IRB Brasil Resseguros SA IRBR3
BMFBOVESPA · Brazil · Finance
BRL 62.26+0.60 (+0.97%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 62.26 | +0.97% | BRL 61.82 | BRL 62.48 | BRL 61.41 | 673.60K |
| 2026-09-30 | BRL 61.66 | -1.82% | BRL 63.00 | BRL 63.39 | BRL 61.04 | 847.10K |
| 2026-09-29 | BRL 62.80 | +2.98% | BRL 62.50 | BRL 63.45 | BRL 61.04 | 1.12M |
| 2026-09-28 | BRL 60.98 | -1.49% | BRL 61.78 | BRL 61.89 | BRL 60.86 |
| 401.00K |
| 2026-09-25 | BRL 61.90 | +4.35% | BRL 59.11 | BRL 62.63 | BRL 58.49 | 1.19M |
| 2026-09-24 | BRL 59.32 | -0.24% | BRL 59.25 | BRL 60.15 | BRL 58.74 | 794.70K |
| 2026-09-23 | BRL 59.46 | -6.11% | BRL 62.93 | BRL 62.99 | BRL 59.08 | 1.82M |
| 2026-09-22 | BRL 63.33 | -0.16% | BRL 63.44 | BRL 64.20 | BRL 62.50 | 1.12M |
| 2026-09-21 | BRL 63.43 | +2.31% | BRL 62.26 | BRL 65.05 | BRL 62.24 | 1.69M |
| 2026-09-18 | BRL 62.00 | +1.67% | BRL 60.82 | BRL 62.67 | BRL 60.55 | 747.90K |
| 2026-09-17 | BRL 60.98 | +0.33% | BRL 61.00 | BRL 61.31 | BRL 60.24 | 430.90K |
| 2026-09-16 | BRL 60.78 | -0.31% | BRL 61.13 | BRL 61.46 | BRL 60.07 | 457.10K |
| 2026-09-15 | BRL 60.97 | -1.55% | BRL 61.50 | BRL 62.00 | BRL 60.96 | 503.10K |
| 2026-09-14 | BRL 61.93 | +2.48% | BRL 59.66 | BRL 61.98 | BRL 59.09 | 764.80K |
| 2026-09-11 | BRL 60.43 | +0.03% | BRL 60.68 | BRL 60.80 | BRL 59.80 | 460.60K |
| 2026-09-10 | BRL 60.41 | -0.89% | BRL 60.88 | BRL 61.26 | BRL 59.92 | 788.40K |
| 2026-09-09 | BRL 60.95 | -2.20% | BRL 61.91 | BRL 62.06 | BRL 59.86 | 1.63M |
| 2026-09-08 | BRL 62.32 | +0.18% | BRL 62.82 | BRL 63.73 | BRL 61.67 | 1.26M |
| 2026-09-04 | BRL 62.21 | +4.64% | BRL 62.42 | BRL 62.75 | BRL 59.81 | 2.26M |
| 2026-09-03 | BRL 59.45 | +3.72% | BRL 57.76 | BRL 59.80 | BRL 57.54 | 1.23M |
| 2026-09-02 | BRL 57.32 | +0.21% | BRL 57.20 | BRL 58.51 | BRL 57.03 | 737.40K |
| 2026-09-01 | BRL 57.20 | +0.54% | BRL 56.67 | BRL 58.04 | BRL 56.47 | 854.40K |
| 2026-08-31 | BRL 56.89 | +1.35% | BRL 56.48 | BRL 57.20 | BRL 55.93 | 509.80K |
| 2026-08-28 | BRL 56.13 | +1.63% | BRL 55.64 | BRL 56.16 | BRL 54.90 | 635.20K |
| 2026-08-27 | BRL 55.23 | +3.43% | BRL 53.55 | BRL 55.55 | BRL 53.44 | 826.70K |
| 2026-08-26 | BRL 53.40 | +0.87% | BRL 53.00 | BRL 54.24 | BRL 52.94 | 1.06M |
| 2026-08-25 | BRL 52.94 | +3.48% | BRL 51.12 | BRL 52.99 | BRL 51.04 | 585.60K |
| 2026-08-24 | BRL 51.16 | +2.32% | BRL 49.99 | BRL 51.57 | BRL 49.43 | 508.50K |
| 2026-08-21 | BRL 50.00 | +1.01% | BRL 49.53 | BRL 50.35 | BRL 49.53 | 883.40K |
| 2026-08-20 | BRL 49.50 | -0.48% | BRL 49.58 | BRL 49.60 | BRL 48.76 | 544.50K |
| 2026-08-19 | BRL 49.74 | -0.84% | BRL 50.76 | BRL 51.66 | BRL 49.53 | 602.60K |
| 2026-08-18 | BRL 50.16 | -0.38% | BRL 50.50 | BRL 50.86 | BRL 49.82 | 455.30K |
| 2026-08-17 | BRL 50.35 | -3.78% | BRL 52.10 | BRL 52.33 | BRL 49.80 | 812.60K |
| 2026-08-14 | BRL 52.33 | +5.78% | BRL 51.19 | BRL 53.72 | BRL 51.11 | 1.72M |
| 2026-08-13 | BRL 49.47 | +0.69% | BRL 49.01 | BRL 50.12 | BRL 48.75 | 368.80K |
| 2026-08-12 | BRL 49.13 | +0.16% | BRL 49.25 | BRL 49.69 | BRL 48.64 | 561.10K |
| 2026-08-11 | BRL 49.05 | -5.93% | BRL 51.02 | BRL 51.40 | BRL 48.88 | 573.20K |
| 2026-08-07 | BRL 52.14 | -1.14% | BRL 53.20 | BRL 53.20 | BRL 51.34 | 538.10K |
| 2026-08-06 | BRL 52.74 | -2.69% | BRL 54.00 | BRL 54.22 | BRL 52.40 | 381.60K |
| 2026-08-05 | BRL 54.20 | -0.35% | BRL 54.62 | BRL 54.99 | BRL 54.03 | 233.40K |
| 2026-08-04 | BRL 54.39 | -1.65% | BRL 55.58 | BRL 55.86 | BRL 54.17 | 744.70K |
| 2026-08-03 | BRL 55.30 | -1.36% | BRL 56.00 | BRL 56.58 | BRL 54.99 | 433.00K |
| 2026-07-31 | BRL 56.06 | +3.22% | BRL 56.48 | BRL 57.24 | BRL 55.37 | 1.07M |
| 2026-07-30 | BRL 54.31 | +1.86% | BRL 53.35 | BRL 54.47 | BRL 53.28 | 240.00K |
| 2026-07-29 | BRL 53.32 | -0.63% | BRL 53.61 | BRL 53.67 | BRL 52.79 | 461.00K |
| 2026-07-28 | BRL 53.66 | -0.63% | BRL 54.79 | BRL 55.00 | BRL 53.48 | 465.00K |
| 2026-07-27 | BRL 54.00 | +0.30% | BRL 54.20 | BRL 55.00 | BRL 53.54 | 559.20K |
| 2026-07-24 | BRL 53.84 | -0.48% | BRL 53.79 | BRL 54.79 | BRL 53.39 | 459.50K |
| 2026-07-23 | BRL 54.10 | -4.13% | BRL 56.38 | BRL 56.43 | BRL 53.25 | 621.40K |
| 2026-07-22 | BRL 56.43 | +1.13% | BRL 55.93 | BRL 56.81 | BRL 55.24 | 325.90K |
| 2026-07-21 | BRL 55.80 | -1.76% | BRL 56.59 | BRL 56.59 | BRL 55.07 | 760.70K |
| 2026-07-20 | BRL 56.80 | -0.35% | BRL 56.88 | BRL 57.93 | BRL 56.29 | 521.40K |
| 2026-07-17 | BRL 57.00 | -0.78% | BRL 57.44 | BRL 57.50 | BRL 56.82 | 192.20K |
| 2026-07-16 | BRL 57.45 | +1.41% | BRL 56.34 | BRL 58.02 | BRL 56.19 | 437.70K |
| 2026-07-15 | BRL 56.65 | +0.48% | BRL 56.09 | BRL 56.65 | BRL 55.49 | 454.90K |
| 2026-07-14 | BRL 56.38 | +0.25% | BRL 56.31 | BRL 56.84 | BRL 55.70 | 247.30K |
| 2026-07-13 | BRL 56.24 | -1.85% | BRL 57.20 | BRL 57.73 | BRL 56.00 | 242.00K |
| 2026-07-10 | BRL 57.30 | +3.69% | BRL 55.36 | BRL 57.31 | BRL 55.36 | 689.30K |
| 2026-07-09 | BRL 55.26 | +0.75% | BRL 54.85 | BRL 55.33 | BRL 54.44 | 251.30K |
| 2026-07-08 | BRL 54.85 | +0.09% | BRL 54.74 | BRL 55.07 | BRL 54.33 | 204.80K |
| 2026-07-07 | BRL 54.80 | -0.11% | BRL 55.00 | BRL 55.41 | BRL 54.63 | 185.30K |
| 2026-07-06 | BRL 54.86 | +0.16% | BRL 54.76 | BRL 55.29 | BRL 54.50 | 271.90K |
| 2026-07-03 | BRL 54.77 | +0.38% | BRL 54.98 | BRL 55.03 | BRL 54.11 | 178.80K |
| 2026-07-02 | BRL 54.56 | +0.15% | BRL 54.48 | BRL 55.02 | BRL 54.02 | 254.30K |
| 2026-07-01 | BRL 54.48 | -1.13% | BRL 54.71 | BRL 54.95 | BRL 53.88 | 344.60K |
| 2026-06-30 | BRL 55.10 | +1.21% | BRL 54.44 | BRL 55.14 | BRL 53.90 | 429.60K |
| 2026-06-29 | BRL 54.44 | -1.61% | BRL 55.49 | BRL 55.51 | BRL 54.12 | 249.00K |
| 2026-06-26 | BRL 55.33 | +1.13% | BRL 54.71 | BRL 55.79 | BRL 54.61 | 458.10K |
| 2026-06-25 | BRL 54.71 | +0.42% | BRL 54.21 | BRL 55.50 | BRL 54.17 | 359.40K |
| 2026-06-24 | BRL 54.48 | +0.42% | BRL 54.24 | BRL 54.84 | BRL 53.75 | 770.60K |
| 2026-06-23 | BRL 54.25 | +2.34% | BRL 53.00 | BRL 54.65 | BRL 52.93 | 833.00K |
| 2026-06-22 | BRL 53.01 | +1.75% | BRL 52.10 | BRL 53.40 | BRL 52.10 | 306.90K |
| 2026-06-19 | BRL 52.10 | +0.85% | BRL 51.70 | BRL 52.15 | BRL 51.50 | 221.40K |
| 2026-06-18 | BRL 51.66 | +0.80% | BRL 51.30 | BRL 52.26 | BRL 51.21 | 217.90K |
| 2026-06-17 | BRL 51.25 | -0.87% | BRL 51.45 | BRL 52.36 | BRL 51.01 | 334.30K |
| 2026-06-16 | BRL 51.70 | -0.48% | BRL 51.75 | BRL 51.97 | BRL 51.45 | 228.10K |
| 2026-06-15 | BRL 51.95 | -0.17% | BRL 52.59 | BRL 53.08 | BRL 51.88 | 242.40K |
| 2026-06-12 | BRL 52.04 | +0.06% | BRL 52.01 | BRL 52.65 | BRL 51.67 | 203.00K |
| 2026-06-11 | BRL 52.01 | +1.74% | BRL 51.07 | BRL 52.41 | BRL 50.75 | 291.40K |
| 2026-06-10 | BRL 51.12 | -0.21% | BRL 51.16 | BRL 51.22 | BRL 50.25 | 331.60K |
| 2026-06-09 | BRL 51.23 | +0.49% | BRL 51.25 | BRL 51.90 | BRL 51.23 | 275.20K |
| 2026-06-08 | BRL 50.98 | +0.28% | BRL 50.84 | BRL 51.20 | BRL 50.45 | 258.80K |
| 2026-06-05 | BRL 50.84 | -0.12% | BRL 50.62 | BRL 51.39 | BRL 50.49 | 243.20K |
| 2026-06-03 | BRL 50.90 | -1.45% | BRL 51.54 | BRL 51.54 | BRL 50.63 | 479.10K |
| 2026-06-02 | BRL 51.65 | +0.56% | BRL 51.16 | BRL 51.79 | BRL 50.64 | 417.70K |
| 2026-06-01 | BRL 51.36 | -0.47% | BRL 51.35 | BRL 52.35 | BRL 51.10 | 535.10K |
| 2026-05-29 | BRL 51.60 | -1.24% | BRL 52.11 | BRL 52.50 | BRL 51.33 | 505.70K |
| 2026-05-28 | BRL 52.25 | -0.89% | BRL 52.31 | BRL 53.00 | BRL 52.06 | 255.60K |
| 2026-05-27 | BRL 52.72 | +0.59% | BRL 52.45 | BRL 53.00 | BRL 52.26 | 238.10K |
| 2026-05-26 | BRL 52.41 | -0.17% | BRL 52.66 | BRL 52.66 | BRL 51.88 | 226.40K |