IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	52.26	52.86	52.04	52.50	52.50	0.48%	194,400
May 22, 2026	52.56	53.00	52.01	52.25	52.25	-1.23%	235,600
May 21, 2026	53.24	53.40	52.61	52.90	52.90	-0.90%	269,500
May 20, 2026	52.00	53.75	52.00	53.38	53.38	2.79%	346,900
May 19, 2026	52.47	53.05	51.66	51.93	51.93	-1.76%	369,500
May 18, 2026	52.70	53.62	52.26	52.86	52.86	0.55%	536,000
May 15, 2026	51.46	52.57	51.45	52.57	52.57	0.19%	320,500
May 14, 2026	51.38	52.76	51.38	52.47	52.47	2.34%	359,500
May 13, 2026	53.47	53.47	51.05	51.27	51.27	-3.48%	677,100
May 12, 2026	52.80	53.55	52.19	53.12	53.12	0.49%	423,200
May 11, 2026	53.13	53.53	52.18	52.86	52.86	-0.77%	499,300
May 8, 2026	53.14	53.69	52.87	53.27	53.27	0.57%	251,200
May 7, 2026	53.00	53.45	52.53	52.97	52.97	-0.90%	413,000
May 6, 2026	53.99	54.85	53.12	53.45	53.45	0.28%	511,000
May 5, 2026	51.61	53.87	51.34	53.30	53.30	3.41%	928,000
May 4, 2026	53.30	53.50	51.50	51.54	51.54	-3.08%	775,000
Apr 30, 2026	52.91	53.87	52.80	53.50	53.18	2.04%	2,046,800
Apr 29, 2026	53.09	53.17	52.19	52.43	52.12	-1.24%	515,800
Apr 28, 2026	52.48	53.30	52.32	53.09	52.77	0.66%	460,400
Apr 27, 2026	53.96	54.64	52.74	52.74	52.42	-2.13%	742,100
Apr 24, 2026	54.33	54.62	53.58	53.89	53.57	-0.81%	356,400
Apr 23, 2026	55.03	55.85	54.21	54.33	54.00	-1.81%	522,400
Apr 22, 2026	58.02	58.02	55.02	55.33	55.00	-5.09%	905,400
Apr 20, 2026	58.10	58.93	57.89	58.30	57.95	0.50%	372,500
Apr 17, 2026	58.88	59.46	58.01	58.01	57.66	0.55%	1,709,000
Apr 16, 2026	58.85	59.96	57.60	57.69	57.34	-1.94%	1,114,200
Apr 15, 2026	57.51	58.88	56.85	58.83	58.48	2.30%	646,900
Apr 14, 2026	56.53	58.00	56.52	57.51	57.17	2.24%	667,600
Apr 13, 2026	55.80	56.51	55.38	56.25	55.91	-0.02%	623,300
Apr 10, 2026	57.41	57.83	56.15	56.26	55.92	-1.71%	490,500
Apr 9, 2026	55.96	57.64	55.73	57.24	56.90	2.65%	491,300
Apr 8, 2026	55.97	56.29	54.89	55.76	55.43	3.18%	1,119,000
Apr 7, 2026	54.49	54.60	53.51	54.04	53.72	-1.06%	804,600
Apr 6, 2026	55.02	55.94	55.02	55.24	54.29	1.15%	447,100
Apr 2, 2026	54.02	54.70	53.01	54.61	53.67	0.98%	737,800
Apr 1, 2026	54.75	55.56	53.71	54.08	53.15	-0.95%	3,762,500
Mar 31, 2026	53.40	54.60	52.84	54.60	53.66	3.80%	644,700
Mar 30, 2026	53.36	53.83	52.56	52.60	51.70	-0.74%	525,800
Mar 27, 2026	53.48	53.79	52.93	52.99	52.08	-1.87%	608,600
Mar 26, 2026	55.12	55.12	53.35	54.00	53.08	-2.74%	967,300
Mar 25, 2026	56.41	57.35	55.32	55.52	54.57	-1.16%	790,800
Mar 24, 2026	55.50	56.20	55.14	56.17	55.21	0.52%	381,100
Mar 23, 2026	54.23	56.01	54.21	55.88	54.92	4.06%	624,900
Mar 20, 2026	54.66	55.08	53.27	53.70	52.78	-2.58%	504,200
Mar 19, 2026	55.00	55.71	54.03	55.12	54.18	-0.34%	450,500
Mar 18, 2026	55.43	56.48	55.03	55.31	54.36	-0.77%	486,300
Mar 17, 2026	55.89	56.42	55.40	55.74	54.79	0.11%	440,800
Mar 16, 2026	55.86	56.70	55.35	55.68	54.73	0.61%	423,200
Mar 13, 2026	54.91	56.22	54.91	55.34	54.39	0.75%	428,600
Mar 12, 2026	56.22	56.38	54.69	54.93	53.99	-2.09%	603,400