IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil · Delayed Price · Currency is BRL 70.15
-0.32 (-0.45%)
Oct 9, 2026, 2:05 PM GMT-3
IRB-Brasil Resseguros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 70.57 | 71.50 | 70.09 | 70.15 | 70.15 | -0.45% | 724,400 |
| Oct 8, 2026 | 66.41 | 70.56 | 66.41 | 70.47 | 70.47 | 5.53% | 1,444,900 |
| Oct 7, 2026 | 65.99 | 67.33 | 65.50 | 66.78 | 66.78 | 1.00% | 958,700 |
| Oct 6, 2026 | 63.78 | 66.72 | 63.49 | 66.12 | 66.12 | 3.20% | 1,715,000 |
| Oct 5, 2026 | 64.96 | 66.47 | 63.61 | 64.07 | 64.07 | 1.18% | 2,554,600 |
| Oct 2, 2026 | 62.59 | 63.83 | 61.66 | 63.32 | 63.32 | 1.70% | 1,148,500 |
| Oct 1, 2026 | 61.82 | 62.48 | 61.41 | 62.26 | 62.26 | 0.97% | 673,600 |
| Sep 30, 2026 | 63.00 | 63.39 | 61.03 | 61.66 | 61.66 | -1.82% | 846,100 |
| Sep 29, 2026 | 62.50 | 63.45 | 61.04 | 62.80 | 62.80 | 2.98% | 1,117,500 |
| Sep 28, 2026 | 61.78 | 61.89 | 60.86 | 60.98 | 60.98 | -1.49% | 401,000 |
| Sep 25, 2026 | 59.11 | 62.63 | 58.49 | 61.90 | 61.90 | 4.35% | 1,188,000 |
| Sep 24, 2026 | 59.25 | 60.15 | 58.74 | 59.32 | 59.32 | -0.24% | 793,600 |
| Sep 23, 2026 | 62.93 | 63.01 | 59.08 | 59.46 | 59.46 | -6.11% | 1,809,200 |
| Sep 22, 2026 | 63.44 | 64.20 | 62.50 | 63.33 | 63.33 | -0.16% | 1,119,700 |
| Sep 21, 2026 | 62.26 | 65.05 | 62.24 | 63.43 | 63.43 | 2.31% | 1,688,300 |
| Sep 18, 2026 | 60.82 | 62.67 | 60.55 | 62.00 | 62.00 | 1.67% | 747,500 |
| Sep 17, 2026 | 61.00 | 61.31 | 60.24 | 60.98 | 60.98 | 0.33% | 429,100 |
| 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 |