IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	63.00	63.20	61.81	61.90	61.90	-2.09%	1,366,800
Feb 26, 2026	63.72	64.23	62.48	63.22	63.22	-0.39%	515,600
Feb 25, 2026	64.77	66.65	63.47	63.47	63.47	-1.21%	2,872,300
Feb 24, 2026	59.95	64.88	59.90	64.25	64.25	7.26%	1,707,100
Feb 23, 2026	59.09	60.40	58.69	59.90	59.90	0.84%	476,900
Feb 20, 2026	58.96	59.42	58.20	59.40	59.40	0.44%	1,043,000
Feb 19, 2026	57.63	59.40	57.63	59.14	59.14	2.82%	654,900
Feb 18, 2026	58.97	59.87	56.56	57.52	57.52	-3.03%	1,260,400
Feb 13, 2026	60.26	61.45	58.19	59.32	59.32	-1.36%	1,239,600
Feb 12, 2026	59.80	60.41	59.23	60.14	60.14	0.33%	981,900
Feb 11, 2026	58.87	60.49	58.60	59.94	59.94	3.11%	828,100
Feb 10, 2026	58.16	58.98	57.85	58.13	58.13	-0.05%	374,000
Feb 9, 2026	57.00	58.16	56.99	58.16	58.16	2.23%	459,600
Feb 6, 2026	56.97	57.80	56.78	56.89	56.89	0.11%	456,900
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