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 | -1.07 | -2.70406873894 | 39.57 | 40.19 | 36.3 | 1082220 | 38.04390734 | CS |
| 4 | -1.3 | -3.26633165829 | 39.8 | 41.75 | 36.3 | 966550 | 39.529595 | CS |
| 12 | -6.73 | -14.8795047535 | 45.23 | 48.45 | 36.3 | 1096622 | 41.74194992 | CS |
| 26 | 6.71 | 21.107266436 | 31.79 | 52.5 | 27.51 | 1336529 | 41.38315588 | CS |
| 52 | -7.1 | -15.5701754386 | 45.6 | 52.5 | 27.51 | 1481518 | 40.24821112 | CS |
| 156 | -82.4 | -68.1555004136 | 120.9 | 123.6 | 18.27 | 13586686 | 45.9877447 | CS |
| 260 | -1130 | -96.7051775781 | 1168.5 | 1352.7 | 18.27 | 21525692 | 176.72189158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 40 | -0.5 | -1.23 | 40.18 | 40.79 | 39.6 | 1734000 |
| 1731533400 | 40.5 | -2.98 | -6.85 | 45.35 | 45.88 | 39.77 | 5086300 |
| 1731446940 | 43.48 | 1.18 | 2.79 | 42.4 | 43.72 | 42.11 | 1566000 |
| 1731360540 | 42.3 | 1.51 | 3.70 | 40.75 | 42.43 | 40.7 | 847300 |
| 1731101400 | 40.79 | -0.1 | -0.24 | 40.89 | 41.06 | 39.97 | 791700 |
| 1731014940 | 40.89 | -1.6 | -3.77 | 42.21 | 42.77 | 40.73 | 1056000 |
| 1730928600 | 42.49 | -0.46 | -1.07 | 42.12 | 43.16 | 41.9 | 753700 |
| 1730842200 | 42.95 | 0.56 | 1.32 | 42.21 | 43.1 | 41.9 | 689200 |
| 1730755800 | 42.39 | 0.7 | 1.68 | 42.2 | 43.11 | 41.92 | 628000 |
| 1730496600 | 41.69 | -1.59 | -3.67 | 43.34 | 43.6 | 41.58 | 1011000 |
| 1730410200 | 43.28 | 0.23 | 0.53 | 43.49 | 44.16 | 43.15 | 749900 |
| 1730323800 | 43.05 | -0.78 | -1.78 | 43.9 | 44.8 | 42.96 | 898100 |
| 1730237340 | 43.83 | -0.17 | -0.39 | 43.87 | 44.7 | 42.78 | 1367700 |
| 1730151000 | 44 | 2.65 | 6.41 | 41.64 | 44.7 | 41.46 | 1884600 |
| 1729891800 | 41.35 | -2.95 | -6.66 | 44.66 | 44.95 | 41.32 | 2332900 |
| 1729805400 | 44.3 | -3.5 | -7.32 | 47.91 | 48.45 | 44.14 | 2791200 |
| 1729719000 | 47.8 | 5.34 | 12.58 | 42.8 | 48.15 | 42.68 | 3368800 |
| 1729632600 | 42.46 | -0.04 | -0.09 | 42.45 | 42.53 | 41.59 | 602900 |
| 1729546140 | 42.5 | 0.85 | 2.04 | 41.86 | 42.56 | 41.61 | 666800 |
| 1729287000 | 41.65 | -0.25 | -0.60 | 42.13 | 42.46 | 41.35 | 677500 |
| 1729200540 | 41.9 | -1.12 | -2.60 | 43.14 | 43.14 | 41.9 | 1112300 |
| 1729114140 | 43.02 | -0.98 | -2.23 | 43.8 | 44.04 | 43.02 | 1057100 |
| 1729027740 | 44 | 0.06 | 0.14 | 43.87 | 44.46 | 43.53 | 733800 |
| 1728941340 | 43.94 | 0.47 | 1.08 | 43.39 | 44.31 | 43.1 | 987700 |
| 1728682200 | 43.47 | 0.13 | 0.30 | 43.15 | 43.69 | 42.73 | 615700 |
| 1728595740 | 43.34 | 0.54 | 1.26 | 42.94 | 43.34 | 42.6 | 610200 |
| 1728509400 | 42.8 | -1.51 | -3.41 | 43.99 | 44.17 | 42.8 | 701600 |
| 1728422940 | 44.31 | 0.66 | 1.51 | 43.65 | 44.61 | 43.51 | 652000 |
| 1728336600 | 43.65 | -0.85 | -1.91 | 44.74 | 45.2 | 43.5 | 711000 |
| 1728077400 | 44.5 | 0.97 | 2.23 | 43.78 | 44.83 | 43.1 | 710700 |
| 1727991000 | 43.53 | -1.57 | -3.48 | 44.9 | 44.91 | 43.53 | 648000 |
| 1727904540 | 45.1 | 0.3 | 0.67 | 45.11 | 46.06 | 44.84 | 835900 |
| 1727818200 | 44.8 | 0.07 | 0.16 | 44.75 | 45.19 | 44.44 | 728200 |
| 1727731800 | 44.73 | -0.27 | -0.60 | 45.23 | 45.5 | 43.94 | 691300 |
| 1727472600 | 45 | -0.51 | -1.12 | 45.5 | 46.08 | 44.95 | 555300 |
| 1727386140 | 45.51 | -0.39 | -0.85 | 46.3 | 46.55 | 44.95 | 572600 |
| 1727299740 | 45.9 | -0.03 | -0.07 | 46.3 | 46.71 | 45.77 | 2018300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
