IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil · Delayed Price · Currency is BRL 47.36
-0.11 (-0.23%)
Sep 23, 2025, 4:45 PM GMT-3
IRB-Brasil Resseguros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 47.57 | 47.75 | 47.50 | 47.74 | 47.74 | 0.57% | 14,000 |
| Sep 22, 2025 | 48.62 | 48.62 | 47.42 | 47.47 | 47.47 | -3.06% | 695,000 |
| 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 |
| Sep 1, 2025 | 47.80 | 48.25 | 46.90 | 46.91 | 46.91 | -1.96% | 509,400 |
| Aug 29, 2025 | 47.69 | 47.92 | 47.54 | 47.85 | 47.85 | 0.27% | 778,300 |
| Aug 28, 2025 | 47.50 | 47.90 | 47.33 | 47.72 | 47.72 | 0.46% | 792,000 |
| Aug 27, 2025 | 47.07 | 47.50 | 46.83 | 47.50 | 47.50 | 1.04% | 540,700 |
| 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 |