IRB BrasilResseguros SA (IRBR3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 45.22 | -0.54 | -1.18 | 45.7 | 46.85 | 44.73 | 15054 |
| 1726781400 | 45.76 | -0.36 | -0.78 | 46.12 | 46.87 | 45.25 | 15196 |
| 1726695000 | 46.12 | -0.56 | -1.20 | 46 | 47.07 | 46 | 14597 |
| 1726608600 | 46.68 | -0.37 | -0.79 | 46.95 | 47.4 | 46.46 | 16035 |
| 1726522200 | 47.05 | -0.23 | -0.49 | 46.8 | 47.56 | 46.8 | 13135 |
| 1726263000 | 47.28 | 0.33 | 0.70 | 46.95 | 48.55 | 46.8 | 17445 |
| 1726176540 | 46.95 | 1 | 2.18 | 45.7 | 47.13 | 45.39 | 19975 |
| 1726090140 | 45.95 | -2.17 | -4.51 | 46.61 | 46.72 | 43.64 | 36514 |
| 1726003740 | 48.12 | 0.32 | 0.67 | 47.6 | 48.62 | 47 | 14660 |
| 1725917400 | 47.8 | -2.13 | -4.27 | 49.89 | 50.72 | 47.59 | 22407 |
| 1725658200 | 49.93 | -1.67 | -3.24 | 51.45 | 52.32 | 49.41 | 22952 |
| 1725571800 | 51.6 | 3.03 | 6.24 | 48.52 | 51.66 | 48.5 | 27214 |
| 1725485400 | 48.57 | -3.11 | -6.02 | 51.66 | 52.46 | 48.57 | 32662 |
| 1725399000 | 51.68 | 2.32 | 4.70 | 49.3 | 52.49 | 49.01 | 51134 |
| 1725312600 | 49.36 | 1.07 | 2.22 | 48.3 | 50.74 | 48.28 | 27523 |
| 1725053400 | 48.29 | -0.34 | -0.70 | 48.52 | 48.89 | 47.57 | 16845 |
| 1724967000 | 48.63 | -0.25 | -0.51 | 48.88 | 49 | 48.23 | 13240 |
| 1724880600 | 48.88 | 0.06 | 0.12 | 48.6 | 49.24 | 48.12 | 15647 |
| 1724794140 | 48.82 | 0.32 | 0.66 | 48.41 | 49.48 | 48.2 | 17001 |
| 1724707740 | 48.5 | 0.57 | 1.19 | 47.93 | 49.28 | 47.37 | 22240 |
| 1724448600 | 47.93 | 1.34 | 2.88 | 46.99 | 50.48 | 46.99 | 39455 |
| 1724362140 | 46.59 | -0.41 | -0.87 | 46.97 | 47.55 | 45.75 | 22975 |
| 1724275740 | 47 | 1.2 | 2.62 | 45.8 | 47.1 | 45.65 | 23902 |
| 1724189340 | 45.8 | -0.4 | -0.87 | 46.17 | 46.57 | 44.85 | 26159 |
| 1724102940 | 46.2 | 1.54 | 3.45 | 44.66 | 46.96 | 44.5 | 43703 |
| 1723843800 | 44.66 | 2.26 | 5.33 | 42.82 | 46.96 | 42.82 | 76726 |
| 1723757340 | 42.4 | 9.85 | 30.26 | 36.41 | 42.5 | 35.94 | 110967 |
| 1723671000 | 32.549999 | 0.63 | 1.97 | 31.61 | 32.979999 | 31.45 | 21910 |
| 1723584600 | 31.92 | 1.74 | 5.77 | 30.12 | 31.99 | 30.1 | 20858 |
| 1723498200 | 30.18 | 0.7 | 2.37 | 29.45 | 30.55 | 29.23 | 18541 |
| 1723239000 | 29.48 | 0.35 | 1.20 | 29.24 | 29.68 | 28.88 | 14814 |
| 1723152600 | 29.13 | 0.1 | 0.34 | 29.06 | 29.4 | 28.9 | 9245 |
| 1723066200 | 29.03 | 0.38 | 1.33 | 28.66 | 29.21 | 28.64 | 14962 |
| 1722979740 | 28.65 | 0.05 | 0.17 | 28.68 | 29.08 | 28.2 | 14328 |
| 1722893400 | 28.6 | 0 | 0.00 | 28.42 | 28.73 | 27.52 | 22640 |
| 1722634200 | 28.6 | -0.3 | -1.04 | 28.9 | 29.64 | 28.5 | 15141 |
| 1722547800 | 28.9 | -0.45 | -1.53 | 29.25 | 29.97 | 28.8 | 14612 |
| 1722461400 | 29.35 | 0.38 | 1.31 | 29.03 | 29.54 | 29.03 | 15288 |
| 1722374940 | 28.97 | -0.06 | -0.21 | 28.91 | 29.1 | 28.56 | 12007 |
| 1722288600 | 29.03 | -0.17 | -0.58 | 29.21 | 29.35 | 28.74 | 11382 |
| 1722029400 | 29.2 | 0.77 | 2.71 | 28.45 | 29.44 | 28.43 | 11852 |
| 1721943000 | 28.43 | -0.36 | -1.25 | 29 | 29.31 | 28.38 | 14917 |
| 1721856600 | 28.79 | -1.14 | -3.81 | 29.88 | 29.97 | 28.74 | 27535 |
| 1721770140 | 29.93 | -1 | -3.23 | 30.93 | 30.93 | 29.66 | 16294 |
| 1721683800 | 30.93 | 0.98 | 3.27 | 30 | 31.15 | 30 | 15611 |
| 1721424600 | 29.95 | -1.57 | -4.98 | 31.5 | 32.13 | 29.81 | 28564 |
| 1721338200 | 31.52 | -0.71 | -2.20 | 32.189999 | 32.34 | 31.4 | 11776 |
| 1721251800 | 32.229999 | 0.1 | 0.31 | 32.119999 | 32.38 | 31.7 | 12433 |
| 1721165340 | 32.13 | 0.34 | 1.07 | 31.58 | 32.659999 | 31.58 | 16055 |
| 1721079000 | 31.79 | 0.29 | 0.92 | 31.49 | 31.94 | 31.24 | 14443 |
| 1720819800 | 31.5 | 0.5 | 1.61 | 31.14 | 31.61 | 30.86 | 14306 |
| 1720733400 | 31 | 0 | 0.00 | 31.05 | 31.36 | 30.83 | 12091 |
| 1720647000 | 31 | 0.43 | 1.41 | 30.6 | 31.06 | 30.59 | 13318 |
| 1720560540 | 30.57 | 0.24 | 0.79 | 30.25 | 30.68 | 30.04 | 12600 |
| 1720474200 | 30.33 | -0.27 | -0.88 | 30.6 | 30.78 | 30.2 | 14536 |
| 1720215000 | 30.6 | -0.67 | -2.14 | 31.21 | 31.31 | 30.34 | 23483 |
| 1720128540 | 31.27 | -0.16 | -0.51 | 31.5 | 31.76 | 31.05 | 12949 |
| 1720042200 | 31.43 | 0.54 | 1.75 | 30.96 | 31.55 | 30.9 | 13265 |
| 1719955800 | 30.89 | -0.52 | -1.66 | 31.41 | 31.57 | 30.71 | 14044 |
| 1719869400 | 31.41 | -0.43 | -1.35 | 31.8 | 31.83 | 31.2 | 16791 |
| 1719610200 | 31.84 | -0.4 | -1.24 | 32.4 | 32.47 | 31.6 | 13063 |
| 1719523800 | 32.24 | -0.28 | -0.86 | 32.49 | 33.14 | 31.82 | 16104 |
| 1719437400 | 32.52 | 0.77 | 2.43 | 31.72 | 32.59 | 31.26 | 17942 |
| 1719351000 | 31.75 | -0.23 | -0.72 | 31.98 | 32.03 | 31.23 | 12477 |
| 1719264600 | 31.98 | 0.36 | 1.14 | 31.72 | 32.29 | 31.69 | 17696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
