IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil · Delayed Price · Currency is BRL 46.06
+0.04 (0.09%)
Aug 7, 2025, 4:45 PM GMT-3
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 46.06 | 46.47 | 45.72 | 46.13 | 46.13 | 0.24% | 230,700 |
| Aug 6, 2025 | 45.46 | 46.40 | 45.13 | 46.02 | 46.02 | 1.52% | 573,100 |
| 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 |
| Jun 18, 2025 | 47.30 | 47.76 | 46.64 | 47.66 | 47.66 | 0.08% | 641,600 |
| Jun 17, 2025 | 47.67 | 47.95 | 47.01 | 47.62 | 47.62 | -0.13% | 421,100 |
| Jun 16, 2025 | 47.52 | 48.50 | 47.22 | 47.68 | 47.68 | 1.34% | 777,200 |
| Jun 13, 2025 | 48.40 | 48.49 | 46.94 | 47.05 | 47.05 | -3.21% | 887,600 |
| Jun 12, 2025 | 48.41 | 49.17 | 47.99 | 48.61 | 48.61 | 0.02% | 744,400 |
| Jun 11, 2025 | 49.99 | 50.20 | 48.37 | 48.60 | 48.60 | -3.34% | 1,144,500 |
| Jun 10, 2025 | 50.48 | 51.15 | 49.81 | 50.28 | 50.28 | 0.46% | 1,051,200 |
| Jun 9, 2025 | 50.30 | 51.09 | 49.89 | 50.05 | 50.05 | -1.46% | 729,500 |
| Jun 6, 2025 | 50.85 | 50.90 | 49.75 | 50.79 | 50.79 | 0.12% | 746,700 |
| Jun 5, 2025 | 49.71 | 51.07 | 49.21 | 50.73 | 50.73 | 2.22% | 1,240,900 |
| Jun 4, 2025 | 49.94 | 49.94 | 49.12 | 49.63 | 49.63 | 0.02% | 718,400 |
| Jun 3, 2025 | 49.35 | 50.15 | 49.28 | 49.62 | 49.62 | 0.59% | 807,800 |
| Jun 2, 2025 | 49.48 | 50.00 | 48.32 | 49.33 | 49.33 | 0.35% | 815,600 |
| May 30, 2025 | 48.25 | 49.16 | 47.90 | 49.16 | 49.16 | 1.80% | 1,115,100 |
| May 29, 2025 | 48.50 | 48.87 | 47.99 | 48.29 | 48.29 | -1.35% | 553,900 |