IRBR3 IRBBRASIL REON
- R$ 51,84
0,18
+0,348%- R$ 52,15
Máxima
- R$ 51,50
Mínima
- 221.400,00
Volume
- 19/06/26, 18:25:21
Último Negócio
- R$ 51,70
Abertura
- R$ 11,50
Volume Financeiro
- R$ 52,15
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 29,00%
Desvio Padrão (1a)
- 25,27%
IV (1a)
- 27,87%
EWMA (1a)
- 1,12
Beta (ß)
Destaques
Séries
- 26/06/2026 - 5 dias03/07/2026 - 10 dias10/07/2026 - 15 dias17/07/2026 - 20 dias24/07/2026 - 25 dias31/07/2026 - 30 dias21/08/2026 - 45 dias18/09/2026 - 64 dias16/10/2026 - dias19/11/2026 - 106 dias18/12/2026 - 127 dias15/01/2027 - 143 dias19/02/2027 - 168 dias19/03/2027 - 188 dias16/04/2027 - 207 dias21/05/2027 - 231 dias18/06/2027 - 250 dias16/07/2027 - 270 dias20/08/2027 - 295 dias17/09/2027 - 314 dias15/10/2027 - 333 dias19/11/2027 - 356 dias17/12/2027 - 376 dias21/01/2028 - 399 dias18/02/2028 - 419 dias17/03/2028 - 439 dias20/04/2028 - 462 dias19/05/2028 - 481 dias16/06/2028 - 500 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IRBRH399 | R$ 13,85 | R$ 13,86 | 1 | 0 | 7,50 | 0 | 15,00 | 38,87 | 0 | 0,05 | 0,03 | 0 | -0.03 | 0,12 | R$ 0,12 | IRBRT399 | ||
| IRBRH411 | 0 | R$ 11,91 | 1 | 0 | 0 | 0 | 0 | 40,87 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT411 | ||
| IRBRH416 | 0 | R$ 11,42 | 1 | 0 | 0 | 0 | 0 | 41,37 | 0,25 | 0 | 0,13 | 0 | 0 | 0 | 0 | IRBRT416 | ||
| IRBRH421 | 0 | R$ 10,93 | 1 | 0 | 0 | 0 | 0 | 41,87 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT421 | ||
| IRBRH426 | 0 | R$ 10,44 | 1 | 0 | 0 | 0 | 0 | 42,37 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT426 | ||
| IRBRH431 | 0 | R$ 9,95 | 1 | 0 | 0 | 0 | 0 | 42,87 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT431 | ||
| IRBRH436 | 0 | R$ 9,47 | 1 | 0 | 0 | 0 | 0 | 43,37 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT436 | ||
| IRBRH441 | 0 | R$ 8,98 | 1 | 0 | 0 | 0 | 0 | 43,87 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT441 | ||
| IRBRH446 | 0 | R$ 8,49 | 1 | 0 | 0 | 0 | 0 | 44,37 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT446 | ||
| IRBRH451 | R$ 8,68 | R$ 8,68 | 0.86 | 0 | 0 | 0 | 0 | 44,87 | 0 | 0 | 0 | 0 | -0.11 | 0,42 | R$ 0,42 | IRBRT451 | ||
| IRBRH456 | 0 | R$ 7,51 | 1 | 0 | 0 | 0 | 0 | 45,37 | 0 | 0 | 0 | 0 | -0.11 | 0,37 | R$ 0,37 | IRBRT456 | ||
| IRBRH461 | 0 | R$ 7,02 | 1 | 0 | 0 | 0 | 0 | 45,87 | 0 | 0 | 0 | 0 | -0.12 | 0,41 | R$ 0,41 | IRBRT461 | ||
| IRBRH466 | 0 | R$ 6,53 | 1 | 0 | 0 | 0 | 0 | 46,37 | 0 | 0,01 | 0,01 | 0 | -0.13 | 0,46 | R$ 0,46 | IRBRT466 | ||
| IRBRH471 | 0 | R$ 6,05 | 1 | 0 | 0 | 0 | 0 | 46,87 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT471 | ||
| IRBRH476 | 0 | R$ 5,56 | 1 | 0 | 0 | 0 | 0 | 47,37 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT476 | ||
| IRBRH481 | 0 | R$ 5,07 | 1 | 0 | 0 | 0 | 0 | 47,87 | 0 | 0 | 0 | 0 | -0.21 | 0,87 | R$ 0,87 | IRBRT481 | ||
| IRBRH486 | 0 | R$ 4,58 | 1 | 0 | 0 | 0 | 0 | 48,37 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT486 | ||
| IRBRH500 | R$ 5,20 | R$ 5,20 | 0.75 | 0 | 0 | 0 | 0 | 48,87 | 1,50 | 0,06 | 0,78 | -13,00 | -0.23 | 0,87 | R$ 0,87 | IRBRT500 | ||
| IRBRH496 | 0 | R$ 3,60 | 1 | 0 | 0 | 0 | 0 | 49,37 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRT496 | ||
| IRBRH503 | R$ 3,70 | R$ 3,70 | 0.74 | 0 | 0 | 0 | 0 | 50,12 | 0 | 0 | 0 | -5,469 | -0.29 | 1,21 | R$ 1,21 | IRBRT503 | ||
| IRBRH511 | 0 | R$ 2,38 | 1 | 0 | 0,02 | 0,04 | 0 | 50,62 | 0 | 0,15 | 0,08 | -12,00 | -0.32 | 1,32 | R$ 1,32 | IRBRT511 | ||
| IRBRH513 | R$ 3,41 | R$ 3,41 | 0.65 | 4,281 | 0 | 0 | 0 | 51,12 | 0 | 0 | 0 | 0 | -0.36 | 1,60 | R$ 1,60 | IRBRT513 | ||
| IRBRH518 | R$ 2,83 | R$ 2,83 | 0.63 | 0 | 0 | 0 | 0 | 51,62 | 2,00 | 0 | 1,00 | -14,286 | -0.38 | 1,62 | R$ 1,62 | IRBRT518 | ||
| IRBRH523 | R$ 2,81 | R$ 2,81 | 0.58 | -1,056 | 0 | 0 | 0 | 52,12 | 0 | 0 | 0 | -5,00 | -0.42 | 1,90 | R$ 1,90 | IRBRT523 | ||
| IRBRH531 | R$ 2,60 | R$ 2,60 | 0.55 | 0 | 0 | 0 | 0 | 52,62 | 0 | 0 | 0 | -6,306 | -0.45 | 2,08 | R$ 2,08 | IRBRT531 | ||
| IRBRH536 | R$ 2,30 | R$ 2,30 | 0.52 | 2,222 | 0,18 | 0,35 | 0 | 53,12 | 0 | 0 | 0 | 0 | -1 | 0,061 | 0 | IRBRT536 | ||
| IRBRH541 | R$ 2,38 | R$ 2,38 | 0.49 | 0 | 0 | 0 | 0 | 53,62 | 0 | 0 | 0 | 0 | -0.51 | 2,67 | R$ 2,67 | IRBRT541 | ||
| IRBRH543 | R$ 1,90 | R$ 1,90 | 0.45 | 7,345 | 0 | 0 | 0 | 54,12 | 0 | 0 | 0 | 0 | -1 | 1,038 | 0 | IRBRT543 | ||
| IRBRH551 | R$ 1,28 | R$ 1,28 | 0.4 | 0 | 0 | 0 | 0 | 54,62 | 0 | 0 | 0 | 0 | -0.56 | 3,60 | R$ 3,60 | IRBRT551 | ||
| IRBRH556 | R$ 1,50 | R$ 1,50 | 0.39 | 0 | 0 | 0 | 0 | 55,12 | 0 | 0 | 0 | 0 | -1 | 2,015 | 0 | IRBRT556 | ||
| IRBRH561 | R$ 1,32 | R$ 1,32 | 0.36 | 5,60 | 0 | 0 | 0 | 55,62 | 0 | 0 | 0 | 0 | -1 | 2,504 | 0 | IRBRT561 | ||
| IRBRH563 | R$ 1,35 | R$ 1,35 | 0.34 | 0 | 0,01 | 0,01 | 0 | 56,12 | 0 | 0 | 0 | 0 | -1 | 2,992 | 0 | IRBRT563 | ||
| IRBRH571 | R$ 1,00 | R$ 1,00 | 0.3 | -16,667 | 0,75 | 0 | 1,50 | 56,62 | 0 | 0 | 0 | 0 | -1 | 3,481 | 0 | IRBRT571 | ||
| IRBRH573 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 57,12 | 0 | 0 | 0 | 0 | -1 | 3,969 | 0 | IRBRT573 | ||
| IRBRH581 | R$ 0,69 | R$ 0,69 | 0.23 | 0 | 0 | 0 | 0 | 57,62 | 0 | 0 | 0 | 0 | -1 | 4,458 | 0 | IRBRT581 | ||
| IRBRH586 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 58,12 | 0 | 0 | 0 | 0 | -1 | 4,946 | 0 | IRBRT586 | ||
| IRBRH600 | R$ 0,54 | R$ 0,54 | 0.18 | -1,818 | 0,13 | 0,25 | 0 | 58,87 | 0 | 1,00 | 0,50 | 0 | -0.73 | 6,85 | R$ 6,85 | IRBRT600 | ||
| IRBRH601 | R$ 0,50 | R$ 0,50 | 0.16 | 0 | 0,10 | 0,20 | 0 | 59,87 | 0 | 0 | 0 | 0 | -1 | 6,656 | 0 | IRBRT601 | ||
| IRBRH611 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 60,87 | 0 | 0 | 0 | 0 | -1 | 7,633 | 0 | IRBRT611 | ||
| IRBRH621 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 61,87 | 0 | 0 | 0 | 0 | -1 | 8,61 | 0 | IRBRT621 | ||
| IRBRH631 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,87 | 0 | 0 | 0 | 0 | -1 | 9,587 | 0 | IRBRT631 | ||
| IRBRH641 | R$ 0,25 | R$ 0,25 | 0.09 | 0 | 0 | 0 | 0 | 63,87 | 0 | 0 | 0 | 0 | -1 | 10,564 | 0 | IRBRT641 | ||
| IRBRH651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,87 | 0 | 0 | 0 | 0 | -1 | 11,541 | 0 | IRBRT651 | ||
| IRBRH661 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,87 | 0 | 0 | 0 | 0 | -1 | 12,519 | 0 | IRBRT661 | ||
| IRBRH671 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,87 | 0 | 0 | 0 | 0 | -1 | 13,496 | 0 | IRBRT671 | ||
| IRBRH681 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,87 | 0 | 0 | 0 | 0 | -1 | 14,473 | 0 | IRBRT681 | ||
| IRBRH691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,87 | 0 | 0 | 0 | 0 | -0.98 | 15,51 | R$ 15,51 | IRBRT691 | ||
| IRBRH701 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,87 | 0 | 0 | 0 | 0 | -1 | 16,427 | 0 | IRBRT701 | ||
| IRBRH711 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,87 | 0 | 0 | 0 | 0 | -1 | 17,404 | 0 | IRBRT711 | ||
| IRBRH721 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,87 | 0 | 0 | 0 | 0 | -1 | 18,381 | 0 | IRBRT721 |