IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil · Delayed Price · Currency is BRL 50.14
-0.11 (-0.22%)
Dec 1, 2025, 5:40 PM GMT-3
IRB-Brasil Resseguros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 50.25 | 50.40 | 49.78 | 50.23 | - | -0.04% | 196,600 |
| 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 |
| Oct 31, 2025 | 49.14 | 49.62 | 49.10 | 49.34 | 49.34 | 0.26% | 597,500 |
| Oct 30, 2025 | 47.87 | 49.26 | 47.85 | 49.21 | 49.21 | 2.14% | 485,600 |
| Oct 29, 2025 | 47.91 | 49.10 | 47.91 | 48.18 | 48.18 | 0.67% | 1,007,000 |
| Oct 28, 2025 | 49.10 | 49.16 | 47.72 | 47.86 | 47.86 | -2.70% | 697,500 |
| Oct 27, 2025 | 48.57 | 49.93 | 48.07 | 49.19 | 49.19 | 1.65% | 1,251,200 |
| Oct 24, 2025 | 47.30 | 48.39 | 47.20 | 48.39 | 48.39 | 2.83% | 547,800 |
| Oct 23, 2025 | 47.39 | 47.56 | 46.78 | 47.06 | 47.06 | 0.23% | 533,100 |
| Oct 22, 2025 | 46.75 | 46.95 | 45.86 | 46.95 | 46.95 | 1.03% | 1,023,400 |
| Oct 21, 2025 | 46.80 | 47.28 | 46.47 | 46.47 | 46.47 | -0.73% | 629,900 |
| Oct 20, 2025 | 46.26 | 46.87 | 46.26 | 46.81 | 46.81 | 1.21% | 369,100 |
| Oct 17, 2025 | 46.48 | 46.63 | 45.90 | 46.25 | 46.25 | -0.54% | 604,100 |
| Oct 16, 2025 | 46.50 | 46.84 | 46.32 | 46.50 | 46.50 | -0.06% | 437,800 |
| Oct 15, 2025 | 46.53 | 47.13 | 46.12 | 46.53 | 46.53 | 0.02% | 898,800 |
| Oct 14, 2025 | 46.95 | 47.50 | 46.23 | 46.52 | 46.52 | -0.92% | 666,900 |
| Oct 13, 2025 | 47.50 | 47.75 | 46.95 | 46.95 | 46.95 | -0.49% | 480,900 |
| Oct 10, 2025 | 47.75 | 47.75 | 46.57 | 47.18 | 47.18 | -0.44% | 819,700 |
| Oct 9, 2025 | 47.50 | 47.85 | 47.31 | 47.39 | 47.39 | -0.23% | 349,900 |
| Oct 8, 2025 | 48.02 | 48.33 | 46.94 | 47.50 | 47.50 | -1.06% | 791,200 |
| Oct 7, 2025 | 48.20 | 48.30 | 47.60 | 48.01 | 48.01 | -1.17% | 611,800 |
| Oct 6, 2025 | 48.86 | 48.86 | 48.09 | 48.58 | 48.58 | -0.59% | 426,400 |
| Oct 3, 2025 | 48.55 | 48.98 | 48.26 | 48.87 | 48.87 | 0.91% | 471,900 |
| Oct 2, 2025 | 49.75 | 50.00 | 47.85 | 48.43 | 48.43 | -2.63% | 782,500 |
| Oct 1, 2025 | 49.02 | 49.74 | 48.78 | 49.74 | 49.74 | 1.51% | 785,200 |
| Sep 30, 2025 | 47.73 | 49.00 | 47.56 | 49.00 | 49.00 | 2.53% | 719,000 |
| Sep 29, 2025 | 47.00 | 47.85 | 46.82 | 47.79 | 47.79 | 1.70% | 478,700 |
| Sep 26, 2025 | 46.50 | 47.02 | 46.45 | 46.99 | 46.99 | 1.05% | 289,000 |
| Sep 25, 2025 | 46.75 | 47.28 | 46.40 | 46.50 | 46.50 | -0.53% | 609,400 |
| Sep 24, 2025 | 47.36 | 47.36 | 46.21 | 46.75 | 46.75 | -1.31% | 1,322,700 |
| Sep 23, 2025 | 47.57 | 48.25 | 47.27 | 47.37 | 47.37 | -0.21% | 630,200 |
| Sep 22, 2025 | 48.62 | 48.62 | 47.42 | 47.47 | 47.47 | -3.06% | 694,900 |