IRBR3 IRBBRASIL REON
- R$ 53,39
-1,43
-2,609%- R$ 54,82
Máxima
- R$ 53,22
Mínima
- 341.400,00
Volume
- 16/12/25, 13:46:18
Último Negócio
- R$ 54,82
Abertura
- R$ 18,38
Volume Financeiro
- R$ 54,82
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 42,00%
Desvio Padrão (1a)
- 23,90%
IV (1a)
- 34,43%
EWMA (1a)
- 1,27
Beta (ß)
Destaques
Séries
- 19/12/2025 - 3 dias26/12/2025 - 6 dias02/01/2026 - 9 dias09/01/2026 - 14 dias16/01/2026 - 19 dias23/01/2026 - 24 dias30/01/2026 - 29 dias20/02/2026 - 44 dias20/03/2026 - 64 dias17/04/2026 - 83 dias15/05/2026 - 101 dias19/06/2026 - 125 dias17/07/2026 - 145 dias21/08/2026 - 170 dias18/09/2026 - 189 dias16/10/2026 - 208 dias19/11/2026 - 231 dias18/12/2026 - 252 dias15/01/2027 - 268 dias19/02/2027 - 293 dias19/03/2027 - 313 dias16/04/2027 - 332 dias21/05/2027 - 356 dias18/06/2027 - 375 dias16/07/2027 - 395 dias20/08/2027 - 420 dias17/09/2027 - 439 dias15/10/2027 - 458 dias19/11/2027 - 481 dias17/12/2027 - 501 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IRBRE49 | R$ 6,00 | R$ 6,88 | 1 | 0 | 0 | 0 | 0 | 49,00 | 0 | 0,94 | 0,47 | 0 | -0.23 | 1,75 | R$ 1,75 | IRBRQ49 | ||
| IRBRE550 | R$ 5,25 | R$ 5,25 | 0.58 | 0 | 0 | 0 | 0 | 55,00 | 0 | 0 | 0 | 0 | -0.41 | 4,86 | R$ 4,86 | IRBRQ550 | ||
| IRBRE560 | R$ 3,54 | R$ 3,54 | 0.54 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRQ560 | ||
| IRBRE570 | R$ 5,33 | R$ 5,33 | 0.53 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -1 | 0,716 | 0 | IRBRQ570 | ||
| IRBRE580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0 | 0 | 0 | -0.49 | 6,76 | R$ 6,76 | IRBRQ580 | ||
| IRBRE590 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,00 | 0 | 0 | 0 | 0 | -1 | 2,615 | 0 | IRBRQ590 | ||
| IRBRE60 | R$ 2,99 | R$ 2,99 | 0.42 | 0 | 0 | 0 | 0 | 60,00 | 0 | 0 | 0 | 0 | -0.51 | 9,09 | R$ 9,09 | IRBRQ60 | ||
| IRBRE615 | R$ 2,86 | R$ 2,86 | 0.39 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | -1 | 4,988 | 0 | IRBRQ615 | ||
| IRBRE625 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,50 | 0 | 0 | 0 | 0 | -1 | 5,937 | 0 | IRBRQ625 | ||
| IRBRE635 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,50 | 0 | 0 | 0 | 0 | -1 | 6,886 | 0 | IRBRQ635 | ||
| IRBRE640 | R$ 2,22 | R$ 2,22 | 0.32 | 0 | 0 | 0 | 0 | 64,00 | 0 | 0 | 0 | 0 | -1 | 7,361 | 0 | IRBRQ640 | ||
| IRBRE645 | R$ 2,09 | R$ 2,09 | 0.31 | 0 | 0 | 0 | 0 | 64,50 | 0 | 0 | 0 | 0 | -1 | 7,835 | 0 | IRBRQ645 | ||
| IRBRE650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,00 | 0 | 0 | 0 | 0 | -0.66 | 11,11 | R$ 11,11 | IRBRQ650 | ||
| IRBRE655 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,50 | 0 | 0 | 0 | 0 | -1 | 8,785 | 0 | IRBRQ655 | ||
| IRBRE660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,00 | 0 | 0 | 0 | 0 | -1 | 9,259 | 0 | IRBRQ660 | ||
| IRBRE665 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,50 | 0 | 0 | 0 | 0 | -1 | 9,734 | 0 | IRBRQ665 | ||
| IRBRE670 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,00 | 0 | 0 | 0 | 0 | -1 | 10,209 | 0 | IRBRQ670 | ||
| IRBRE675 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,50 | 0 | 0 | 0 | 0 | -1 | 10,683 | 0 | IRBRQ675 | ||
| IRBRE680 | R$ 0,66 | R$ 0,66 | 0.15 | 0 | 0,03 | 0,06 | 0 | 68,00 | 0 | 0 | 0 | 0 | -1 | 11,158 | 0 | IRBRQ680 | ||
| IRBRE685 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,50 | 0 | 0 | 0 | 0 | -1 | 11,632 | 0 | IRBRQ685 | ||
| IRBRE690 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,00 | 0 | 0 | 0 | 0 | -1 | 12,107 | 0 | IRBRQ690 | ||
| IRBRE69 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,50 | 0 | 0 | 0 | 0 | -1 | 12,582 | 0 | IRBRQ69 | ||
| IRBRE70 | R$ 0,90 | R$ 0,90 | 0.17 | 0 | 0 | 0 | 0 | 70,00 | 0 | 0 | 0 | 0 | -1 | 13,056 | 0 | IRBRQ70 | ||
| IRBRE705 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,50 | 0 | 0 | 0 | 0 | -1 | 13,531 | 0 | IRBRQ705 | ||
| IRBRE710 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,00 | 0 | 0 | 0 | 0 | -1 | 14,005 | 0 | IRBRQ710 | ||
| IRBRE715 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,50 | 0 | 0 | 0 | 0 | -1 | 14,48 | 0 | IRBRQ715 | ||
| IRBRE720 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,00 | 0 | 0 | 0 | 0 | -1 | 14,955 | 0 | IRBRQ720 | ||
| IRBRE725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,50 | 0 | 0 | 0 | 0 | -1 | 15,429 | 0 | IRBRQ725 | ||
| IRBRE730 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | -1 | 15,904 | 0 | IRBRQ730 | ||
| IRBRE735 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,50 | 0 | 0 | 0 | 0 | -1 | 16,379 | 0 | IRBRQ735 | ||
| IRBRE740 | R$ 0,41 | R$ 0,41 | 0.09 | 0 | 0 | 0 | 0 | 74,00 | 0 | 0 | 0 | 0 | -1 | 16,853 | 0 | IRBRQ740 | ||
| IRBRE745 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,50 | 0 | 0 | 0 | 0 | -1 | 17,328 | 0 | IRBRQ745 | ||
| IRBRE750 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,00 | 0 | 0 | 0 | 0 | -1 | 17,802 | 0 | IRBRQ750 | ||
| IRBRE755 | R$ 1,09 | R$ 1,09 | 0.16 | 0 | 0 | 0 | 0 | 75,50 | 0 | 0 | 0 | 0 | -1 | 18,277 | 0 | IRBRQ755 | ||
| IRBRE760 | R$ 0,68 | R$ 0,68 | 0.12 | 0 | 0 | 0 | 0 | 76,00 | 0 | 0 | 0 | 0 | -1 | 18,752 | 0 | IRBRQ760 | ||
| IRBRE765 | R$ 1,02 | R$ 1,02 | 0.15 | 0 | 0 | 0 | 0 | 76,50 | 0 | 0 | 0 | 0 | -1 | 19,226 | 0 | IRBRQ765 | ||
| IRBRE770 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,00 | 0 | 0 | 0 | 0 | -1 | 19,701 | 0 | IRBRQ770 | ||
| IRBRE775 | R$ 0,94 | R$ 0,94 | 0.14 | 0 | 0 | 0 | 0 | 77,50 | 0 | 0 | 0 | 0 | -1 | 20,175 | 0 | IRBRQ775 | ||
| IRBRE780 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,00 | 0 | 0 | 0 | 0 | -1 | 20,65 | 0 | IRBRQ780 | ||
| IRBRE785 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,50 | 0 | 0 | 0 | 0 | -1 | 21,125 | 0 | IRBRQ785 | ||
| IRBRE790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,00 | 0 | 0 | 0 | 0 | -1 | 21,599 | 0 | IRBRQ790 | ||
| IRBRE795 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,50 | 0 | 0 | 0 | 0 | -1 | 22,074 | 0 | IRBRQ795 | ||
| IRBRE800 | R$ 0,65 | R$ 0,65 | 0.11 | 0 | 0 | 0 | 0 | 80,00 | 0 | 0 | 0 | 0 | -1 | 22,549 | 0 | IRBRQ800 | ||
| IRBRE805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,50 | 0 | 0 | 0 | 0 | -1 | 23,023 | 0 | IRBRQ805 | ||
| IRBRE810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,00 | 0 | 0 | 0 | 0 | -1 | 23,498 | 0 | IRBRQ810 | ||
| IRBRE815 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,50 | 0 | 0 | 0 | 0 | -1 | 23,972 | 0 | IRBRQ815 | ||
| IRBRE820 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,00 | 0 | 0 | 0 | 0 | -1 | 24,447 | 0 | IRBRQ820 | ||
| IRBRE825 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,50 | 0 | 0 | 0 | 0 | -1 | 24,922 | 0 | IRBRQ825 | ||
| IRBRE830 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,00 | 0 | 0 | 0 | 0 | -1 | 25,396 | 0 | IRBRQ830 | ||
| IRBRE835 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,50 | 0 | 0 | 0 | 0 | -1 | 25,871 | 0 | IRBRQ835 | ||
| IRBRE840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,00 | 0 | 0 | 0 | 0 | -1 | 26,345 | 0 | IRBRQ840 | ||
| IRBRE845 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,50 | 0 | 0 | 0 | 0 | -1 | 26,82 | 0 | IRBRQ845 | ||
| IRBRE850 | R$ 0,47 | R$ 0,47 | 0.08 | 0 | 0 | 0 | 0 | 85,00 | 0 | 0 | 0 | 0 | -1 | 27,295 | 0 | IRBRQ850 | ||
| IRBRE855 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,50 | 0 | 0 | 0 | 0 | -1 | 27,769 | 0 | IRBRQ855 | ||
| IRBRE85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,00 | 0 | 0 | 0 | 0 | -1 | 28,244 | 0 | IRBRQ85 | ||
| IRBRE865 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,50 | 0 | 0 | 0 | 0 | -1 | 28,719 | 0 | IRBRQ865 | ||
| IRBRE870 | R$ 0,26 | R$ 0,26 | 0.05 | 0 | 0 | 0 | 0 | 87,00 | 0 | 0 | 0 | 0 | -1 | 29,193 | 0 | IRBRQ870 | ||
| IRBRE875 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,50 | 0 | 0 | 0 | 0 | -1 | 29,668 | 0 | IRBRQ875 | ||
| IRBRE880 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,00 | 0 | 0 | 0 | 0 | -1 | 30,142 | 0 | IRBRQ880 | ||
| IRBRE885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,50 | 0 | 0 | 0 | 0 | -1 | 30,617 | 0 | IRBRQ885 | ||
| IRBRE890 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,00 | 0 | 0 | 0 | 0 | -1 | 31,092 | 0 | IRBRQ890 | ||
| IRBRE895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,50 | 0 | 0 | 0 | 0 | -1 | 31,566 | 0 | IRBRQ895 | ||
| IRBRE900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,00 | 0 | 0 | 0 | 0 | -1 | 32,041 | 0 | IRBRQ900 | ||
| IRBRE905 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,50 | 0 | 0 | 0 | 0 | -1 | 32,515 | 0 | IRBRQ905 | ||
| IRBRE910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,00 | 0 | 0 | 0 | 0 | -1 | 32,99 | 0 | IRBRQ910 | ||
| IRBRE915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,50 | 0 | 0 | 0 | 0 | -1 | 33,465 | 0 | IRBRQ915 | ||
| IRBRE920 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 92,00 | 0 | 0 | 0 | 0 | -0.37 | 55,00 | R$ 55,00 | IRBRQ920 | ||
| IRBRE925 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,50 | 0 | 0 | 0 | 0 | -1 | 34,414 | 0 | IRBRQ925 | ||
| IRBRE930 | R$ 0,26 | R$ 0,26 | 0.05 | 0 | 0 | 0 | 0 | 93,00 | 0 | 0 | 0 | 0 | -1 | 34,889 | 0 | IRBRQ930 | ||
| IRBRE935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,50 | 0 | 0 | 0 | 0 | -1 | 35,363 | 0 | IRBRQ935 | ||
| IRBRE940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,00 | 0 | 0 | 0 | 0 | -1 | 35,838 | 0 | IRBRQ940 | ||
| IRBRE945 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,50 | 0 | 0 | 0 | 0 | -1 | 36,312 | 0 | IRBRQ945 | ||
| IRBRE950 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,00 | 0 | 0 | 0 | 0 | -1 | 36,787 | 0 | IRBRQ950 | ||
| IRBRE955 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,50 | 0 | 0 | 0 | 0 | -1 | 37,262 | 0 | IRBRQ955 | ||
| IRBRE960 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,00 | 0 | 0 | 0 | 0 | -1 | 37,736 | 0 | IRBRQ960 | ||
| IRBRE965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,50 | 0 | 0 | 0 | 0 | -1 | 38,211 | 0 | IRBRQ965 | ||
| IRBRE970 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 97,00 | 0 | 0 | 0 | 0 | -1 | 38,685 | 0 | IRBRQ970 | ||
| IRBRE975 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 97,50 | 0 | 0 | 0 | 0 | -1 | 39,16 | 0 | IRBRQ975 | ||
| IRBRE980 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,00 | 0 | 0 | 0 | 0 | -1 | 39,635 | 0 | IRBRQ980 | ||
| IRBRE985 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,50 | 0 | 0 | 0 | 0 | -1 | 40,109 | 0 | IRBRQ985 | ||
| IRBRE990 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 99,00 | 0 | 0 | 0 | 0 | -1 | 40,584 | 0 | IRBRQ990 | ||
| IRBRE995 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 99,50 | 0 | 0 | 0 | 0 | -1 | 41,059 | 0 | IRBRQ995 | ||
| IRBRE100 | R$ 0,20 | R$ 0,20 | 0.04 | 0 | 0 | 0 | 0 | 100,00 | 0 | 0 | 0 | 0 | -1 | 41,533 | 0 | IRBRQ100 |