IRB-Brasil Resseguros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	57.51	58.88	56.85	58.83	58.83	2.30%	646,900
Apr 14, 2026	56.53	58.00	56.52	57.51	57.51	2.24%	667,600
Apr 13, 2026	55.80	56.51	55.38	56.25	56.25	-0.02%	623,300
Apr 10, 2026	57.41	57.83	56.15	56.26	56.26	-1.71%	490,500
Apr 9, 2026	55.96	57.64	55.73	57.24	57.24	2.65%	491,300
Apr 8, 2026	55.97	56.29	54.89	55.76	55.76	3.18%	1,119,000
Apr 7, 2026	54.49	54.60	53.51	54.04	54.04	-2.17%	804,600
Apr 6, 2026	55.02	55.94	55.02	55.24	54.62	1.15%	447,100
Apr 2, 2026	54.02	54.70	53.01	54.61	54.00	0.98%	737,800
Apr 1, 2026	54.75	55.56	53.71	54.08	53.48	-0.95%	3,762,500
Mar 31, 2026	53.40	54.60	52.84	54.60	53.99	3.80%	644,700
Mar 30, 2026	53.36	53.83	52.56	52.60	52.01	-0.74%	525,800
Mar 27, 2026	53.48	53.79	52.93	52.99	52.40	-1.87%	608,600
Mar 26, 2026	55.12	55.12	53.35	54.00	53.40	-2.74%	967,300
Mar 25, 2026	56.41	57.35	55.32	55.52	54.90	-1.16%	790,800
Mar 24, 2026	55.50	56.20	55.14	56.17	55.54	0.52%	381,100
Mar 23, 2026	54.23	56.01	54.21	55.88	55.26	4.06%	624,900
Mar 20, 2026	54.66	55.08	53.27	53.70	53.10	-2.58%	504,200
Mar 19, 2026	55.00	55.71	54.03	55.12	54.51	-0.34%	450,500
Mar 18, 2026	55.43	56.48	55.03	55.31	54.69	-0.77%	486,300
Mar 17, 2026	55.89	56.42	55.40	55.74	55.12	0.11%	440,800
Mar 16, 2026	55.86	56.70	55.35	55.68	55.06	0.61%	423,200
Mar 13, 2026	54.91	56.22	54.91	55.34	54.72	0.75%	428,600
Mar 12, 2026	56.22	56.38	54.69	54.93	54.32	-2.09%	603,400
Mar 11, 2026	57.11	57.68	56.01	56.10	55.47	-1.77%	433,400
Mar 10, 2026	56.50	58.40	56.44	57.11	56.47	2.40%	486,900
Mar 9, 2026	55.07	56.30	54.70	55.77	55.15	-0.18%	1,112,400
Mar 6, 2026	56.30	56.30	54.50	55.87	55.25	-0.97%	1,254,000
Mar 5, 2026	58.25	58.64	56.18	56.42	55.79	-3.82%	784,100
Mar 4, 2026	59.57	60.10	58.00	58.66	58.01	-0.05%	550,100
Mar 3, 2026	59.69	59.69	57.57	58.69	58.04	-4.23%	1,519,400
Mar 2, 2026	61.02	62.13	60.79	61.28	60.60	-1.00%	622,600
Feb 27, 2026	63.00	63.20	61.81	61.90	61.21	-2.09%	1,366,800
Feb 26, 2026	63.72	64.23	62.48	63.22	62.51	-0.39%	515,600
Feb 25, 2026	64.77	66.65	63.47	63.47	62.76	-1.21%	2,872,300
Feb 24, 2026	59.95	64.88	59.90	64.25	63.53	7.26%	1,707,100
Feb 23, 2026	59.09	60.40	58.69	59.90	59.23	0.84%	476,900
Feb 20, 2026	58.96	59.42	58.20	59.40	58.74	0.44%	1,043,000
Feb 19, 2026	57.63	59.40	57.63	59.14	58.48	2.82%	654,900
Feb 18, 2026	58.97	59.87	56.56	57.52	56.88	-3.03%	1,260,400
Feb 13, 2026	60.26	61.45	58.19	59.32	58.66	-1.36%	1,239,600
Feb 12, 2026	59.80	60.41	59.23	60.14	59.47	0.33%	981,900
Feb 11, 2026	58.87	60.49	58.60	59.94	59.27	3.11%	828,100
Feb 10, 2026	58.16	58.98	57.85	58.13	57.48	-0.05%	374,000
Feb 9, 2026	57.00	58.16	56.99	58.16	57.51	2.23%	459,600
Feb 6, 2026	56.97	57.80	56.78	56.89	56.26	0.11%	456,900
Feb 5, 2026	57.35	57.99	56.70	56.83	56.20	-0.91%	571,400
Feb 4, 2026	58.66	58.66	57.02	57.35	56.71	-2.63%	520,900
Feb 3, 2026	59.53	60.15	58.59	58.90	58.24	-0.83%	550,600
Feb 2, 2026	57.79	59.49	57.79	59.39	58.73	2.66%	769,900