IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.48	57.24	55.37	56.06	56.06	3.22%	1,065,500
Jul 30, 2026	53.35	54.47	53.28	54.31	54.31	1.86%	240,000
Jul 29, 2026	53.61	53.67	52.79	53.32	53.32	-0.63%	460,400
Jul 28, 2026	54.79	55.00	53.41	53.66	53.66	-0.63%	465,000
Jul 27, 2026	54.20	55.00	53.54	54.00	54.00	0.30%	559,200
Jul 24, 2026	53.79	54.79	53.39	53.84	53.84	-0.48%	459,100
Jul 23, 2026	56.38	56.43	53.25	54.10	54.10	-4.13%	619,900
Jul 22, 2026	55.93	56.81	55.24	56.43	56.43	1.13%	325,600
Jul 21, 2026	56.59	56.59	55.07	55.80	55.80	-1.76%	758,600
Jul 20, 2026	56.88	57.93	56.29	56.80	56.80	-0.35%	520,300
Jul 17, 2026	57.44	57.50	56.82	57.00	57.00	-0.78%	192,000
Jul 16, 2026	56.34	58.02	56.19	57.45	57.45	1.41%	437,000
Jul 15, 2026	56.09	56.65	55.49	56.65	56.65	0.48%	454,700
Jul 14, 2026	56.31	56.84	55.70	56.38	56.38	0.25%	247,100
Jul 13, 2026	57.20	57.73	56.00	56.24	56.24	-1.85%	236,500
Jul 10, 2026	55.36	57.31	55.36	57.30	57.30	3.69%	689,200
Jul 9, 2026	54.85	55.33	54.44	55.26	55.26	0.75%	251,000
Jul 8, 2026	54.74	55.07	54.33	54.85	54.85	0.09%	204,000
Jul 7, 2026	55.00	55.41	54.63	54.80	54.80	-0.11%	184,200
Jul 6, 2026	54.76	55.29	54.50	54.86	54.86	0.16%	270,300
Jul 3, 2026	54.98	55.03	54.11	54.77	54.77	0.38%	178,800
Jul 2, 2026	54.48	55.02	54.02	54.56	54.56	0.15%	253,100
Jul 1, 2026	54.71	54.95	53.87	54.48	54.48	-0.55%	343,100
Jun 30, 2026	54.44	55.14	53.90	55.10	54.78	1.21%	429,600
Jun 29, 2026	55.49	55.51	54.12	54.44	54.12	-1.61%	249,000
Jun 26, 2026	54.71	55.79	54.61	55.33	55.01	1.13%	457,600
Jun 25, 2026	54.21	55.50	54.16	54.71	54.39	0.42%	358,500
Jun 24, 2026	54.24	54.84	53.75	54.48	54.16	0.42%	769,900
Jun 23, 2026	53.00	54.65	52.93	54.25	53.93	2.34%	832,600
Jun 22, 2026	52.10	53.40	52.10	53.01	52.70	1.75%	306,300
Jun 19, 2026	51.70	52.15	51.50	52.10	51.80	0.85%	221,300
Jun 18, 2026	51.30	52.26	51.21	51.66	51.36	0.80%	217,200
Jun 17, 2026	51.45	52.36	51.01	51.25	50.95	-0.87%	333,300
Jun 16, 2026	51.75	51.97	51.45	51.70	51.40	-0.48%	228,100
Jun 15, 2026	52.59	53.08	51.88	51.95	51.65	-0.17%	242,100
Jun 12, 2026	52.01	52.65	51.67	52.04	51.74	0.06%	203,000
Jun 11, 2026	51.07	52.41	50.75	52.01	51.71	1.74%	289,900
Jun 10, 2026	51.16	51.22	50.23	51.12	50.82	-0.21%	330,600
Jun 9, 2026	51.25	51.90	51.23	51.23	50.93	0.49%	274,000
Jun 8, 2026	50.84	51.20	50.45	50.98	50.68	0.28%	258,700
Jun 5, 2026	50.62	51.39	50.49	50.84	50.54	-0.12%	243,000
Jun 3, 2026	51.54	51.54	50.63	50.90	50.60	-1.45%	477,700
Jun 2, 2026	51.16	51.79	50.63	51.65	51.35	0.56%	417,500
Jun 1, 2026	51.35	52.35	51.10	51.36	51.06	0.16%	533,400
May 29, 2026	52.11	52.50	51.33	51.60	50.98	-1.24%	505,200
May 28, 2026	52.31	53.00	52.06	52.25	51.62	-0.89%	255,400
May 27, 2026	52.45	53.00	52.25	52.72	52.09	0.59%	236,200
May 26, 2026	52.66	52.66	51.88	52.41	51.78	-0.17%	224,700
May 25, 2026	52.26	52.86	52.04	52.50	51.87	0.48%	194,400
May 22, 2026	52.56	53.00	52.01	52.25	51.62	-1.23%	235,600