IRB BrasilResseguros SA (IRBR3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.55 | 8.69980879541 | 52.3 | 57.99 | 52.11 | 1454580 | 54.33457465 | CS |
| 4 | 5.15 | 9.96131528046 | 51.7 | 57.99 | 48.59 | 1532705 | 52.54924376 | CS |
| 12 | 17.05 | 42.8391959799 | 39.8 | 57.99 | 36.3 | 1556225 | 46.84287686 | CS |
| 26 | 11.99 | 26.7275969683 | 44.86 | 57.99 | 36.3 | 1480397 | 46.08947561 | CS |
| 52 | 16.51 | 40.9271194844 | 40.34 | 57.99 | 27.51 | 1523156 | 41.66045284 | CS |
| 156 | -42.75 | -42.921686747 | 99.6 | 108.9 | 18.27 | 12978636 | 42.91697895 | CS |
| 260 | -990.45 | -94.5717559439 | 1047.3 | 1170 | 18.27 | 21339322 | 165.17034703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 57.08 | 3.4 | 6.33 | 53.86 | 57.69 | 53.59 | 2398100 |
| 1739482140 | 53.68 | 1.28 | 2.44 | 52.62 | 53.68 | 52.62 | 1646200 |
| 1739395740 | 52.4 | -1.03 | -1.93 | 53 | 53.32 | 52.11 | 1411000 |
| 1739309400 | 53.43 | 1.19 | 2.28 | 52.33 | 53.59 | 52.33 | 866000 |
| 1739222940 | 52.24 | 0.27 | 0.52 | 52.3 | 53.56 | 52.24 | 951600 |
| 1738963800 | 51.97 | -0.88 | -1.67 | 53 | 53.03 | 51.35 | 1359400 |
| 1738877340 | 52.85 | 0.86 | 1.65 | 52.04 | 53.15 | 51.84 | 796300 |
| 1738790940 | 51.99 | -0.11 | -0.21 | 52 | 52.54 | 51.65 | 933300 |
| 1738704600 | 52.1 | -0.46 | -0.88 | 52.6 | 52.6 | 51.11 | 1098700 |
| 1738618200 | 52.56 | -0.34 | -0.64 | 52.11 | 53.53 | 52.1 | 1376300 |
| 1738358940 | 52.9 | -1.55 | -2.85 | 54.3 | 54.72 | 52.2 | 1494600 |
| 1738272540 | 54.45 | 1.9 | 3.62 | 53.01 | 54.45 | 52.49 | 1835500 |
| 1738186200 | 52.55 | 0.04 | 0.08 | 52.9 | 53.24 | 52.2 | 1264500 |
| 1738099740 | 52.51 | 1.91 | 3.77 | 50.8 | 52.57 | 50.79 | 2156800 |
| 1738013340 | 50.6 | 1 | 2.02 | 49.3 | 50.77 | 49.3 | 1161300 |
| 1737754200 | 49.6 | -1.17 | -2.30 | 50.78 | 51.26 | 48.59 | 1969400 |
| 1737667740 | 50.77 | 0.07 | 0.14 | 53.84 | 53.99 | 50.61 | 2135800 |
| 1737581400 | 50.7 | 0 | 0.00 | 50.7 | 50.7 | 50.7 | 0 |
| 1737495000 | 50.7 | -1.2 | -2.31 | 51.6 | 52.15 | 50.32 | 1008100 |
| 1737408600 | 51.9 | -0.31 | -0.59 | 51.7 | 52.95 | 51.13 | 1767500 |
| 1737149400 | 52.21 | 2.11 | 4.21 | 50.63 | 52.6 | 49.51 | 2871700 |
| 1737062940 | 50.1 | -0.95 | -1.86 | 51.07 | 51.25 | 49.33 | 2639100 |
| 1736976540 | 51.05 | 3.93 | 8.34 | 47.5 | 51.54 | 47.36 | 3899100 |
| 1736890140 | 47.12 | -1.08 | -2.24 | 48.25 | 48.74 | 46.7 | 2637400 |
| 1736803740 | 48.2 | 2.12 | 4.60 | 46.08 | 48.36 | 45.74 | 2708000 |
| 1736544540 | 46.08 | 1.63 | 3.67 | 45.33 | 47.34 | 44.5 | 3267900 |
| 1736458140 | 44.45 | 0.25 | 0.57 | 44.3 | 44.45 | 43.6 | 859500 |
| 1736371740 | 44.2 | -0.44 | -0.99 | 44.16 | 45.27 | 43.92 | 1756300 |
| 1736285400 | 44.64 | 1.16 | 2.67 | 43.48 | 44.9 | 43.46 | 1310300 |
| 1736198940 | 43.48 | 1.43 | 3.40 | 42.51 | 43.95 | 41.5 | 1479700 |
| 1735939740 | 42.05 | -2.47 | -5.55 | 44.01 | 44.27 | 42.05 | 1811400 |
| 1735853400 | 44.52 | 2.07 | 4.88 | 43 | 44.7 | 42.01 | 2028700 |
| 1735594200 | 42.45 | -0.9 | -2.08 | 43.35 | 44.12 | 41.9 | 1908300 |
| 1735334940 | 43.35 | 0.5 | 1.17 | 42.7 | 43.35 | 41.79 | 1877000 |
| 1735248540 | 42.85 | 4.35 | 11.30 | 39.22 | 43.58 | 39.2 | 4134600 |
| 1734989340 | 38.5 | 0.91 | 2.42 | 37.77 | 39.5 | 36.88 | 1974500 |
| 1734730200 | 37.59 | 0.1 | 0.27 | 37.33 | 37.6 | 36.3 | 1971200 |
| 1734643800 | 37.49 | -0.34 | -0.90 | 38.17 | 38.51 | 37.38 | 1043700 |
| 1734557400 | 37.83 | -1.72 | -4.35 | 39.5 | 39.8 | 37.63 | 1067700 |
| 1734470940 | 39.55 | 0.4 | 1.02 | 39.5 | 40.19 | 38.9 | 579500 |
| 1734384540 | 39.15 | -0.35 | -0.89 | 39.57 | 40.16 | 39.01 | 749000 |
| 1734125340 | 39.5 | -0.75 | -1.86 | 40.39 | 40.74 | 39.32 | 791100 |
| 1734039000 | 40.25 | -0.73 | -1.78 | 40.62 | 40.63 | 39.59 | 797800 |
| 1733952540 | 40.98 | 0.72 | 1.79 | 40.26 | 41.74 | 39.63 | 856000 |
| 1733866140 | 40.26 | 1.28 | 3.28 | 39.35 | 40.64 | 39.3 | 776000 |
| 1733779740 | 38.98 | 0.02 | 0.05 | 38.9 | 39.35 | 38.7 | 479000 |
| 1733520600 | 38.96 | -1.22 | -3.04 | 40 | 40.32 | 38.4 | 898400 |
| 1733434200 | 40.18 | 0.31 | 0.78 | 40.11 | 40.76 | 40.07 | 773800 |
| 1733347800 | 39.87 | 0.47 | 1.19 | 39.31 | 40.36 | 39.25 | 733100 |
| 1733261340 | 39.4 | -0.66 | -1.65 | 40.05 | 40.39 | 38.9 | 1004100 |
| 1733174940 | 40.06 | -0.93 | -2.27 | 40.69 | 41.21 | 39.56 | 1125600 |
| 1732915740 | 40.99 | 1.55 | 3.93 | 39.43 | 40.99 | 38.65 | 1144500 |
| 1732829400 | 39.44 | -1.36 | -3.33 | 40.81 | 40.93 | 39.13 | 634700 |
| 1732743000 | 40.8 | 0.05 | 0.12 | 40.65 | 41.35 | 39.8 | 1443200 |
| 1732656600 | 40.75 | 1 | 2.52 | 40.19 | 41.75 | 39.82 | 1244000 |
| 1732570140 | 39.75 | 0.32 | 0.81 | 39.8 | 40.19 | 39.42 | 1218600 |
| 1732310940 | 39.43 | 0.83 | 2.15 | 38.9 | 39.43 | 38.66 | 668500 |
| 1732224600 | 38.6 | -1.06 | -2.67 | 39.58 | 39.75 | 38.25 | 1405700 |
| 1732051800 | 39.66 | -0.39 | -0.97 | 40.13 | 40.31 | 39.47 | 887700 |
| 1731965340 | 40.05 | 0.05 | 0.12 | 40.2 | 40.77 | 39.5 | 1012100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
