IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	54.66	55.08	53.55	54.03	-	-1.98%	183,300
Mar 19, 2026	55.00	55.71	54.03	55.12	55.12	-0.34%	450,500
Mar 18, 2026	55.43	56.48	55.03	55.31	55.31	-0.77%	490,100
Mar 17, 2026	55.89	56.42	55.40	55.74	55.74	0.11%	440,800
Mar 16, 2026	55.86	56.70	55.35	55.68	55.68	0.61%	423,200
Mar 13, 2026	54.91	56.22	54.91	55.34	55.34	0.75%	428,600
Mar 12, 2026	56.22	56.38	54.69	54.93	54.93	-2.09%	603,400
Mar 11, 2026	57.11	57.68	56.01	56.10	56.10	-1.77%	433,400
Mar 10, 2026	56.50	58.40	56.44	57.11	57.11	2.40%	486,900
Mar 9, 2026	55.07	56.30	54.70	55.77	55.77	-0.18%	1,113,200
Mar 6, 2026	56.30	56.30	54.50	55.87	55.87	-0.97%	1,254,000
Mar 5, 2026	58.25	58.64	56.18	56.42	56.42	-3.82%	784,100
Mar 4, 2026	59.57	60.10	58.00	58.66	58.66	-0.05%	550,100
Mar 3, 2026	59.69	59.69	57.57	58.69	58.69	-4.23%	1,519,400
Mar 2, 2026	61.02	62.13	60.79	61.28	61.28	-1.00%	622,600
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