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 | 21.1 | 1.93244678902 | 1091.88 | 1130.35 | 1087.73 | 0 | 0 | IX |
| 4 | 45.62 | 4.27409683706 | 1067.36 | 1130.35 | 1061.68 | 0 | 0 | IX |
| 12 | -2.99 | -0.267928349328 | 1115.97 | 1130.98 | 1025.72 | 0 | 0 | IX |
| 26 | -72.34 | -6.10299328451 | 1185.32 | 1198.25 | 1025.72 | 0 | 0 | IX |
| 52 | -16.33 | -1.44601570871 | 1129.31 | 1198.25 | 1025.72 | 0 | 0 | IX |
| 156 | -16.33 | -1.44601570871 | 1129.31 | 1198.25 | 1025.72 | 0 | 0 | IX |
| 260 | -16.33 | -1.44601570871 | 1129.31 | 1198.25 | 1025.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 1114.8 | -8.09 | -0.72 | 1122.8599 | 1122.8599 | 1112.94 | 0 |
| 1739914140 | 1122.89 | 3.24 | 0.29 | 1119.65 | 1128.14 | 1118.08 | 0 |
| 1739827800 | 1119.65 | -0.5 | -0.04 | 1120.23 | 1130.35 | 1119.17 | 0 |
| 1739568600 | 1120.15 | 23.7 | 2.16 | 1096.45 | 1124.34 | 1096.45 | 0 |
| 1739482140 | 1096.45 | 4.57 | 0.42 | 1091.88 | 1096.53 | 1087.73 | 0 |
| 1739395740 | 1091.88 | -19.31 | -1.74 | 1111.19 | 1111.19 | 1089.57 | 0 |
| 1739309400 | 1111.19 | 6.43 | 0.58 | 1104.74 | 1113.6199 | 1104.27 | 0 |
| 1739222940 | 1104.76 | 9.9 | 0.90 | 1094.8599 | 1109.59 | 1094.78 | 0 |
| 1738963800 | 1094.8599 | -10.93 | -0.99 | 1105.75 | 1111.13 | 1092.38 | 0 |
| 1738877340 | 1105.79 | 3.71 | 0.34 | 1102.08 | 1108.48 | 1100.29 | 0 |
| 1738790940 | 1102.08 | 7.53 | 0.69 | 1094.54 | 1102.49 | 1091.49 | 0 |
| 1738704600 | 1094.55 | -5.33 | -0.48 | 1099.83 | 1101.02 | 1090.6099 | 0 |
| 1738618200 | 1099.88 | -3.55 | -0.32 | 1103.43 | 1104.71 | 1095.76 | 0 |
| 1738358940 | 1103.43 | -9.68 | -0.87 | 1113.13 | 1116.96 | 1102.79 | 0 |
| 1738272540 | 1113.1099 | 37.07 | 3.45 | 1076.05 | 1114.54 | 1076.04 | 0 |
| 1738186200 | 1076.04 | -6.09 | -0.56 | 1082.13 | 1087.55 | 1074.98 | 0 |
| 1738099740 | 1082.13 | -3.01 | -0.28 | 1085.14 | 1085.78 | 1078.19 | 0 |
| 1738013340 | 1085.14 | 18.23 | 1.71 | 1066.8599 | 1085.27 | 1064.35 | 0 |
| 1737754200 | 1066.91 | 1.28 | 0.12 | 1065.63 | 1069.29 | 1064.71 | 0 |
| 1737667740 | 1065.63 | -1.79 | -0.17 | 1067.3599 | 1074.78 | 1061.68 | 0 |
| 1737581400 | 1067.42 | -0.71 | -0.07 | 1068.13 | 1073.71 | 1066.19 | 0 |
| 1737495000 | 1068.13 | 3.9 | 0.37 | 1064.23 | 1068.13 | 1061.79 | 0 |
| 1737408600 | 1064.23 | 3.04 | 0.29 | 1061.22 | 1067.69 | 1053.66 | 0 |
| 1737149400 | 1061.19 | 10.63 | 1.01 | 1050.73 | 1064.63 | 1050.6099 | 0 |
| 1737062940 | 1050.56 | -11.79 | -1.11 | 1062.35 | 1062.42 | 1046.3699 | 0 |
| 1736976540 | 1062.35 | 30.67 | 2.97 | 1031.76 | 1064.94 | 1031.71 | 0 |
| 1736890140 | 1031.68 | -0.38 | -0.04 | 1032.05 | 1035.8599 | 1025.72 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
