Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| IRB BrasilResseguros SA | IRBR3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.64 | -1.49% | 42.38 | 18:45:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 42.98 | 42.29 | 43.78 | 42.38 | 43.02 |
| Industry Sector |
|---|
| Financeiro e Outros / Previdência e Seguros / Seguradoras |
IRBR3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.49 | 43.78 | 39.60 | 41.64 | 995,780 | 1.89 | 4.67% |
| 1 Month | 38.33 | 43.78 | 37.06 | 40.58 | 1,726,975 | 4.05 | 10.57% |
| 3 Months | 40.65 | 43.98 | 36.53 | 40.45 | 1,642,837 | 1.73 | 4.26% |
| 6 Months | 41.02 | 54.57 | 36.53 | 43.13 | 1,765,711 | 1.36 | 3.32% |
| 1 Year | 31.31 | 55.45 | 30.40 | 42.00 | 2,228,441 | 11.07 | 35.36% |
| 3 Years | 183.90 | 196.80 | 18.27 | 72.68 | 17,110,329 | -141.52 | -76.95% |
| 5 Years | 953.80 | 1,352.70 | 18.27 | 194.08 | 21,670,486 | -911.42 | -95.56% |
IRBR3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 42.94 | 0.44 | 1.04% | 42.15 | 43.27 | 41.53 | 930,900 |
| Apr 26 2024 | 42.50 | 1.32 | 3.21% | 41.53 | 42.76 | 41.25 | 1,308,400 |
| Apr 25 2024 | 41.18 | 0.49 | 1.20% | 40.80 | 41.40 | 40.30 | 1,091,500 |
| Apr 24 2024 | 40.69 | 0.37 | 0.92% | 40.52 | 41.09 | 39.60 | 933,800 |
| Apr 23 2024 | 40.32 | -0.48 | -1.18% | 40.49 | 40.72 | 40.04 | 714,300 |
| Apr 22 2024 | 40.80 | 1.28 | 3.24% | 39.78 | 41.17 | 39.55 | 1,204,200 |
| Apr 19 2024 | 39.52 | -0.05 | -0.13% | 39.78 | 39.78 | 39.02 | 929,900 |
| Apr 18 2024 | 39.57 | 0.57 | 1.46% | 39.18 | 40.10 | 38.83 | 1,657,400 |
| Apr 17 2024 | 39.00 | 0.70 | 1.83% | 38.74 | 40.35 | 38.22 | 1,477,900 |
| Apr 16 2024 | 38.30 | -0.66 | -1.69% | 38.88 | 38.88 | 38.07 | 1,065,600 |
| Apr 15 2024 | 38.96 | -1.10 | -2.75% | 40.20 | 40.30 | 38.78 | 1,564,300 |
| Apr 12 2024 | 40.06 | -0.44 | -1.09% | 40.50 | 40.68 | 39.60 | 1,064,200 |
| Apr 11 2024 | 40.50 | -0.25 | -0.61% | 40.82 | 40.85 | 39.85 | 2,482,400 |
| Apr 10 2024 | 40.75 | -0.78 | -1.88% | 41.45 | 41.80 | 40.60 | 1,251,700 |
| Apr 09 2024 | 41.53 | 0.43 | 1.05% | 41.18 | 42.40 | 40.73 | 1,989,300 |
| Apr 08 2024 | 41.10 | -1.24 | -2.93% | 42.36 | 42.95 | 40.11 | 3,235,700 |
| Apr 05 2024 | 42.34 | 5.11 | 13.73% | 39.20 | 42.69 | 39.14 | 7,723,100 |
| Apr 04 2024 | 37.23 | 0.09 | 0.24% | 37.40 | 38.28 | 37.14 | 1,089,300 |
| Apr 03 2024 | 37.14 | -1.03 | -2.70% | 38.20 | 38.23 | 37.06 | 1,654,500 |
| Apr 02 2024 | 38.17 | -0.04 | -0.10% | 38.33 | 38.61 | 37.74 | 1,171,100 |
| Apr 01 2024 | 38.21 | 0.82 | 2.19% | 38.15 | 39.77 | 37.98 | 3,657,700 |
