IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil · Delayed Price · Currency is BRL 47.61
+0.11 (0.23%)
Aug 28, 2025, 4:45 PM GMT-3
IRB-Brasil Resseguros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 47.50 | 47.90 | 47.33 | 47.39 | 47.39 | -0.23% | 66,800 |
| Aug 27, 2025 | 47.07 | 47.50 | 46.83 | 47.50 | 47.50 | 1.04% | 539,200 |
| 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 |
| Aug 11, 2025 | 46.32 | 46.61 | 45.53 | 46.15 | 46.15 | -0.50% | 428,000 |
| Aug 8, 2025 | 46.16 | 46.38 | 45.59 | 46.38 | 46.38 | 0.30% | 463,600 |
| Aug 7, 2025 | 46.06 | 46.47 | 45.71 | 46.24 | 46.24 | 0.48% | 452,200 |
| Aug 6, 2025 | 45.46 | 46.40 | 45.13 | 46.02 | 46.02 | 1.52% | 574,000 |
| Aug 5, 2025 | 45.50 | 45.95 | 45.07 | 45.33 | 45.33 | -0.42% | 465,200 |
| Aug 4, 2025 | 44.64 | 45.52 | 44.47 | 45.52 | 45.52 | 2.71% | 1,407,500 |
| Aug 1, 2025 | 45.79 | 46.11 | 44.32 | 44.32 | 44.32 | -2.59% | 818,700 |
| Jul 31, 2025 | 45.21 | 45.50 | 44.52 | 45.50 | 45.50 | -0.39% | 528,600 |
| Jul 30, 2025 | 44.71 | 45.72 | 44.22 | 45.68 | 45.68 | 2.17% | 746,100 |
| Jul 29, 2025 | 45.00 | 45.32 | 44.53 | 44.71 | 44.71 | -0.42% | 532,900 |
| Jul 28, 2025 | 44.30 | 45.33 | 44.23 | 44.90 | 44.90 | 0.67% | 498,100 |
| Jul 25, 2025 | 44.74 | 44.98 | 44.28 | 44.60 | 44.60 | -0.22% | 421,800 |
| Jul 24, 2025 | 44.43 | 45.09 | 43.73 | 44.70 | 44.70 | 0.09% | 874,000 |
| Jul 23, 2025 | 43.65 | 46.09 | 42.58 | 44.66 | 44.66 | 2.38% | 1,601,600 |
| Jul 22, 2025 | 43.88 | 44.48 | 43.62 | 43.62 | 43.62 | -0.86% | 495,100 |
| Jul 21, 2025 | 43.97 | 44.52 | 43.83 | 44.00 | 44.00 | -0.45% | 467,400 |
| Jul 18, 2025 | 44.61 | 45.11 | 44.15 | 44.20 | 44.20 | -1.87% | 839,700 |
| Jul 17, 2025 | 44.70 | 45.04 | 44.13 | 45.04 | 45.04 | 0.40% | 377,600 |
| Jul 16, 2025 | 44.23 | 45.17 | 43.47 | 44.86 | 44.86 | 1.24% | 808,000 |
| Jul 15, 2025 | 44.06 | 44.70 | 43.70 | 44.31 | 44.31 | 0.93% | 465,400 |
| Jul 14, 2025 | 44.24 | 44.56 | 43.42 | 43.90 | 43.90 | -1.04% | 640,500 |
| Jul 11, 2025 | 44.57 | 44.79 | 44.02 | 44.36 | 44.36 | -0.47% | 405,300 |
| Jul 10, 2025 | 44.69 | 45.59 | 44.50 | 44.57 | 44.57 | -1.26% | 485,900 |
| Jul 9, 2025 | 45.83 | 46.13 | 45.14 | 45.14 | 45.14 | -1.35% | 436,600 |
| Jul 8, 2025 | 45.82 | 46.03 | 45.45 | 45.76 | 45.76 | 0.02% | 378,200 |
| Jul 7, 2025 | 46.23 | 46.81 | 45.63 | 45.75 | 45.75 | -1.82% | 480,700 |
| Jul 4, 2025 | 45.75 | 46.63 | 45.18 | 46.60 | 46.60 | 0.78% | 540,600 |
| Jul 3, 2025 | 45.05 | 46.49 | 45.02 | 46.24 | 46.24 | 2.26% | 592,700 |
| Jul 2, 2025 | 45.89 | 46.09 | 44.67 | 45.22 | 45.22 | -1.42% | 637,400 |
| Jul 1, 2025 | 44.92 | 46.48 | 44.92 | 45.87 | 45.87 | 1.39% | 540,500 |
| Jun 30, 2025 | 44.28 | 45.44 | 44.18 | 45.24 | 45.24 | 2.17% | 830,000 |
| Jun 27, 2025 | 45.00 | 45.00 | 44.12 | 44.28 | 44.28 | -2.01% | 591,300 |
| Jun 26, 2025 | 44.55 | 45.46 | 44.11 | 45.19 | 45.19 | 1.80% | 720,200 |
| Jun 25, 2025 | 44.54 | 44.95 | 44.13 | 44.39 | 44.39 | -0.36% | 914,600 |
| Jun 24, 2025 | 46.05 | 46.20 | 43.91 | 44.55 | 44.55 | -2.09% | 1,487,000 |
| Jun 23, 2025 | 47.01 | 47.01 | 45.48 | 45.50 | 45.50 | -3.85% | 1,008,200 |
| Jun 20, 2025 | 47.40 | 47.53 | 46.92 | 47.32 | 47.32 | -0.71% | 1,479,200 |