Irbbrasil Resseguros Sa Index (IBBR)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 0.350037920775 | 1028.46 | 1051.39 | 1026.31 | 0 | 0 | IX |
| 4 | -49.87 | -4.60935550359 | 1081.93 | 1087.1 | 1026.31 | 0 | 0 | IX |
| 12 | -111.02 | -9.71235609056 | 1143.08 | 1161.24 | 1026.31 | 0 | 0 | IX |
| 26 | -97.25 | -8.61145301113 | 1129.31 | 1198.25 | 1026.31 | 0 | 0 | IX |
| 52 | -97.25 | -8.61145301113 | 1129.31 | 1198.25 | 1026.31 | 0 | 0 | IX |
| 156 | -97.25 | -8.61145301113 | 1129.31 | 1198.25 | 1026.31 | 0 | 0 | IX |
| 260 | -97.25 | -8.61145301113 | 1129.31 | 1198.25 | 1026.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 1032.06 | 3.15 | 0.31 | 1028.9 | 1036.04 | 1026.31 | 0 |
| 1736544540 | 1028.91 | -8.29 | -0.80 | 1037.2 | 1039.26 | 1027.19 | 0 |
| 1736458140 | 1037.2 | 1.51 | 0.15 | 1035.69 | 1039.85 | 1034.6199 | 0 |
| 1736371740 | 1035.69 | -12.46 | -1.19 | 1048.13 | 1048.84 | 1034.1 | 0 |
| 1736285400 | 1048.15 | 8.63 | 0.83 | 1039.52 | 1051.39 | 1039.52 | 0 |
| 1736198940 | 1039.52 | 11.09 | 1.08 | 1028.46 | 1046.31 | 1028.46 | 0 |
| 1735939740 | 1028.43 | -9 | -0.87 | 1037.43 | 1039.95 | 1027.3 | 0 |
| 1735853400 | 1037.43 | -1.83 | -0.18 | 1039.25 | 1044.1099 | 1028.69 | 0 |
| 1735594200 | 1039.26 | 3.01 | 0.29 | 1036.23 | 1043.71 | 1036.23 | 0 |
| 1735334940 | 1036.25 | -7.61 | -0.73 | 1043.8599 | 1048.03 | 1036.25 | 0 |
| 1735248540 | 1043.8599 | 4.53 | 0.44 | 1039.33 | 1047.3 | 1037.6199 | 0 |
| 1734989340 | 1039.33 | -10.71 | -1.02 | 1050.05 | 1050.07 | 1038.1 | 0 |
| 1734730200 | 1050.04 | 7 | 0.67 | 1043.04 | 1050.38 | 1037.3699 | 0 |
| 1734643800 | 1043.04 | 1.01 | 0.10 | 1042 | 1051.57 | 1040.56 | 0 |
| 1734557400 | 1042.03 | -39.55 | -3.66 | 1081.54 | 1081.88 | 1040.22 | 0 |
| 1734470940 | 1081.58 | 8.68 | 0.81 | 1072.9 | 1087.1 | 1072.9 | 0 |
| 1734384540 | 1072.9 | -9.05 | -0.84 | 1081.93 | 1084.73 | 1072.89 | 0 |
| 1734125340 | 1081.95 | -10.94 | -1.00 | 1093.57 | 1095.6099 | 1081.6199 | 0 |
| 1734039000 | 1092.89 | -28.7 | -2.56 | 1121.54 | 1121.54 | 1090.83 | 0 |
| 1733952540 | 1121.59 | 12.61 | 1.14 | 1108.98 | 1130.98 | 1101.3 | 0 |
| 1733866140 | 1108.98 | 6.5 | 0.59 | 1102.49 | 1113.03 | 1102.49 | 0 |
| 1733779740 | 1102.48 | 10.04 | 0.92 | 1092.44 | 1107.38 | 1092.44 | 0 |
| 1733520600 | 1092.44 | -13.5 | -1.22 | 1105.94 | 1106.03 | 1091.56 | 0 |
| 1733434200 | 1105.94 | 12.7 | 1.16 | 1093.24 | 1108.67 | 1093.24 | 0 |
| 1733347800 | 1093.24 | 1.46 | 0.13 | 1091.99 | 1098.04 | 1090.4 | 0 |
| 1733261340 | 1091.78 | 3.56 | 0.33 | 1088.23 | 1098.01 | 1088.14 | 0 |
| 1733174940 | 1088.22 | -5.81 | -0.53 | 1094.02 | 1095.02 | 1085.27 | 0 |
| 1732915740 | 1094.03 | 7.08 | 0.65 | 1086.96 | 1098.84 | 1081.8599 | 0 |
| 1732829400 | 1086.95 | -29.02 | -2.60 | 1115.97 | 1116.02 | 1084.91 | 0 |
| 1732743000 | 1115.97 | -19.55 | -1.72 | 1135.52 | 1139.1099 | 1115.97 | 0 |
| 1732656600 | 1135.52 | 4.58 | 0.40 | 1130.99 | 1140.97 | 1130.98 | 0 |
| 1732570140 | 1130.94 | 1.18 | 0.10 | 1129.75 | 1133.4 | 1127.21 | 0 |
| 1732310940 | 1129.76 | 23.67 | 2.14 | 1106.25 | 1130.21 | 1106.25 | 0 |
| 1732224600 | 1106.09 | -10.34 | -0.93 | 1116.43 | 1116.43 | 1103.92 | 0 |
| 1732051800 | 1116.43 | 0.64 | 0.06 | 1115.8599 | 1120.63 | 1112.01 | 0 |
| 1731965340 | 1115.79 | -9.93 | -0.88 | 1125.72 | 1125.99 | 1111.96 | 0 |
| 1731619800 | 1125.72 | -7.55 | -0.67 | 1133.27 | 1133.3699 | 1120.23 | 0 |
| 1731533400 | 1133.27 | 1.61 | 0.14 | 1131.66 | 1134.85 | 1124.67 | 0 |
| 1731446940 | 1131.66 | -2.15 | -0.19 | 1133.85 | 1137.46 | 1129.58 | 0 |
| 1731360540 | 1133.81 | 5.89 | 0.52 | 1127.94 | 1135.63 | 1124.91 | 0 |
| 1731101400 | 1127.92 | -13.87 | -1.21 | 1141.79 | 1142.73 | 1120.89 | 0 |
| 1731014940 | 1141.79 | -3.11 | -0.27 | 1144.94 | 1152.4 | 1138.99 | 0 |
| 1730928600 | 1144.9 | -2.25 | -0.20 | 1146.6 | 1147.18 | 1130.67 | 0 |
| 1730842200 | 1147.15 | 2.92 | 0.26 | 1144.23 | 1147.15 | 1138.01 | 0 |
| 1730755800 | 1144.23 | 17.73 | 1.57 | 1126.56 | 1145.29 | 1126.56 | 0 |
| 1730496600 | 1126.5 | -16.44 | -1.44 | 1142.98 | 1145.3699 | 1126.02 | 0 |
| 1730410200 | 1142.94 | -10.92 | -0.95 | 1153.35 | 1154.19 | 1142.52 | 0 |
| 1730323800 | 1153.8599 | -1.42 | -0.12 | 1155.28 | 1157.64 | 1151.3699 | 0 |
| 1730237340 | 1155.28 | -0.72 | -0.06 | 1156.01 | 1161.24 | 1154.75 | 0 |
| 1730151000 | 1156 | 14.36 | 1.26 | 1141.74 | 1158.4 | 1141.74 | 0 |
| 1729891800 | 1141.64 | -0.58 | -0.05 | 1142.22 | 1147.21 | 1140.6 | 0 |
| 1729805400 | 1142.22 | 7.77 | 0.68 | 1134.45 | 1143 | 1132.71 | 0 |
| 1729719000 | 1134.45 | -4.93 | -0.43 | 1139.3599 | 1139.38 | 1131.85 | 0 |
| 1729632600 | 1139.38 | -3.15 | -0.28 | 1142.42 | 1142.42 | 1132.1099 | 0 |
| 1729546140 | 1142.53 | -0.55 | -0.05 | 1143.08 | 1148.76 | 1141.1199 | 0 |
| 1729287000 | 1143.08 | 0.05 | 0.00 | 1143.03 | 1151.63 | 1139.68 | 0 |
| 1729200540 | 1143.03 | -6.56 | -0.57 | 1149.38 | 1150.21 | 1136.05 | 0 |
| 1729114140 | 1149.59 | 5.01 | 0.44 | 1144.59 | 1153.21 | 1142.89 | 0 |
| 1729027740 | 1144.58 | -1.95 | -0.17 | 1146.53 | 1151.58 | 1140.16 | 0 |
| 1728941340 | 1146.53 | 13.52 | 1.19 | 1133.01 | 1148.21 | 1132.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
