IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	53.99	54.85	53.74	53.76	-	0.86%	159,200
May 5, 2026	51.61	53.87	51.34	53.30	53.30	3.41%	929,700
May 4, 2026	53.30	53.50	51.50	51.54	51.54	-3.66%	775,000
Apr 30, 2026	52.91	53.87	52.80	53.50	53.18	2.04%	2,046,800
Apr 29, 2026	53.09	53.17	52.19	52.43	52.12	-1.24%	515,800
Apr 28, 2026	52.48	53.30	52.32	53.09	52.77	0.66%	460,400
Apr 27, 2026	53.96	54.64	52.74	52.74	52.42	-2.13%	742,100
Apr 24, 2026	54.33	54.62	53.58	53.89	53.57	-0.81%	356,400
Apr 23, 2026	55.03	55.85	54.21	54.33	54.00	-1.81%	522,400
Apr 22, 2026	58.02	58.02	55.02	55.33	55.00	-5.09%	905,400
Apr 20, 2026	58.10	58.93	57.89	58.30	57.95	0.50%	372,500
Apr 17, 2026	58.88	59.46	58.01	58.01	57.66	0.55%	1,709,000
Apr 16, 2026	58.85	59.96	57.60	57.69	57.34	-1.94%	1,114,200
Apr 15, 2026	57.51	58.88	56.85	58.83	58.48	2.30%	646,900
Apr 14, 2026	56.53	58.00	56.52	57.51	57.17	2.24%	667,600
Apr 13, 2026	55.80	56.51	55.38	56.25	55.91	-0.02%	623,300
Apr 10, 2026	57.41	57.83	56.15	56.26	55.92	-1.71%	490,500
Apr 9, 2026	55.96	57.64	55.73	57.24	56.90	2.65%	491,300
Apr 8, 2026	55.97	56.29	54.89	55.76	55.43	3.18%	1,119,000
Apr 7, 2026	54.49	54.60	53.51	54.04	53.72	-2.17%	804,600
Apr 6, 2026	55.02	55.94	55.02	55.24	54.29	1.15%	447,100
Apr 2, 2026	54.02	54.70	53.01	54.61	53.67	0.98%	737,800
Apr 1, 2026	54.75	55.56	53.71	54.08	53.15	-0.95%	3,762,500
Mar 31, 2026	53.40	54.60	52.84	54.60	53.66	3.80%	644,700
Mar 30, 2026	53.36	53.83	52.56	52.60	51.70	-0.74%	525,800
Mar 27, 2026	53.48	53.79	52.93	52.99	52.08	-1.87%	608,600
Mar 26, 2026	55.12	55.12	53.35	54.00	53.08	-2.74%	967,300
Mar 25, 2026	56.41	57.35	55.32	55.52	54.57	-1.16%	790,800
Mar 24, 2026	55.50	56.20	55.14	56.17	55.21	0.52%	381,100
Mar 23, 2026	54.23	56.01	54.21	55.88	54.92	4.06%	624,900
Mar 20, 2026	54.66	55.08	53.27	53.70	52.78	-2.58%	504,200
Mar 19, 2026	55.00	55.71	54.03	55.12	54.18	-0.34%	450,500
Mar 18, 2026	55.43	56.48	55.03	55.31	54.36	-0.77%	486,300
Mar 17, 2026	55.89	56.42	55.40	55.74	54.79	0.11%	440,800
Mar 16, 2026	55.86	56.70	55.35	55.68	54.73	0.61%	423,200
Mar 13, 2026	54.91	56.22	54.91	55.34	54.39	0.75%	428,600
Mar 12, 2026	56.22	56.38	54.69	54.93	53.99	-2.09%	603,400
Mar 11, 2026	57.11	57.68	56.01	56.10	55.14	-1.77%	433,400
Mar 10, 2026	56.50	58.40	56.44	57.11	56.13	2.40%	486,900
Mar 9, 2026	55.07	56.30	54.70	55.77	54.81	-0.18%	1,112,400
Mar 6, 2026	56.30	56.30	54.50	55.87	54.91	-0.97%	1,254,000
Mar 5, 2026	58.25	58.64	56.18	56.42	55.45	-3.82%	784,100
Mar 4, 2026	59.57	60.10	58.00	58.66	57.66	-0.05%	550,100
Mar 3, 2026	59.69	59.69	57.57	58.69	57.68	-4.23%	1,519,400
Mar 2, 2026	61.02	62.13	60.79	61.28	60.23	-1.00%	622,600
Feb 27, 2026	63.00	63.20	61.81	61.90	60.84	-2.09%	1,366,800
Feb 26, 2026	63.72	64.23	62.48	63.22	62.14	-0.39%	515,600
Feb 25, 2026	64.77	66.65	63.47	63.47	62.38	-1.21%	2,872,300
Feb 24, 2026	59.95	64.88	59.90	64.25	63.15	7.26%	1,707,100
Feb 23, 2026	59.09	60.40	58.69	59.90	58.87	0.84%	476,900