BVMF:IRFM11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	99.29	99.45	99.03	99.36	99.36	0.07%	36,971
Apr 1, 2026	99.25	99.36	99.20	99.29	99.29	0.10%	31,008
Mar 31, 2026	98.60	99.24	98.50	99.19	99.19	0.61%	31,495
Mar 30, 2026	98.54	98.76	98.52	98.59	98.59	0.18%	31,935
Mar 27, 2026	98.58	98.63	98.31	98.41	98.41	0.04%	19,416
Mar 26, 2026	99.01	99.01	98.37	98.37	98.37	-0.43%	172,764
Mar 25, 2026	98.75	99.00	98.69	98.79	98.79	0.27%	42,837
Mar 24, 2026	98.80	98.89	98.35	98.52	98.52	-0.25%	357,264
Mar 23, 2026	98.20	98.94	98.20	98.77	98.77	0.58%	26,169
Mar 20, 2026	98.98	98.98	98.15	98.20	98.20	-0.51%	129,410
Mar 19, 2026	98.89	98.96	98.08	98.70	98.70	-	26,264
Mar 18, 2026	99.00	99.01	98.61	98.70	98.70	0.03%	24,114
Mar 17, 2026	98.90	99.22	98.45	98.67	98.67	-0.10%	69,940
Mar 16, 2026	98.11	98.86	98.11	98.77	98.77	0.71%	21,157
Mar 13, 2026	99.06	99.11	97.89	98.07	98.07	-0.65%	97,749
Mar 12, 2026	99.59	99.59	98.70	98.71	98.71	-0.43%	22,686
Mar 11, 2026	99.28	99.42	98.60	99.14	99.14	-0.12%	252,782
Mar 10, 2026	99.08	99.62	99.08	99.26	99.26	0.24%	27,785
Mar 9, 2026	98.90	99.15	98.44	99.02	99.02	0.18%	29,297
Mar 6, 2026	98.98	99.04	98.67	98.84	98.84	-0.14%	29,441
Mar 5, 2026	99.80	99.80	98.97	98.98	98.98	-0.54%	71,924
Mar 4, 2026	99.34	99.66	99.34	99.52	99.52	0.22%	24,185
Mar 3, 2026	99.99	99.99	98.94	99.30	99.30	-0.32%	33,630
Mar 2, 2026	99.73	99.95	99.50	99.62	99.62	-0.11%	31,858
Feb 27, 2026	100.19	100.20	99.61	99.73	99.73	-0.13%	36,245
Feb 26, 2026	99.95	99.95	99.69	99.86	99.86	0.15%	22,662
Feb 25, 2026	99.76	99.85	99.70	99.71	99.71	0.01%	25,700
Feb 24, 2026	99.52	99.77	99.52	99.70	99.70	0.18%	27,480
Feb 23, 2026	99.50	99.79	99.43	99.52	99.52	0.02%	27,916
Feb 20, 2026	99.68	99.68	99.29	99.50	99.50	0.22%	34,509
Feb 19, 2026	99.67	99.67	99.20	99.28	99.28	-0.09%	55,044
Feb 18, 2026	99.23	99.53	99.23	99.37	99.37	0.14%	36,697
Feb 13, 2026	99.30	99.35	99.20	99.23	99.23	0.05%	31,492
Feb 12, 2026	99.08	99.23	99.08	99.18	99.18	0.10%	21,187
Feb 11, 2026	99.12	99.16	99.04	99.08	99.08	0.01%	32,349
Feb 10, 2026	99.11	99.20	98.99	99.07	99.07	-0.03%	26,769
Feb 9, 2026	98.80	99.11	98.80	99.10	99.10	0.20%	22,541
Feb 6, 2026	98.91	99.04	98.82	98.90	98.90	0.04%	39,472
Feb 5, 2026	99.63	99.63	98.83	98.86	98.86	0.04%	28,202
Feb 4, 2026	98.83	98.89	98.78	98.82	98.82	0.02%	26,958
Feb 3, 2026	98.99	99.69	98.74	98.80	98.80	0.07%	50,103
Feb 2, 2026	99.75	99.75	98.60	98.73	98.73	-0.03%	40,940
Jan 30, 2026	98.87	99.01	98.72	98.76	98.76	0.01%	31,278
Jan 29, 2026	99.00	99.58	98.52	98.75	98.75	0.12%	34,676
Jan 28, 2026	98.50	98.64	98.50	98.63	98.63	0.21%	25,901
Jan 27, 2026	98.21	98.47	98.21	98.42	98.42	0.33%	38,634
Jan 26, 2026	98.10	98.11	98.06	98.10	98.10	0.17%	46,475
Jan 23, 2026	97.85	98.03	97.85	97.93	97.93	0.06%	81,924
Jan 22, 2026	97.91	98.00	97.63	97.87	97.87	0.17%	40,385
Jan 21, 2026	97.35	97.70	97.35	97.70	97.70	0.34%	65,519