.15 | 57.95 | 56.81 | 19927 |
| 1739568600 | 57 | 3.51 | 6.56 | 53.68 | 57.6 | 53.52 | 33849 |
| 1739482140 | 53.49 | 1.1 | 2.10 | 52.3 | 53.65 | 52.3 | 14852 |
| 1739395740 | 52.39 | -1.1 | -2.06 | 53.37 | 53.37 | 52.17 | 13283 |
| 1739309400 | 53.49 | 1.1 | 2.10 | 52.02 | 53.58 | 52.02 | 12785 |
| 1739222940 | 52.39 | 0.49 | 0.94 | 51.5 | 53.54 | 51.5 | 14056 |
| 1738963800 | 51.9 | -1.09 | -2.06 | 53.05 | 53.05 | 51.38 | 13628 |
| 1738877340 | 52.99 | 1.01 | 1.94 | 51.99 | 53.13 | 51.8 | 14483 |
| 1738790940 | 51.98 | -0.27 | -0.52 | 51.61 | 52.57 | 51.61 | 15134 |
| 1738704600 | 52.25 | -0.25 | -0.48 | 52.5 | 52.59 | 51.01 | 15911 |
| 1738618200 | 52.5 | -0.4 | -0.76 | 52.77 | 53.5 | 52 | 19144 |
| 1738358940 | 52.9 | -1.53 | -2.81 | 54.11 | 54.7 | 52.13 | 18161 |
| 1738272540 | 54.43 | 1.84 | 3.50 | 52.55 | 54.44 | 51.86 | 25741 |
| 1738186200 | 52.59 | 0.15 | 0.29 | 52.54 | 53.22 | 52.21 | 15637 |
| 1738099740 | 52.44 | 2.04 | 4.05 | 50.6 | 52.55 | 50.6 | 21298 |
| 1738013340 | 50.4 | 0.75 | 1.51 | 49.06 | 50.75 | 49.06 | 18307 |
| 1737754200 | 49.65 | -1.14 | -2.24 | 50.78 | 51.25 | 48.57 | 23958 |
| 1737667740 | 50.79 | 0.09 | 0.18 | 53.84 | 53.97 | 50.64 | 22904 |
| 1737581400 | 50.7 | 0 | 0.00 | 50.7 | 50.7 | 50.7 | 0 |
| 1737495000 | 50.7 | -0.82 | -1.59 | 51.45 | 52.12 | 50.32 | 16447 |
| 1737408600 | 51.52 | -0.7 | -1.34 | 51.51 | 52.95 | 51.15 | 22643 |
| 1737149400 | 52.22 | 1.72 | 3.41 | 50.2 | 52.56 | 49.53 | 35656 |
| 1737062940 | 50.5 | 0 | 0.00 | 51 | 51 | 49.42 | 20231 |
| 1736976540 | 50.5 | 3.71 | 7.93 | 47.26 | 51.47 | 47.26 | 40038 |
| 1736890140 | 46.79 | -1.22 | -2.54 | 48.2 | 48.75 | 46.7 | 24009 |
| 1736803740 | 48.01 | 2.07 | 4.51 | 46.08 | 48.35 | 45.76 | 33652 |
| 1736544540 | 45.94 | 1.64 | 3.70 | 45.25 | 47.25 | 44.51 | 35191 |
| 1736458140 | 44.3 | -0.1 | -0.23 | 44.2 | 44.48 | 43.63 | 12780 |
| 1736371740 | 44.4 | -0.14 | -0.31 | 44 | 45.22 | 43.93 | 21698 |
| 1736285400 | 44.54 | 1.12 | 2.58 | 43.48 | 44.85 | 43.27 | 19279 |
| 1736198940 | 43.42 | 1.31 | 3.11 | 42.05 | 43.95 | 41.52 | 26284 |
| 1735939740 | 42.11 | -2.29 | -5.16 | 44 | 44.29 | 42.11 | 19998 |
| 1735853400 | 44.4 | 2 | 4.72 | 43 | 44.68 | 42.05 | 33270 |
| 1735594200 | 42.4 | -0.85 | -1.97 | 43.2 | 44.1 | 41.91 | 23577 |
| 1735334940 | 43.25 | 0.42 | 0.98 | 42.59 | 43.27 | 41.82 | 23003 |
| 1735248540 | 42.83 | 4.56 | 11.92 | 38.5 | 43.55 | 38.5 | 53152 |
| 1734989340 | 38.27 | 0.77 | 2.05 | 37.6 | 39.5 | 36.89 | 26934 |
| 1734730200 | 37.5 | 0.25 | 0.67 | 37.23 | 37.55 | 36.32 | 22259 |
| 1734643800 | 37.25 | -0.61 | -1.61 | 37.82 | 38.54 | 37.25 | 17091 |
| 1734557400 | 37.86 | -1.44 | -3.66 | 39.54 | 39.75 | 37.67 | 18055 |
| 1734470940 | 39.3 | 0.35 | 0.90 | 39.3 | 40.15 | 38.91 | 14571 |
| 1734384540 | 38.95 | -0.72 | -1.81 | 39.27 | 40.19 | 38.95 | 13437 |
| 1734125340 | 39.67 | -0.66 | -1.64 | 39.81 | 40.75 | 39.31 | 11409 |
| 1734039000 | 40.33 | -0.89 | -2.16 | 40.9 | 40.94 | 39.6 | 11880 |
| 1733952540 | 41.22 | 0.89 | 2.21 | 40.15 | 41.7 | 39.65 | 17042 |
| 1733866140 | 40.33 | 1.59 | 4.10 | 39.25 | 40.61 | 39.25 | 13468 |
| 1733779740 | 38.74 | 0.09 | 0.23 | 38.66 | 39.31 | 38.66 | 10466 |
| 1733520600 | 38.65 | -1.57 | -3.90 | 40 | 40.32 | 38.41 | 15143 |
| 1733434200 | 40.22 | 0.23 | 0.58 | 40 | 40.75 | 40 | 11452 |
| 1733347800 | 39.99 | 0.57 | 1.45 | 39.4 | 40.34 | 39 | 15620 |
| 1733261340 | 39.42 | -0.99 | -2.45 | 39.98 | 40.37 | 38.94 | 17736 |
| 1733174940 | 40.41 | -0.48 | -1.17 | 40.74 | 41.18 | 39.56 | 17069 |
| 1732915740 | 40.89 | 1.82 | 4.66 | 39.4 | 40.98 | 38.66 | 20061 |
| 1732829400 | 39.07 | -1.51 | -3.72 | 40.5 | 41 | 39.07 | 12980 |
| 1732743000 | 40.58 | -0.22 | -0.54 | 40.75 | 41.35 | 39.81 | 19406 |
| 1732656600 | 40.8 | 0.99 | 2.49 | 40.03 | 41.75 | 39.85 | 20735 |
| 1732570140 | 39.81 | 0.51 | 1.30 | 39.44 | 40.15 | 39.44 | 14391 |
| 1732310940 | 39.3 | 0.81 | 2.10 | 39 | 39.36 | 38.68 | 11696 |
| 1732224600 | 38.49 | -1.19 | -3.00 | 39.65 | 39.73 | 38.27 | 19332 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
