IRB BrasilResseguros SA (IRBR3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.835744133719 | 31.11 | 32.66 | 30.84 | 756360 | 31.75389524 | CS |
| 4 | 0.16 | 0.512656199936 | 31.21 | 33.16 | 30.02 | 844455 | 31.51767306 | CS |
| 12 | -9.43 | -23.112745098 | 40.8 | 45.2 | 30.02 | 1340541 | 35.3655629 | CS |
| 26 | -7.86 | -20.0356869743 | 39.23 | 45.2 | 30.02 | 1542904 | 38.38044829 | CS |
| 52 | -18.18 | -36.6902119072 | 49.55 | 54.57 | 30.02 | 1847494 | 41.55567967 | CS |
| 156 | -135.13 | -81.1591591592 | 166.5 | 183.3 | 18.27 | 15633456 | 61.69257229 | CS |
| 260 | -887.13 | -96.5846488841 | 918.5 | 1352.7 | 18.27 | 21646559 | 191.24265805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 31.37 | -0.82 | -2.55 | 32.049999 | 32.369999 | 31.37 | 750100 |
| 1721251800 | 32.189999 | 0.06 | 0.19 | 32.13 | 32.38 | 31.67 | 660800 |
| 1721165340 | 32.13 | 0.29 | 0.91 | 31.59 | 32.659999 | 31.59 | 1027300 |
| 1721079000 | 31.84 | 0.34 | 1.08 | 31.51 | 31.95 | 31.23 | 594500 |
| 1720819800 | 31.5 | 0.5 | 1.61 | 31.03 | 31.62 | 30.85 | 809000 |
| 1720733400 | 31 | 0.02 | 0.06 | 31.11 | 31.38 | 30.84 | 690200 |
| 1720647000 | 30.98 | 0.39 | 1.27 | 30.61 | 31.07 | 30.61 | 631300 |
| 1720560540 | 30.59 | 0.26 | 0.86 | 30.18 | 30.7 | 30.02 | 658900 |
| 1720474200 | 30.33 | -0.24 | -0.79 | 30.54 | 30.8 | 30.19 | 820500 |
| 1720215000 | 30.57 | -0.65 | -2.08 | 31.22 | 31.33 | 30.33 | 1028700 |
| 1720128540 | 31.22 | -0.18 | -0.57 | 31.53 | 31.8 | 31.05 | 663600 |
| 1720042200 | 31.4 | 0.67 | 2.18 | 30.95 | 31.57 | 30.95 | 661600 |
| 1719955800 | 30.73 | -0.65 | -2.07 | 31.21 | 31.59 | 30.7 | 828900 |
| 1719869400 | 31.38 | -0.37 | -1.17 | 31.74 | 31.8 | 31.2 | 1048900 |
| 1719610200 | 31.75 | -0.5 | -1.55 | 32.15 | 32.35 | 31.6 | 678200 |
| 1719523800 | 32.25 | -0.34 | -1.04 | 32.5 | 33.159999 | 31.81 | 1411800 |
| 1719437400 | 32.59 | 0.79 | 2.48 | 31.57 | 32.6 | 31.25 | 1344900 |
| 1719351000 | 31.8 | -0.15 | -0.47 | 31.94 | 31.94 | 31.22 | 836600 |
| 1719264600 | 31.95 | 0.33 | 1.04 | 31.79 | 32.29 | 31.68 | 623400 |
| 1719005400 | 31.62 | 0.3 | 0.96 | 31.32 | 31.66 | 30.83 | 1032300 |
| 1718918940 | 31.32 | 0.33 | 1.06 | 31.21 | 31.78 | 31.05 | 837700 |
| 1718832540 | 30.99 | 0.05 | 0.16 | 30.9 | 31.14 | 30.27 | 727800 |
| 1718746200 | 30.94 | -0.37 | -1.18 | 31.41 | 31.72 | 30.81 | 655100 |
| 1718659800 | 31.31 | -0.53 | -1.66 | 31.84 | 31.95 | 31.14 | 574400 |
| 1718400600 | 31.84 | -0.16 | -0.50 | 31.87 | 32.02 | 31.23 | 696400 |
| 1718314200 | 32 | 0.33 | 1.04 | 31.67 | 32.14 | 31.63 | 381000 |
| 1718227800 | 31.67 | -1.12 | -3.42 | 32.71 | 32.869999 | 31.56 | 1167400 |
| 1718141400 | 32.79 | 1.05 | 3.31 | 31.8 | 33 | 31.79 | 950400 |
| 1718055000 | 31.74 | 0 | 0.00 | 31.84 | 31.86 | 31.46 | 501500 |
| 1717795800 | 31.74 | -0.18 | -0.56 | 31.8 | 32.06 | 31.44 | 760600 |
| 1717709400 | 31.92 | 0.62 | 1.98 | 31.48 | 32.39 | 31.48 | 846900 |
| 1717622940 | 31.3 | 0.29 | 0.94 | 31 | 31.89 | 30.91 | 1093100 |
| 1717536600 | 31.01 | -0.52 | -1.65 | 31.37 | 31.38 | 30.62 | 941400 |
| 1717450200 | 31.53 | -0.06 | -0.19 | 31.6 | 31.74 | 30.91 | 1435500 |
| 1717191000 | 31.59 | -0.83 | -2.56 | 32.42 | 32.939999 | 31.33 | 1625500 |
| 1717018140 | 32.42 | -0.37 | -1.13 | 32.78 | 33 | 32.4 | 1084000 |
| 1716931740 | 32.79 | -0.39 | -1.18 | 33.479999 | 33.65 | 32.59 | 1526400 |
| 1716845340 | 33.18 | -0.48 | -1.43 | 33.56 | 33.78 | 33.09 | 1678900 |
| 1716586200 | 33.66 | -0.24 | -0.71 | 34.1 | 34.31 | 33.65 | 970900 |
| 1716499800 | 33.9 | 0.56 | 1.68 | 33.5 | 34.28 | 33.24 | 1866300 |
| 1716413340 | 33.34 | -1.04 | -3.03 | 34.19 | 34.62 | 33.33 | 2040200 |
| 1716327000 | 34.38 | -0.49 | -1.41 | 34.98 | 35.11 | 34.35 | 2008200 |
| 1716240600 | 34.87 | -2.45 | -6.56 | 37.42 | 37.5 | 34.75 | 4049500 |
| 1715981400 | 37.32 | 0.02 | 0.05 | 38.41 | 40.61 | 37.17 | 5157000 |
| 1715895000 | 37.3 | 0.7 | 1.91 | 36.62 | 37.46 | 35.92 | 1843400 |
| 1715808600 | 36.6 | 0.49 | 1.36 | 36.03 | 37.2 | 36 | 2044600 |
| 1715722200 | 36.11 | -1.76 | -4.65 | 38.3 | 38.33 | 35.87 | 3324300 |
| 1715635800 | 37.87 | -0.93 | -2.40 | 39.1 | 39.81 | 37.41 | 2289100 |
| 1715376600 | 38.8 | -0.72 | -1.82 | 39.52 | 40.12 | 38.59 | 1097900 |
| 1715290140 | 39.52 | -0.65 | -1.62 | 39.4 | 39.9 | 39.18 | 897800 |
| 1715203800 | 40.17 | 0.93 | 2.37 | 38.86 | 40.25 | 38.24 | 2356100 |
| 1715117400 | 39.24 | -3.75 | -8.72 | 42.88 | 43.2 | 38.7 | 4630300 |
| 1715031000 | 42.99 | -1.52 | -3.41 | 44.01 | 44.11 | 42.91 | 1268000 |
| 1714771800 | 44.51 | 0.74 | 1.69 | 44.32 | 45.2 | 43.64 | 1463500 |
| 1714685400 | 43.77 | 1.39 | 3.28 | 43.37 | 44.78 | 43.19 | 2062600 |
| 1714512600 | 42.38 | -0.56 | -1.30 | 42.98 | 43.78 | 42.29 | 1515500 |
| 1714426200 | 42.94 | 0.44 | 1.04 | 42.15 | 43.27 | 41.53 | 930900 |
| 1714167000 | 42.5 | 1.32 | 3.21 | 41.53 | 42.76 | 41.25 | 1308400 |
| 1714080540 | 41.18 | 0.49 | 1.20 | 40.8 | 41.4 | 40.3 | 1091500 |
| 1713994200 | 40.69 | 0.37 | 0.92 | 40.52 | 41.09 | 39.6 | 933800 |
| 1713907800 | 40.32 | -0.48 | -1.18 | 40.49 | 40.72 | 40.04 | 714300 |
| 1713821340 | 40.8 | 1.28 | 3.24 | 39.78 | 41.17 | 39.55 | 1204200 |
| 1713562200 | 39.52 | -0.05 | -0.13 | 39.78 | 39.78 | 39.02 | 929900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
