IRBR3 IRBBRASIL REON
- R$ 51,61
1,15
+2,279%- R$ 52,93
Máxima
- R$ 50,22
Mínima
- 1.715.700,00
Volume
- 20/03/25, 20:59:58
Último Negócio
- R$ 50,46
Abertura
- R$ 89,23
Volume Financeiro
- R$ 52,93
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 56,00%
Desvio Padrão (1a)
- 49,49%
IV (1a)
- 56,38%
EWMA (1a)
- 1,38
Beta (ß)
Destaques
Séries
- 21/03/2025 - 1 dias17/04/2025 - 20 dias16/05/2025 - 38 dias20/06/2025 - 62 dias18/07/2025 - 82 dias15/08/2025 - 102 dias19/09/2025 - 127 dias17/10/2025 - 147 dias21/11/2025 - 172 dias19/12/2025 - 192 dias16/01/2026 - 208 dias20/02/2026 - 233 dias20/03/2026 - 253 dias17/04/2026 - 272 dias15/05/2026 - 290 dias19/06/2026 - 314 dias17/07/2026 - 334 dias21/08/2026 - 359 dias18/09/2026 - 378 dias16/10/2026 - 397 dias19/11/2026 - 420 dias18/12/2026 - 441 dias15/01/2027 - 457 dias19/02/2027 - 482 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IRBRF365 | 0 | R$ 16,26 | 1 | 0 | 0 | 0 | 0 | 36,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR365 | ||
| IRBRF370 | 0 | R$ 15,77 | 1 | 0 | 0 | 0 | 0 | 37,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR370 | ||
| IRBRF375 | 0 | R$ 15,29 | 1 | 0 | 0 | 0 | 0 | 37,50 | 0 | 0 | 0 | -7,843 | -0.07 | 0,47 | R$ 0,47 | IRBRR375 | ||
| IRBRF380 | 0 | R$ 14,81 | 1 | 0 | 0 | 0 | 0 | 38,00 | 0,78 | 0 | 0,39 | 0 | -0.09 | 0,75 | R$ 0,75 | IRBRR380 | ||
| IRBRF385 | 0 | R$ 14,32 | 1 | 0 | 0 | 0 | 0 | 38,50 | 0 | 0 | 0 | 0 | -0.1 | 0,77 | R$ 0,77 | IRBRR385 | ||
| IRBRF390 | 0 | R$ 13,84 | 1 | 0 | 0 | 0 | 0 | 39,00 | 0,95 | 0 | 0,48 | 0 | -0.11 | 0,83 | R$ 0,83 | IRBRR390 | ||
| IRBRF395 | 0 | R$ 13,35 | 1 | 0 | 0 | 0 | 0 | 39,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR395 | ||
| IRBRF40 | 0 | R$ 12,87 | 1 | 0 | 0 | 0 | 0 | 40,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR40 | ||
| IRBRF405 | 0 | R$ 12,38 | 1 | 0 | 0 | 0 | 0 | 40,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR405 | ||
| IRBRF410 | 0 | R$ 11,90 | 1 | 0 | 0 | 0 | 0 | 41,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR410 | ||
| IRBRF415 | 0 | R$ 11,42 | 1 | 0 | 0 | 0 | 0 | 41,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR415 | ||
| IRBRF420 | 0 | R$ 10,93 | 1 | 0 | 0 | 0 | 0 | 42,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR420 | ||
| IRBRF425 | 0 | R$ 10,45 | 1 | 0 | 0 | 0 | 0 | 42,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR425 | ||
| IRBRF430 | 0 | R$ 9,96 | 1 | 0 | 0 | 0 | 0 | 43,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR430 | ||
| IRBRF435 | 0 | R$ 9,48 | 1 | 0 | 0 | 0 | 0 | 43,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR435 | ||
| IRBRF437 | 0 | R$ 9,24 | 1 | 0 | 0 | 0 | 0 | 43,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR437 | ||
| IRBRF440 | 0 | R$ 8,99 | 1 | 0 | 0 | 0 | 0 | 44,00 | 0 | 0 | 0 | -51,531 | -0.15 | 0,95 | R$ 0,95 | IRBRR440 | ||
| IRBRF442 | 0 | R$ 8,75 | 1 | 0 | 0 | 0 | 0 | 44,25 | 0 | 0 | 0 | 0 | -0.21 | 2,01 | R$ 2,01 | IRBRR442 | ||
| IRBRF445 | 0 | R$ 8,51 | 1 | 0 | 0 | 0 | 0 | 44,50 | 3,00 | 0 | 1,50 | 0 | -0.21 | 1,85 | R$ 1,85 | IRBRR445 | ||
| IRBRF447 | 0 | R$ 8,27 | 1 | 0 | 0 | 0 | 0 | 44,75 | 0 | 0 | 0 | 0 | -0.22 | 2,16 | R$ 2,16 | IRBRR447 | ||
| IRBRF450 | 0 | R$ 8,03 | 1 | 0 | 0 | 0 | 0 | 45,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR450 | ||
| IRBRF452 | 0 | R$ 7,78 | 1 | 0 | 0 | 0 | 0 | 45,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR452 | ||
| IRBRF455 | 0 | R$ 7,54 | 1 | 0 | 0 | 0 | 0 | 45,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR455 | ||
| IRBRF457 | 0 | R$ 7,30 | 1 | 0 | 0 | 0 | 0 | 45,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR457 | ||
| IRBRF460 | 0 | R$ 7,06 | 1 | 0 | 0 | 0 | 0 | 46,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR460 | ||
| IRBRF462 | 0 | R$ 6,82 | 1 | 0 | 0 | 0 | 0 | 46,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR462 | ||
| IRBRF465 | 0 | R$ 6,57 | 1 | 0 | 0 | 0 | 0 | 46,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR465 | ||
| IRBRF467 | 0 | R$ 6,33 | 1 | 0 | 0 | 0 | 0 | 46,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR467 | ||
| IRBRF470 | 0 | R$ 6,09 | 1 | 0 | 0 | 0 | 0 | 47,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR470 | ||
| IRBRF472 | 0 | R$ 5,85 | 1 | 0 | 0 | 0 | 0 | 47,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR472 | ||
| IRBRF475 | 0 | R$ 5,61 | 1 | 0 | 0 | 0 | 0 | 47,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR475 | ||
| IRBRF477 | 0 | R$ 5,36 | 1 | 0 | 0 | 0 | 0 | 47,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR477 | ||
| IRBRF480 | 0 | R$ 5,12 | 1 | 0 | 0 | 0 | 0 | 48,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR480 | ||
| IRBRF482 | 0 | R$ 4,88 | 1 | 0 | 0 | 0 | 0 | 48,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR482 | ||
| IRBRF485 | 0 | R$ 4,64 | 1 | 0 | 0 | 0 | 0 | 48,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR485 | ||
| IRBRF487 | R$ 3,40 | R$ 4,39 | 1 | 0 | 0 | 0 | 0 | 48,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR487 | ||
| IRBRF490 | 0 | R$ 4,15 | 1 | 0 | 0 | 0 | 0 | 49,00 | 0 | 0 | 0 | -23,929 | -0.32 | 3,02 | R$ 3,02 | IRBRR490 | ||
| IRBRF495 | 0 | R$ 3,67 | 1 | 0 | 0 | 0 | 0 | 49,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR495 | ||
| IRBRF497 | 0 | R$ 3,43 | 1 | 0 | 0 | 0 | 0 | 49,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR497 | ||
| IRBRF50 | 0 | R$ 3,18 | 1 | 0 | 0 | 0 | 0 | 50,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR50 | ||
| IRBRF505 | 0 | R$ 2,70 | 1 | 0 | 1,50 | 3,00 | 0 | 50,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR505 | ||
| IRBRF510 | 0 | R$ 2,22 | 1 | 0 | 0 | 0 | 0 | 51,00 | 0 | 0 | 0 | 0 | -0.38 | 6,83 | R$ 6,83 | IRBRR510 | ||
| IRBRF515 | 0 | R$ 1,73 | 1 | 0 | 0 | 0 | 0 | 51,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR515 | ||
| IRBRF520 | 0 | R$ 1,25 | 1 | 0 | 0 | 0 | 0 | 52,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR520 | ||
| IRBRF525 | 0 | R$ 0,76 | 1 | 0 | 0 | 0 | 0 | 52,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR525 | ||
| IRBRF530 | 0 | R$ 0,28 | 1 | 0 | 0 | 0 | 0 | 53,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRR530 | ||
| IRBRF535 | R$ 4,10 | R$ 4,10 | 0.53 | 0 | 0 | 0 | 0 | 53,50 | 0 | 0 | 0 | 0 | -1 | 0,206 | 0 | IRBRR535 | ||
| IRBRF540 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 54,00 | 0 | 0 | 0 | 0 | -1 | 0,69 | 0 | IRBRR540 | ||
| IRBRF545 | R$ 3,20 | R$ 3,20 | 0.49 | 0 | 0 | 0 | 0 | 54,50 | 0 | 0 | 0 | 0 | -1 | 1,174 | 0 | IRBRR545 | ||
| IRBRF550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 55,00 | 0 | 0 | 0 | 0 | -1 | 1,659 | 0 | IRBRR550 | ||
| IRBRF555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 55,50 | 0 | 0 | 0 | 0 | -1 | 2,143 | 0 | IRBRR555 | ||
| IRBRF560 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | -1 | 2,627 | 0 | IRBRR560 | ||
| IRBRF565 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | -1 | 3,112 | 0 | IRBRR565 | ||
| IRBRF570 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -1 | 3,596 | 0 | IRBRR570 | ||
| IRBRF575 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 57,50 | 0 | 0 | 0 | 0 | -1 | 4,08 | 0 | IRBRR575 | ||
| IRBRF580 | 0 | 0 | 0 | 0 | 0,01 | 0,02 | 0 | 58,00 | 0 | 0 | 0 | 0 | -1 | 4,564 | 0 | IRBRR580 | ||
| IRBRF585 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 58,50 | 0 | 0 | 0 | 0 | -1 | 5,049 | 0 | IRBRR585 | ||
| IRBRF590 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,00 | 0 | 0 | 0 | 0 | -1 | 5,533 | 0 | IRBRR590 | ||
| IRBRF595 | R$ 2,55 | R$ 2,55 | 0.36 | 0 | 0 | 0 | 0 | 59,50 | 0 | 0 | 0 | 0 | -1 | 6,017 | 0 | IRBRR595 | ||
| IRBRF60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 60,00 | 0 | 0 | 0 | 0 | -1 | 6,501 | 0 | IRBRR60 | ||
| IRBRF610 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 61,00 | 0 | 0 | 0 | 0 | -1 | 7,47 | 0 | IRBRR610 | ||
| IRBRF620 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,00 | 0 | 0 | 0 | 0 | -1 | 8,438 | 0 | IRBRR620 |