IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil · Delayed Price · Currency is BRL 46.85
+0.04 (0.09%)
Oct 21, 2025, 11:45 AM GMT-3
IRB-Brasil Resseguros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 46.26 | 46.87 | 46.26 | 46.67 | 46.67 | 0.91% | 182,900 |
| Oct 17, 2025 | 46.48 | 46.63 | 45.90 | 46.25 | 46.25 | -0.54% | 604,100 |
| Oct 16, 2025 | 46.50 | 46.84 | 46.32 | 46.50 | 46.50 | -0.06% | 441,900 |
| Oct 15, 2025 | 46.53 | 47.13 | 46.12 | 46.53 | 46.53 | 0.02% | 899,100 |
| Oct 14, 2025 | 46.95 | 47.50 | 46.23 | 46.52 | 46.52 | -0.92% | 667,900 |
| Oct 13, 2025 | 47.50 | 47.75 | 46.95 | 46.95 | 46.95 | -0.49% | 482,500 |
| Oct 10, 2025 | 47.75 | 47.75 | 46.57 | 47.18 | 47.18 | -0.44% | 828,000 |
| Oct 9, 2025 | 47.50 | 47.85 | 47.31 | 47.39 | 47.39 | -0.23% | 356,200 |
| Oct 8, 2025 | 48.02 | 48.33 | 46.94 | 47.50 | 47.50 | -1.06% | 793,100 |
| Oct 7, 2025 | 48.20 | 48.30 | 47.60 | 48.01 | 48.01 | -1.17% | 617,600 |
| Oct 6, 2025 | 48.86 | 48.86 | 48.09 | 48.58 | 48.58 | -0.59% | 427,200 |
| Oct 3, 2025 | 48.55 | 48.98 | 48.26 | 48.87 | 48.87 | 0.91% | 473,200 |
| Oct 2, 2025 | 49.75 | 50.00 | 47.85 | 48.43 | 48.43 | -2.63% | 787,400 |
| Oct 1, 2025 | 49.02 | 49.74 | 48.78 | 49.74 | 49.74 | 1.51% | 803,000 |
| Sep 30, 2025 | 47.73 | 49.00 | 47.56 | 49.00 | 49.00 | 2.53% | 720,900 |
| Sep 29, 2025 | 47.00 | 47.85 | 46.82 | 47.79 | 47.79 | 1.70% | 480,000 |
| Sep 26, 2025 | 46.50 | 47.02 | 46.45 | 46.99 | 46.99 | 1.05% | 289,200 |
| Sep 25, 2025 | 46.75 | 47.28 | 46.40 | 46.50 | 46.50 | -0.53% | 611,900 |
| Sep 24, 2025 | 47.36 | 47.36 | 46.21 | 46.75 | 46.75 | -1.31% | 1,326,700 |
| Sep 23, 2025 | 47.57 | 48.25 | 47.27 | 47.37 | 47.37 | -0.21% | 630,700 |
| Sep 22, 2025 | 48.62 | 48.62 | 47.42 | 47.47 | 47.47 | -3.06% | 707,400 |
| Sep 19, 2025 | 48.01 | 49.26 | 47.72 | 48.97 | 48.97 | 1.87% | 599,900 |
| Sep 18, 2025 | 48.17 | 48.34 | 47.70 | 48.07 | 48.07 | 0.06% | 748,300 |
| Sep 17, 2025 | 47.08 | 48.04 | 46.93 | 48.04 | 48.04 | 1.97% | 550,000 |
| Sep 16, 2025 | 46.53 | 47.11 | 46.30 | 47.11 | 47.11 | 1.36% | 568,800 |
| Sep 15, 2025 | 46.35 | 46.65 | 46.25 | 46.48 | 46.48 | 0.82% | 439,900 |
| Sep 12, 2025 | 46.87 | 46.88 | 46.07 | 46.10 | 46.10 | -1.64% | 462,300 |
| Sep 11, 2025 | 46.49 | 47.05 | 46.40 | 46.87 | 46.87 | 1.23% | 505,600 |
| Sep 10, 2025 | 46.03 | 46.99 | 45.86 | 46.30 | 46.30 | 0.59% | 739,000 |
| Sep 9, 2025 | 46.10 | 46.45 | 45.81 | 46.03 | 46.03 | 0.24% | 1,749,900 |
| Sep 8, 2025 | 46.70 | 46.80 | 45.80 | 45.92 | 45.92 | -1.29% | 699,800 |
| Sep 5, 2025 | 46.79 | 47.11 | 46.33 | 46.52 | 46.52 | 0.04% | 600,800 |
| Sep 4, 2025 | 46.02 | 47.10 | 45.89 | 46.50 | 46.50 | 1.42% | 563,400 |
| Sep 3, 2025 | 46.85 | 46.98 | 45.84 | 45.85 | 45.85 | -2.24% | 859,600 |
| Sep 2, 2025 | 46.66 | 47.26 | 46.08 | 46.90 | 46.90 | -0.02% | 644,700 |
| Sep 1, 2025 | 47.80 | 48.25 | 46.90 | 46.91 | 46.91 | -1.96% | 509,400 |
| Aug 29, 2025 | 47.69 | 47.92 | 47.54 | 47.85 | 47.85 | 0.27% | 778,300 |
| Aug 28, 2025 | 47.50 | 47.90 | 47.33 | 47.72 | 47.72 | 0.46% | 792,000 |
| Aug 27, 2025 | 47.07 | 47.50 | 46.83 | 47.50 | 47.50 | 1.04% | 540,700 |
| Aug 26, 2025 | 47.15 | 47.30 | 46.60 | 47.01 | 47.01 | -0.53% | 502,000 |
| Aug 25, 2025 | 46.92 | 47.35 | 46.58 | 47.26 | 47.26 | 0.47% | 596,800 |
| Aug 22, 2025 | 46.28 | 47.15 | 46.28 | 47.04 | 47.04 | 1.66% | 942,200 |
| Aug 21, 2025 | 46.40 | 46.91 | 46.15 | 46.27 | 46.27 | -0.64% | 547,500 |
| Aug 20, 2025 | 46.18 | 46.85 | 46.10 | 46.57 | 46.57 | 0.58% | 957,000 |
| Aug 19, 2025 | 47.48 | 47.69 | 45.65 | 46.30 | 46.30 | -2.94% | 1,071,800 |
| Aug 18, 2025 | 47.09 | 47.97 | 46.23 | 47.70 | 47.70 | 1.42% | 737,600 |
| Aug 15, 2025 | 48.18 | 49.50 | 45.91 | 47.03 | 47.03 | 1.34% | 2,462,800 |
| Aug 14, 2025 | 46.81 | 46.95 | 46.36 | 46.41 | 46.41 | -0.73% | 629,900 |
| Aug 13, 2025 | 47.08 | 47.39 | 46.25 | 46.75 | 46.75 | -0.64% | 821,100 |
| Aug 12, 2025 | 46.36 | 47.54 | 46.21 | 47.05 | 47.05 | 1.95% | 778,400 |