IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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