IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil · Delayed Price · Currency is BRL 51.52
+0.22 (0.43%)
Nov 11, 2025, 11:20 AM GMT-3
IRB-Brasil Resseguros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 51.00 | 51.30 | 50.55 | 51.30 | 51.30 | 0.96% | 459,000 |
| Nov 7, 2025 | 51.35 | 51.50 | 50.45 | 50.81 | 50.81 | -1.05% | 540,600 |
| Nov 6, 2025 | 52.36 | 52.90 | 51.16 | 51.35 | 51.35 | -2.21% | 1,237,700 |
| Nov 5, 2025 | 51.66 | 52.51 | 51.24 | 52.51 | 52.51 | 1.65% | 938,700 |
| Nov 4, 2025 | 49.76 | 51.66 | 49.60 | 51.66 | 51.66 | 3.49% | 1,119,600 |
| Nov 3, 2025 | 49.43 | 50.62 | 48.52 | 49.92 | 49.92 | 1.18% | 1,108,100 |
| Oct 31, 2025 | 49.14 | 49.62 | 49.10 | 49.34 | 49.34 | 0.26% | 601,300 |
| Oct 30, 2025 | 47.87 | 49.26 | 47.85 | 49.21 | 49.21 | 2.14% | 487,600 |
| Oct 29, 2025 | 47.91 | 49.10 | 47.91 | 48.18 | 48.18 | 0.67% | 1,009,500 |
| Oct 28, 2025 | 49.10 | 49.16 | 47.72 | 47.86 | 47.86 | -2.70% | 702,900 |
| Oct 27, 2025 | 48.57 | 49.93 | 48.07 | 49.19 | 49.19 | 1.65% | 1,253,700 |
| Oct 24, 2025 | 47.30 | 48.39 | 47.20 | 48.39 | 48.39 | 2.83% | 549,100 |
| Oct 23, 2025 | 47.39 | 47.56 | 46.78 | 47.06 | 47.06 | 0.23% | 533,300 |
| Oct 22, 2025 | 46.75 | 46.95 | 45.86 | 46.95 | 46.95 | 1.03% | 1,179,700 |
| Oct 21, 2025 | 46.80 | 47.28 | 46.47 | 46.47 | 46.47 | -0.73% | 632,600 |
| Oct 20, 2025 | 46.26 | 46.87 | 46.26 | 46.81 | 46.81 | 1.21% | 371,000 |
| Oct 17, 2025 | 46.48 | 46.63 | 45.90 | 46.25 | 46.25 | -0.54% | 604,600 |
| 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 |