IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	61.00	61.26	60.71	60.71	-	-0.12%	9,400
Sep 16, 2026	61.13	61.48	60.07	60.78	60.78	-0.31%	456,400
Sep 15, 2026	61.50	62.00	60.96	60.97	60.97	-1.55%	503,100
Sep 14, 2026	59.66	61.98	59.09	61.93	61.93	2.48%	762,500
Sep 11, 2026	60.68	60.80	59.80	60.43	60.43	0.03%	458,500
Sep 10, 2026	60.88	61.31	59.92	60.41	60.41	-0.89%	785,300
Sep 9, 2026	61.91	62.06	59.86	60.95	60.95	-2.20%	1,627,600
Sep 8, 2026	62.82	63.73	61.67	62.32	62.32	0.18%	1,239,600
Sep 4, 2026	62.42	62.75	59.81	62.21	62.21	4.64%	2,255,400
Sep 3, 2026	57.76	59.80	57.54	59.45	59.45	3.72%	1,225,900
Sep 2, 2026	57.20	58.55	57.03	57.32	57.32	0.21%	736,600
Sep 1, 2026	56.67	58.04	56.47	57.20	57.20	0.54%	854,300
Aug 31, 2026	56.48	57.20	55.93	56.89	56.89	1.35%	508,200
Aug 28, 2026	55.64	56.16	54.90	56.13	56.13	1.63%	634,000
Aug 27, 2026	53.55	55.55	53.44	55.23	55.23	3.43%	824,600
Aug 26, 2026	53.00	54.24	52.94	53.40	53.40	0.87%	1,061,200
Aug 25, 2026	51.12	52.99	51.04	52.94	52.94	3.48%	585,600
Aug 24, 2026	49.99	51.57	49.43	51.16	51.16	2.32%	504,200
Aug 21, 2026	49.53	50.35	49.53	50.00	50.00	1.01%	883,400
Aug 20, 2026	49.58	49.60	48.76	49.50	49.50	-0.48%	544,500
Aug 19, 2026	50.76	51.66	49.53	49.74	49.74	-0.84%	602,600
Aug 18, 2026	50.50	50.86	49.82	50.16	50.16	-0.38%	455,300
Aug 17, 2026	52.10	52.33	49.80	50.35	50.35	-3.78%	812,600
Aug 14, 2026	51.19	53.72	51.11	52.33	52.33	5.78%	1,713,900
Aug 13, 2026	49.01	50.12	48.75	49.47	49.47	0.69%	368,800
Aug 12, 2026	49.25	49.69	48.64	49.13	49.13	0.16%	561,100
Aug 11, 2026	51.02	51.40	48.88	49.05	49.05	-4.01%	570,600
Aug 10, 2026	52.00	52.44	51.08	51.10	51.10	-1.99%	316,700
Aug 7, 2026	53.20	53.20	51.34	52.14	52.14	-1.14%	536,300
Aug 6, 2026	54.00	54.22	52.40	52.74	52.74	-2.69%	381,600
Aug 5, 2026	54.62	54.99	54.03	54.20	54.20	-0.35%	233,400
Aug 4, 2026	55.58	55.86	54.17	54.39	54.39	-1.65%	744,500
Aug 3, 2026	56.00	56.58	54.99	55.30	55.30	-1.36%	433,000
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