IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	51.38	53.41	51.38	52.33	-	1.71%	620,600
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
Nov 24, 2025	48.23	49.12	48.17	48.70	48.70	1.04%	474,100
Nov 21, 2025	48.25	48.46	47.55	48.20	48.20	-0.10%	489,200
Nov 19, 2025	48.78	49.10	48.10	48.25	48.25	-1.55%	658,900
Nov 18, 2025	48.60	49.14	48.43	49.01	49.01	-0.28%	441,100
Nov 17, 2025	49.68	49.90	48.60	49.15	49.15	-1.07%	691,900
Nov 14, 2025	48.67	49.76	47.09	49.68	49.68	-2.44%	2,807,200
Nov 13, 2025	52.00	52.36	50.73	50.92	50.92	-2.04%	769,600
Nov 12, 2025	51.87	52.60	51.57	51.98	51.98	-1.18%	609,300
Nov 11, 2025	51.28	52.91	51.27	52.60	52.60	2.53%	756,900
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%	539,000
Nov 6, 2025	52.36	52.90	51.16	51.35	51.35	-2.21%	1,237,500
Nov 5, 2025	51.86	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