IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.30	52.26	51.21	51.66	51.66	0.80%	217,900
Jun 17, 2026	51.45	52.36	51.01	51.25	51.25	-0.87%	334,300
Jun 16, 2026	51.75	51.97	51.45	51.70	51.70	-0.48%	228,100
Jun 15, 2026	52.59	53.08	51.88	51.95	51.95	-0.17%	242,100
Jun 12, 2026	52.01	52.65	51.67	52.04	52.04	0.06%	203,000
Jun 11, 2026	51.07	52.41	50.75	52.01	52.01	1.74%	289,900
Jun 10, 2026	51.16	51.22	50.23	51.12	51.12	-0.21%	331,600
Jun 9, 2026	51.25	51.90	51.23	51.23	51.23	0.49%	275,200
Jun 8, 2026	50.84	51.20	50.45	50.98	50.98	0.28%	258,700
Jun 5, 2026	50.62	51.39	50.49	50.84	50.84	-0.12%	243,000
Jun 3, 2026	51.54	51.54	50.63	50.90	50.90	-1.45%	477,700
Jun 2, 2026	51.16	51.79	50.63	51.65	51.65	0.56%	417,500
Jun 1, 2026	51.35	52.35	51.10	51.36	51.36	0.16%	533,400
May 29, 2026	52.11	52.50	51.33	51.60	51.28	-1.24%	505,200
May 28, 2026	52.31	53.00	52.06	52.25	51.93	-0.89%	255,400
May 27, 2026	52.45	53.00	52.25	52.72	52.39	0.59%	236,200
May 26, 2026	52.66	52.66	51.88	52.41	52.08	-0.17%	224,700
May 25, 2026	52.26	52.86	52.04	52.50	52.17	0.48%	194,400
May 22, 2026	52.56	53.00	52.01	52.25	51.93	-1.23%	235,600
May 21, 2026	53.24	53.40	52.61	52.90	52.57	-0.90%	269,400
May 20, 2026	52.00	53.75	52.00	53.38	53.05	2.79%	346,900
May 19, 2026	52.47	53.05	51.66	51.93	51.61	-1.76%	369,500
May 18, 2026	52.70	53.62	52.26	52.86	52.53	0.55%	536,000
May 15, 2026	51.46	52.57	51.45	52.57	52.24	0.19%	320,500
May 14, 2026	51.38	52.76	51.38	52.47	52.14	2.34%	359,500
May 13, 2026	53.47	53.47	51.05	51.27	50.95	-3.48%	677,100
May 12, 2026	52.80	53.55	52.19	53.12	52.79	0.49%	423,200
May 11, 2026	53.13	53.53	52.18	52.86	52.53	-0.77%	499,300
May 8, 2026	53.14	53.69	52.87	53.27	52.94	0.57%	251,200
May 7, 2026	53.00	53.45	52.53	52.97	52.64	-0.90%	413,000
May 6, 2026	53.99	54.85	53.12	53.45	53.12	0.28%	511,000
May 5, 2026	51.61	53.87	51.34	53.30	52.97	3.41%	928,000
May 4, 2026	53.30	53.50	51.50	51.54	51.22	-3.08%	775,000
Apr 30, 2026	52.91	53.87	52.80	53.50	52.85	2.04%	2,046,800
Apr 29, 2026	53.09	53.17	52.19	52.43	51.79	-1.24%	515,800
Apr 28, 2026	52.48	53.30	52.32	53.09	52.44	0.66%	460,400
Apr 27, 2026	53.96	54.64	52.74	52.74	52.10	-2.13%	742,100
Apr 24, 2026	54.33	54.62	53.58	53.89	53.24	-0.81%	356,400
Apr 23, 2026	55.03	55.85	54.21	54.33	53.67	-1.81%	522,400
Apr 22, 2026	58.02	58.02	55.02	55.33	54.66	-5.09%	905,400
Apr 20, 2026	58.10	58.93	57.89	58.30	57.59	0.50%	372,500
Apr 17, 2026	58.88	59.46	58.01	58.01	57.31	0.55%	1,709,000
Apr 16, 2026	58.85	59.96	57.60	57.69	56.99	-1.94%	1,114,200
Apr 15, 2026	57.51	58.88	56.85	58.83	58.12	2.30%	646,900
Apr 14, 2026	56.53	58.00	56.52	57.51	56.81	2.24%	667,600
Apr 13, 2026	55.80	56.51	55.38	56.25	55.57	-0.02%	623,300
Apr 10, 2026	57.41	57.83	56.15	56.26	55.58	-1.71%	490,500
Apr 9, 2026	55.96	57.64	55.73	57.24	56.54	2.65%	491,300
Apr 8, 2026	55.97	56.29	54.89	55.76	55.08	3.18%	1,119,000
Apr 7, 2026	54.49	54.60	53.51	54.04	53.38	-1.06%	804,600