IRBR3 IRBBRASIL REON
- R$ 53,67
-1,45
-2,631%- R$ 55,08
Máxima
- R$ 53,27
Mínima
- 521.100,00
Volume
- 20/03/26, 18:32:05
Último Negócio
- R$ 54,66
Abertura
- R$ 28,02
Volume Financeiro
- R$ 55,08
Tendência
- Baixa
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 31,00%
Desvio Padrão (1a)
- 44,58%
IV (1a)
- 30,48%
EWMA (1a)
- 1,01
Beta (ß)
Destaques
Séries
- 27/03/2026 - 5 dias02/04/2026 - 9 dias10/04/2026 - 14 dias17/04/2026 - 19 dias24/04/2026 - 23 dias30/04/2026 - 27 dias15/05/2026 - 37 dias19/06/2026 - 61 dias17/07/2026 - 81 dias21/08/2026 - 106 dias18/09/2026 - 125 dias16/10/2026 - 144 dias19/11/2026 - 167 dias18/12/2026 - 188 dias15/01/2027 - 204 dias19/02/2027 - 229 dias19/03/2027 - 249 dias16/04/2027 - 268 dias21/05/2027 - 292 dias18/06/2027 - 311 dias16/07/2027 - 331 dias20/08/2027 - 356 dias17/09/2027 - 375 dias15/10/2027 - 394 dias19/11/2027 - 417 dias17/12/2027 - 437 dias21/01/2028 - 460 dias18/02/2028 - 480 dias17/03/2028 - 500 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IRBRF350 | R$ 31,84 | R$ 31,84 | 0.84 | 0 | 0 | 0 | 0 | 35,00 | 0,21 | 0,03 | 0,12 | 0 | -0.03 | 0,21 | R$ 0,21 | IRBRR350 | ||
| IRBRF400 | R$ 16,30 | R$ 16,30 | 0.87 | 0 | 5,00 | 10,00 | 0 | 40,00 | 0,89 | 0,05 | 0,47 | 8,696 | -0.05 | 0,25 | R$ 0,25 | IRBRR400 | ||
| IRBRF500 | R$ 7,99 | R$ 7,99 | 0.71 | 0 | 0,49 | 0,97 | 0 | 50,00 | 0 | 0 | 0 | 31,452 | -0.26 | 1,63 | R$ 1,63 | IRBRR500 | ||
| IRBRF530 | R$ 6,16 | R$ 6,16 | 0.62 | 0 | 0 | 0 | 0 | 53,00 | 0 | 0,90 | 0,45 | 33,50 | -0.37 | 2,67 | R$ 2,67 | IRBRR530 | ||
| IRBRF540 | 0 | R$ 1,34 | 1 | 0 | 0 | 0 | 0 | 54,00 | 0 | 0 | 0 | 120,00 | -0.41 | 3,08 | R$ 3,08 | IRBRR540 | ||
| IRBRF550 | 0 | R$ 0,37 | 1 | 0 | 0 | 0 | 0 | 55,00 | 0 | 0 | 0 | 0 | -0.45 | 2,60 | R$ 2,60 | IRBRR550 | ||
| IRBRF560 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | -1 | 0,595 | 0 | IRBRR560 | ||
| IRBRF565 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | -0.6 | 2,10 | R$ 2,10 | IRBRR565 | ||
| IRBRF570 | R$ 4,05 | R$ 4,05 | 0.49 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -0.58 | 3,30 | R$ 3,30 | IRBRR570 | ||
| IRBRF575 | R$ 4,02 | R$ 4,02 | 0.48 | 0 | 0 | 0 | 0 | 57,50 | 0 | 0 | 0 | 0 | -0.66 | 3,03 | R$ 3,03 | IRBRR575 | ||
| IRBRF580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0 | 0 | 0 | -1 | 2,533 | 0 | IRBRR580 | ||
| IRBRF585 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 58,50 | 0 | 0 | 0 | 0 | -1 | 3,018 | 0 | IRBRR585 | ||
| IRBRF590 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,00 | 0 | 0 | 0 | 0 | -1 | 3,502 | R$ 2,99 | IRBRR590 | ||
| IRBRF595 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,50 | 0 | 0 | 0 | 0 | -1 | 3,987 | 0 | IRBRR595 | ||
| IRBRF600 | R$ 2,95 | R$ 2,95 | 0.4 | 0 | 4,20 | 1,50 | 6,90 | 60,00 | 0 | 0 | 0 | 0 | -0.7 | 5,72 | R$ 5,72 | IRBRR600 | ||
| IRBRF605 | R$ 5,46 | R$ 5,46 | 0.47 | 0 | 0 | 0 | 0 | 60,50 | 0 | 0 | 0 | 0 | -1 | 4,956 | 0 | IRBRR605 | ||
| IRBRF610 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 61,00 | 0 | 0 | 0 | 0 | -1 | 5,44 | 0 | IRBRR610 | ||
| IRBRF615 | R$ 2,33 | R$ 2,33 | 0.35 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | -1 | 5,925 | 0 | IRBRR615 | ||
| IRBRF620 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,00 | 0 | 0 | 0 | 0 | -0.93 | 6,53 | R$ 6,53 | IRBRR620 | ||
| IRBRF625 | R$ 2,98 | R$ 2,98 | 0.36 | 0 | 0 | 0 | 0 | 62,50 | 0 | 0 | 0 | 0 | -1 | 6,894 | 0 | IRBRR625 | ||
| IRBRF630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,00 | 0 | 0 | 0 | 0 | -1 | 7,378 | 0 | IRBRR630 | ||
| IRBRF635 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,50 | 0 | 0 | 0 | 0 | -1 | 7,863 | 0 | IRBRR635 | ||
| IRBRF640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,00 | 0 | 0 | 0 | 0 | -1 | 8,347 | 0 | IRBRR640 | ||
| IRBRF645 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,50 | 0 | 0 | 0 | 0 | -1 | 8,832 | 0 | IRBRR645 | ||
| IRBRF650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,00 | 0 | 0 | 0 | 0 | -1 | 9,316 | 0 | IRBRR650 | ||
| IRBRF655 | R$ 1,12 | R$ 1,12 | 0.21 | 0 | 0 | 0 | 0 | 65,50 | 0 | 0 | 0 | 0 | -1 | 9,801 | 0 | IRBRR655 | ||
| IRBRF660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,00 | 0 | 0 | 0 | 0 | -1 | 10,285 | 0 | IRBRR660 | ||
| IRBRF665 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,50 | 0 | 0 | 0 | 0 | -1 | 10,77 | 0 | IRBRR665 | ||
| IRBRF670 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,00 | 0 | 0 | 0 | 0 | -1 | 11,255 | 0 | IRBRR670 | ||
| IRBRF675 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,50 | 0 | 0 | 0 | 0 | -1 | 11,739 | 0 | IRBRR675 | ||
| IRBRF680 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,00 | 0 | 0 | 0 | 0 | -1 | 12,224 | 0 | IRBRR680 | ||
| IRBRF685 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,50 | 0 | 0 | 0 | 0 | -1 | 12,708 | 0 | IRBRR685 | ||
| IRBRF690 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,00 | 0 | 0 | 0 | 0 | -1 | 13,193 | 0 | IRBRR690 | ||
| IRBRF695 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,50 | 0 | 0 | 0 | 0 | -1 | 13,677 | 0 | IRBRR695 | ||
| IRBRF70 | R$ 1,20 | R$ 1,20 | 0.19 | 0 | 0 | 0 | 0 | 70,00 | 0 | 0 | 0 | 0 | -0.92 | 14,433 | R$ 5,80 | IRBRR70 | ||
| IRBRF705 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,50 | 0 | 0 | 0 | 0 | -1 | 14,646 | 0 | IRBRR705 | ||
| IRBRF710 | R$ 2,37 | R$ 2,37 | 0.27 | 0 | 0 | 0 | 0 | 71,00 | 0 | 0 | 0 | 0 | -1 | 15,131 | 0 | IRBRR710 | ||
| IRBRF715 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,50 | 0 | 0 | 0 | 0 | -1 | 15,615 | 0 | IRBRR715 | ||
| IRBRF720 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,00 | 0 | 0 | 0 | 0 | -1 | 16,10 | 0 | IRBRR720 | ||
| IRBRF725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,50 | 0 | 0 | 0 | 0 | -1 | 16,584 | 0 | IRBRR725 | ||
| IRBRF730 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | -1 | 17,069 | 0 | IRBRR730 | ||
| IRBRF735 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,50 | 0 | 0 | 0 | 0 | -1 | 17,553 | 0 | IRBRR735 | ||
| IRBRF740 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,00 | 0 | 0 | 0 | 0 | -1 | 18,038 | 0 | IRBRR740 | ||
| IRBRF745 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,50 | 0 | 0 | 0 | 0 | -1 | 18,522 | 0 | IRBRR745 | ||
| IRBRF750 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,00 | 0 | 0 | 0 | 0 | -1 | 19,007 | 0 | IRBRR750 | ||
| IRBRF755 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,50 | 0 | 0 | 0 | 0 | -1 | 19,491 | 0 | IRBRR755 | ||
| IRBRF760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,00 | 0 | 0 | 0 | 0 | -1 | 19,976 | 0 | IRBRR760 | ||
| IRBRF765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,50 | 0 | 0 | 0 | 0 | -1 | 20,46 | 0 | IRBRR765 | ||
| IRBRF770 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,00 | 0 | 0 | 0 | 0 | -1 | 20,945 | 0 | IRBRR770 | ||
| IRBRF775 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,50 | 0 | 0 | 0 | 0 | -1 | 21,429 | 0 | IRBRR775 | ||
| IRBRF780 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,00 | 0 | 0 | 0 | 0 | -1 | 21,914 | 0 | IRBRR780 | ||
| IRBRF785 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,50 | 0 | 0 | 0 | 0 | -1 | 22,398 | 0 | IRBRR785 |