Register for streaming realtime charts, analysis tools, and prices.
IRBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 34.87 | -2.45 | -6.56% | 37.42 | 37.50 | 34.75 | 4,049,500 |
| May 17 2024 | 37.32 | 0.02 | 0.05% | 38.41 | 40.61 | 37.17 | 5,157,000 |
| May 16 2024 | 37.30 | 0.70 | 1.91% | 36.62 | 37.46 | 35.92 | 1,843,400 |
| May 15 2024 | 36.60 | 0.49 | 1.36% | 36.03 | 37.20 | 36.00 | 2,044,600 |
| May 14 2024 | 36.11 | -1.76 | -4.65% | 38.30 | 38.33 | 35.87 | 3,324,300 |
| May 13 2024 | 37.87 | -0.93 | -2.40% | 39.10 | 39.81 | 37.41 | 2,289,100 |
| May 10 2024 | 38.80 | -0.72 | -1.82% | 39.52 | 40.12 | 38.59 | 1,097,900 |
| May 09 2024 | 39.52 | -0.65 | -1.62% | 39.40 | 39.90 | 39.18 | 897,800 |
| May 08 2024 | 40.17 | 0.93 | 2.37% | 38.86 | 40.25 | 38.24 | 2,356,100 |
| May 07 2024 | 39.24 | -3.75 | -8.72% | 42.88 | 43.20 | 38.70 | 4,630,300 |
| May 06 2024 | 42.99 | -1.52 | -3.41% | 44.01 | 44.11 | 42.91 | 1,268,000 |
| May 03 2024 | 44.51 | 0.74 | 1.69% | 44.32 | 45.20 | 43.64 | 1,463,500 |
| May 02 2024 | 43.77 | 1.39 | 3.28% | 43.37 | 44.78 | 43.19 | 2,062,600 |
| Apr 30 2024 | 42.38 | -0.56 | -1.30% | 42.98 | 43.78 | 42.29 | 1,515,500 |
| 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 |
| Mar 28 2024 | 37.39 | -0.40 | -1.06% | 37.55 | 38.07 | 37.00 | 1,252,400 |
| Mar 27 2024 | 37.79 | 0.74 | 2.00% | 37.28 | 38.08 | 36.53 | 1,366,000 |
| Mar 26 2024 | 37.05 | -1.05 | -2.76% | 38.40 | 38.60 | 36.88 | 1,583,400 |
| Mar 25 2024 | 38.10 | -0.60 | -1.55% | 38.94 | 38.98 | 38.09 | 1,013,000 |
| Mar 22 2024 | 38.70 | -1.20 | -3.01% | 39.72 | 39.95 | 38.60 | 959,500 |
| Mar 21 2024 | 39.90 | -0.10 | -0.25% | 40.12 | 40.49 | 39.55 | 745,500 |
| Mar 20 2024 | 40.00 | 0.65 | 1.65% | 39.35 | 40.41 | 39.35 | 865,700 |
| Mar 19 2024 | 39.35 | 0.46 | 1.18% | 39.00 | 39.60 | 38.60 | 1,821,000 |
| Mar 18 2024 | 38.89 | -0.21 | -0.54% | 39.35 | 39.84 | 38.80 | 1,026,900 |
| Mar 15 2024 | 39.10 | -0.96 | -2.40% | 40.30 | 40.34 | 39.04 | 1,883,200 |
| Mar 14 2024 | 40.06 | -0.53 | -1.31% | 40.41 | 40.85 | 40.01 | 709,200 |
| Mar 13 2024 | 40.59 | 0.19 | 0.47% | 40.40 | 41.04 | 40.01 | 1,379,500 |
| Mar 12 2024 | 40.40 | -0.03 | -0.07% | 40.80 | 41.16 | 40.09 | 1,590,700 |
| Mar 11 2024 | 40.43 | -2.37 | -5.54% | 42.83 | 43.36 | 40.31 | 3,074,300 |
| Mar 08 2024 | 42.80 | -0.52 | -1.20% | 42.99 | 43.73 | 42.62 | 1,196,000 |
| Mar 07 2024 | 43.32 | -0.06 | -0.14% | 43.40 | 43.93 | 43.02 | 956,800 |
| Mar 06 2024 | 43.38 | 0.88 | 2.07% | 42.65 | 43.80 | 42.17 | 2,259,300 |
| Mar 05 2024 | 42.50 | -0.23 | -0.54% | 42.49 | 43.98 | 42.31 | 3,347,000 |
| Mar 04 2024 | 42.73 | 3.92 | 10.10% | 40.00 | 42.78 | 39.74 | 4,781,700 |
| Mar 01 2024 | 38.81 | -0.01 | -0.03% | 39.00 | 39.27 | 38.11 | 1,559,100 |
| Feb 29 2024 | 38.82 | -0.24 | -0.61% | 39.06 | 39.25 | 38.60 | 1,198,200 |
| Feb 28 2024 | 39.06 | -2.25 | -5.45% | 41.12 | 41.22 | 38.50 | 4,261,300 |
| Feb 27 2024 | 41.31 | 1.61 | 4.06% | 40.00 | 41.45 | 39.94 | 931,800 |
| Feb 26 2024 | 39.70 | -1.59 | -3.85% | 41.08 | 41.64 | 39.66 | 1,504,200 |
| Feb 23 2024 | 41.29 | -0.02 | -0.05% | 41.31 | 41.85 | 40.90 | 829,400 |
| Feb 22 2024 | 41.31 | 0.33 | 0.81% | 41.00 | 41.58 | 40.94 | 713,300 |
| Feb 21 2024 | 40.98 | -0.86 | -2.06% | 41.66 | 41.94 | 40.36 | 1,315,400 |
