IRB BrasilResseguros SA (IRBR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264600 | 31.98 | 0.36 | 1.14 | 31.72 | 32.29 | 31.69 | 17696 |
| 1719005400 | 31.62 | 0.27 | 0.86 | 31.35 | 31.65 | 30.84 | 16109 |
| 1718918940 | 31.35 | 0.42 | 1.36 | 30.99 | 31.76 | 30.99 | 15359 |
| 1718832540 | 30.93 | 0.1 | 0.32 | 30.9 | 31.13 | 30.29 | 14477 |
| 1718746200 | 30.83 | -0.45 | -1.44 | 31.34 | 31.69 | 30.82 | 13141 |
| 1718659800 | 31.28 | -0.54 | -1.70 | 31.93 | 31.93 | 31.15 | 12762 |
| 1718400600 | 31.82 | -0.18 | -0.56 | 31.87 | 32.009999 | 31.23 | 11339 |
| 1718314200 | 32 | 0.27 | 0.85 | 31.8 | 32.119999 | 31.62 | 10188 |
| 1718227800 | 31.73 | -1.05 | -3.20 | 32.799999 | 32.99 | 31.59 | 16427 |
| 1718141400 | 32.78 | 1.16 | 3.67 | 31.67 | 32.97 | 31.67 | 15579 |
| 1718055000 | 31.62 | -0.12 | -0.38 | 31.65 | 31.84 | 31.48 | 12557 |
| 1717795800 | 31.74 | -0.11 | -0.35 | 31.85 | 32.04 | 31.45 | 16249 |
| 1717709400 | 31.85 | 0.3 | 0.95 | 31.56 | 32.35 | 31.5 | 16030 |
| 1717622940 | 31.55 | 0.44 | 1.41 | 31.02 | 31.87 | 30.92 | 17470 |
| 1717536600 | 31.11 | -0.32 | -1.02 | 31.5 | 31.53 | 30.64 | 20422 |
| 1717450200 | 31.43 | -0.12 | -0.38 | 31.56 | 31.73 | 30.93 | 22346 |
| 1717191000 | 31.55 | -0.89 | -2.74 | 32.479999 | 32.97 | 31.32 | 28241 |
| 1717018140 | 32.439999 | -0.3 | -0.92 | 32.79 | 32.97 | 32.4 | 17368 |
| 1716931740 | 32.74 | -0.49 | -1.47 | 33.25 | 33.6 | 32.6 | 23437 |
| 1716845340 | 33.229999 | -0.38 | -1.13 | 33.56 | 33.75 | 33.1 | 18412 |
| 1716586200 | 33.61 | -0.34 | -1.00 | 34.25 | 34.28 | 33.61 | 15689 |
| 1716499800 | 33.95 | 0.59 | 1.77 | 33.4 | 34.26 | 33.28 | 25349 |
| 1716413340 | 33.36 | -1.02 | -2.97 | 34.38 | 34.58 | 33.36 | 30045 |
| 1716327000 | 34.38 | -0.57 | -1.63 | 35.05 | 35.21 | 34.36 | 34079 |
| 1716240600 | 34.95 | -2.33 | -6.25 | 37.26 | 37.5 | 34.78 | 59320 |
| 1715981400 | 37.28 | -0.02 | -0.05 | 38.11 | 40.58 | 37.19 | 49698 |
| 1715895000 | 37.3 | 0.71 | 1.94 | 36.7 | 37.44 | 35.93 | 22535 |
| 1715808600 | 36.59 | 0.44 | 1.22 | 36.21 | 37.18 | 36.05 | 24651 |
| 1715722200 | 36.15 | -1.65 | -4.37 | 38.11 | 38.4 | 35.87 | 50382 |
| 1715635800 | 37.8 | -1.07 | -2.75 | 38.95 | 39.79 | 37.43 | 26131 |
| 1715376600 | 38.87 | -0.63 | -1.59 | 39.56 | 40.1 | 38.6 | 17741 |
| 1715290140 | 39.5 | -0.41 | -1.03 | 39.64 | 39.88 | 39.2 | 11743 |
| 1715203800 | 39.91 | 0.68 | 1.73 | 39 | 40.16 | 38.28 | 24300 |
| 1715117400 | 39.23 | -3.71 | -8.64 | 42.98 | 43.14 | 38.7 | 47858 |
| 1715031000 | 42.94 | -1.56 | -3.51 | 43.94 | 44.03 | 42.86 | 18406 |
| 1714771800 | 44.5 | 0.68 | 1.55 | 44.09 | 45.15 | 43.65 | 21234 |
| 1714685400 | 43.82 | 1.81 | 4.31 | 42.5 | 44.74 | 42.5 | 26320 |
| 1714512600 | 42.01 | -0.88 | -2.05 | 42.93 | 43.75 | 41.75 | 23270 |
| 1714426200 | 42.89 | 0.48 | 1.13 | 42.35 | 43.21 | 41.52 | 17364 |
| 1714167000 | 42.41 | 1.29 | 3.14 | 41.17 | 42.72 | 41.16 | 19800 |
| 1714080540 | 41.12 | 0.43 | 1.06 | 40.7 | 41.39 | 40.28 | 13684 |
| 1713994200 | 40.69 | 0.36 | 0.89 | 40.46 | 41.1 | 39.62 | 13878 |
| 1713907800 | 40.33 | -0.27 | -0.67 | 40.4 | 40.7 | 40.06 | 11609 |
| 1713821340 | 40.6 | 1.02 | 2.58 | 39.42 | 41.12 | 39.41 | 20229 |
| 1713562200 | 39.58 | -0.07 | -0.18 | 39.61 | 39.69 | 39.06 | 9623 |
| 1713475800 | 39.65 | 0.65 | 1.67 | 39.02 | 40.08 | 38.82 | 13322 |
| 1713389400 | 39 | 0.73 | 1.91 | 38.55 | 40.26 | 38.27 | 16955 |
| 1713302940 | 38.27 | -0.6 | -1.54 | 38.9 | 38.9 | 38.08 | 17242 |
| 1713216600 | 38.87 | -1.27 | -3.16 | 40.1 | 40.26 | 38.8 | 15806 |
| 1712957400 | 40.14 | -0.16 | -0.40 | 40.51 | 40.65 | 39.6 | 13323 |
| 1712870940 | 40.3 | -0.47 | -1.15 | 40.82 | 40.82 | 39.88 | 14415 |
| 1712784540 | 40.77 | -0.83 | -2.00 | 41.54 | 41.76 | 40.61 | 15863 |
| 1712698140 | 41.6 | 0.45 | 1.09 | 41.15 | 42.39 | 40.72 | 19208 |
| 1712611740 | 41.15 | -1.14 | -2.70 | 42.35 | 42.94 | 40.14 | 35246 |
| 1712352600 | 42.29 | 5.01 | 13.44 | 38.4 | 42.65 | 37.79 | 64738 |
| 1712266140 | 37.28 | 0.13 | 0.35 | 37.2 | 38.27 | 37.15 | 19218 |
| 1712179740 | 37.15 | -1.08 | -2.83 | 38.17 | 38.3 | 37.06 | 19459 |
| 1712093400 | 38.23 | 0.05 | 0.13 | 38.23 | 38.6 | 37.74 | 17572 |
| 1712006940 | 38.18 | 0.83 | 2.22 | 37.6 | 39.82 | 37.6 | 43845 |
| 1711661400 | 37.35 | -0.44 | -1.16 | 37.79 | 38.02 | 37.03 | 18132 |
| 1711574940 | 37.79 | 0.63 | 1.70 | 37.13 | 38.08 | 36.58 | 21490 |
| 1711488540 | 37.16 | -0.96 | -2.52 | 38.3 | 38.53 | 36.9 | 25859 |
| 1711402140 | 38.12 | -0.64 | -1.65 | 38.9 | 39 | 38.12 | 19201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
