IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	56.97	57.80	56.78	57.44	-	1.07%	192,300
Feb 5, 2026	57.35	57.99	56.70	56.83	56.83	-0.91%	571,400
Feb 4, 2026	58.66	58.66	57.02	57.35	57.35	-2.63%	520,900
Feb 3, 2026	59.53	60.15	58.59	58.90	58.90	-0.83%	550,600
Feb 2, 2026	57.79	59.49	57.79	59.39	59.39	2.66%	769,900
Jan 30, 2026	59.15	59.17	57.43	57.85	57.85	-2.07%	639,500
Jan 29, 2026	60.30	61.42	58.85	59.07	59.07	-1.86%	1,914,400
Jan 28, 2026	57.87	60.43	57.79	60.19	60.19	4.44%	1,314,400
Jan 27, 2026	56.09	57.91	56.09	57.63	57.63	2.82%	1,124,500
Jan 26, 2026	55.11	56.13	54.80	56.05	56.05	1.50%	680,500
Jan 23, 2026	54.80	55.62	54.05	55.22	55.22	-0.90%	1,526,900
Jan 22, 2026	54.83	55.98	54.55	55.72	55.72	2.00%	1,152,400
Jan 21, 2026	54.29	55.31	53.78	54.63	54.63	0.96%	1,055,400
Jan 20, 2026	54.30	54.50	53.54	54.11	54.11	-0.35%	599,400
Jan 19, 2026	52.50	54.30	52.38	54.30	54.30	3.59%	729,600
Jan 16, 2026	51.38	53.41	51.38	52.42	52.42	1.89%	911,800
Jan 15, 2026	51.54	51.98	51.20	51.45	51.45	-0.14%	550,600
Jan 14, 2026	51.03	51.80	50.77	51.52	51.52	1.86%	1,037,600
Jan 13, 2026	50.91	51.25	50.21	50.58	50.58	-0.84%	1,178,500
Jan 12, 2026	50.90	51.48	50.90	51.01	51.01	-0.27%	536,300
Jan 9, 2026	51.30	52.16	51.04	51.15	51.15	-0.18%	655,700
Jan 8, 2026	51.41	51.78	51.11	51.24	51.24	-0.04%	647,700
Jan 7, 2026	52.90	52.90	51.20	51.26	51.26	-2.84%	1,123,500
Jan 6, 2026	53.11	53.76	52.60	52.76	52.76	-0.66%	722,900
Jan 5, 2026	52.42	53.43	51.99	53.11	53.11	1.43%	666,000
Jan 2, 2026	53.52	53.91	51.93	52.36	52.36	-2.50%	767,100
Dec 30, 2025	53.81	54.11	53.35	53.70	53.70	0.13%	427,000
Dec 29, 2025	54.76	54.80	53.63	53.63	53.63	-2.10%	528,200
Dec 26, 2025	53.75	55.50	53.75	54.78	54.78	2.11%	841,000
Dec 23, 2025	53.30	54.54	53.30	53.65	53.65	0.71%	448,100
Dec 22, 2025	53.28	53.58	52.79	53.27	53.27	-	406,600
Dec 19, 2025	52.01	54.24	51.80	53.27	53.27	2.50%	828,500
Dec 18, 2025	51.90	52.29	51.60	51.97	51.97	-0.35%	539,800
Dec 17, 2025	53.00	53.05	51.78	52.15	52.15	-1.60%	1,392,600
Dec 16, 2025	54.82	54.82	52.88	53.00	53.00	-3.32%	768,600
Dec 15, 2025	54.49	55.19	54.03	54.82	54.82	1.61%	828,900
Dec 12, 2025	52.40	53.99	52.38	53.95	53.95	3.02%	716,200
Dec 11, 2025	52.11	52.62	51.77	52.37	52.37	0.48%	508,500
Dec 10, 2025	52.70	52.90	51.05	52.12	52.12	-1.06%	869,700
Dec 9, 2025	52.60	53.34	51.48	52.68	52.68	-0.08%	1,026,900
Dec 8, 2025	50.29	53.99	49.40	52.72	52.72	10.20%	2,681,400
Dec 5, 2025	51.22	51.35	47.84	47.84	47.84	-6.40%	858,400
Dec 4, 2025	50.72	51.47	50.69	51.11	51.11	1.21%	462,100
Dec 3, 2025	51.10	51.31	50.48	50.50	50.50	-1.02%	424,800
Dec 2, 2025	50.10	51.02	50.00	51.02	51.02	1.84%	758,700
Dec 1, 2025	50.25	50.40	49.78	50.10	50.10	-0.30%	575,700
Nov 28, 2025	50.58	50.58	49.82	50.25	50.25	-0.46%	451,800
Nov 27, 2025	49.20	50.50	48.97	50.48	50.48	2.94%	491,000
Nov 26, 2025	49.12	50.30	48.57	49.04	49.04	-0.16%	664,000
Nov 25, 2025	48.80	49.12	48.53	49.12	49.12	0.86%	570,800