IRB Brasil Resseguros SA IRBR3
BMFBOVESPA · Brezilya · Finans
BRL 62,26+0,60 (+%0,97)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 62,18 | +%0,84 | BRL 61,82 | BRL 62,48 | BRL 61,41 | 619,20K |
| 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 |