IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil
· Delayed Price · Currency is BRL 55.16
-0.71 (-1.27%)
Mar 9, 2026, 4:04 PM GMT-3
IRB-Brasil Resseguros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.07 | 55.44 | 54.70 | 55.19 | - | -1.22% | 399,500 |
| Mar 6, 2026 | 56.30 | 56.30 | 54.50 | 55.87 | 55.87 | -0.97% | 1,254,000 |
| Mar 5, 2026 | 58.25 | 58.64 | 56.18 | 56.42 | 56.42 | -3.82% | 784,100 |
| Mar 4, 2026 | 59.57 | 60.10 | 58.00 | 58.66 | 58.66 | -0.05% | 550,100 |
| Mar 3, 2026 | 59.69 | 59.69 | 57.57 | 58.69 | 58.69 | -4.23% | 1,519,400 |
| Mar 2, 2026 | 61.02 | 62.13 | 60.79 | 61.28 | 61.28 | -1.00% | 622,600 |
| Feb 27, 2026 | 63.00 | 63.20 | 61.81 | 61.90 | 61.90 | -2.09% | 1,366,800 |
| Feb 26, 2026 | 63.72 | 64.23 | 62.48 | 63.22 | 63.22 | -0.39% | 515,600 |
| Feb 25, 2026 | 64.77 | 66.65 | 63.47 | 63.47 | 63.47 | -1.21% | 2,872,300 |
| Feb 24, 2026 | 59.95 | 64.88 | 59.90 | 64.25 | 64.25 | 7.26% | 1,707,100 |
| Feb 23, 2026 | 59.09 | 60.40 | 58.69 | 59.90 | 59.90 | 0.84% | 476,900 |
| Feb 20, 2026 | 58.96 | 59.42 | 58.20 | 59.40 | 59.40 | 0.44% | 1,043,000 |
| Feb 19, 2026 | 57.63 | 59.40 | 57.63 | 59.14 | 59.14 | 2.82% | 654,900 |
| Feb 18, 2026 | 58.97 | 59.87 | 56.56 | 57.52 | 57.52 | -3.03% | 1,260,400 |
| Feb 13, 2026 | 60.26 | 61.45 | 58.19 | 59.32 | 59.32 | -1.36% | 1,239,600 |
| Feb 12, 2026 | 59.80 | 60.41 | 59.23 | 60.14 | 60.14 | 0.33% | 981,900 |
| Feb 11, 2026 | 58.87 | 60.49 | 58.60 | 59.94 | 59.94 | 3.11% | 828,100 |
| Feb 10, 2026 | 58.16 | 58.98 | 57.85 | 58.13 | 58.13 | -0.05% | 374,000 |
| Feb 9, 2026 | 57.00 | 58.16 | 56.99 | 58.16 | 58.16 | 2.23% | 459,600 |
| Feb 6, 2026 | 56.97 | 57.80 | 56.78 | 56.89 | 56.89 | 0.11% | 456,900 |
| Feb 5, 2026 | 57.35 | 57.99 | 56.70 | 56.83 | 56.83 | -0.91% | 571,400 |
| Feb 4, 2026 | 58.66 | 58.66 | 57.02 | 57.35 | 57.35 | -2.63% | 520,900 |
| Feb 3, 2026 | 59.53 | 60.15 | 58.59 | 58.90 | 58.90 | -0.83% | 550,600 |
| Feb 2, 2026 | 57.79 | 59.49 | 57.79 | 59.39 | 59.39 | 2.66% | 769,900 |
| Jan 30, 2026 | 59.15 | 59.17 | 57.43 | 57.85 | 57.85 | -2.07% | 639,500 |
| Jan 29, 2026 | 60.30 | 61.42 | 58.85 | 59.07 | 59.07 | -1.86% | 1,914,400 |
| Jan 28, 2026 | 57.87 | 60.43 | 57.79 | 60.19 | 60.19 | 4.44% | 1,314,400 |
| Jan 27, 2026 | 56.09 | 57.91 | 56.09 | 57.63 | 57.63 | 2.82% | 1,124,500 |
| Jan 26, 2026 | 55.11 | 56.13 | 54.80 | 56.05 | 56.05 | 1.50% | 680,500 |
| Jan 23, 2026 | 54.80 | 55.62 | 54.05 | 55.22 | 55.22 | -0.90% | 1,526,900 |
| Jan 22, 2026 | 54.83 | 55.98 | 54.55 | 55.72 | 55.72 | 2.00% | 1,152,400 |
| Jan 21, 2026 | 54.29 | 55.31 | 53.78 | 54.63 | 54.63 | 0.96% | 1,055,400 |
| Jan 20, 2026 | 54.30 | 54.50 | 53.54 | 54.11 | 54.11 | -0.35% | 599,400 |
| Jan 19, 2026 | 52.50 | 54.30 | 52.38 | 54.30 | 54.30 | 3.59% | 729,600 |
| Jan 16, 2026 | 51.38 | 53.41 | 51.38 | 52.42 | 52.42 | 1.89% | 911,800 |
| Jan 15, 2026 | 51.54 | 51.98 | 51.20 | 51.45 | 51.45 | -0.14% | 550,600 |
| Jan 14, 2026 | 51.03 | 51.80 | 50.77 | 51.52 | 51.52 | 1.86% | 1,037,600 |
| Jan 13, 2026 | 50.91 | 51.25 | 50.21 | 50.58 | 50.58 | -0.84% | 1,178,500 |
| Jan 12, 2026 | 50.90 | 51.48 | 50.90 | 51.01 | 51.01 | -0.27% | 536,300 |
| Jan 9, 2026 | 51.30 | 52.16 | 51.04 | 51.15 | 51.15 | -0.18% | 655,700 |
| Jan 8, 2026 | 51.41 | 51.78 | 51.11 | 51.24 | 51.24 | -0.04% | 647,700 |
| Jan 7, 2026 | 52.90 | 52.90 | 51.20 | 51.26 | 51.26 | -2.84% | 1,123,500 |
| Jan 6, 2026 | 53.11 | 53.76 | 52.60 | 52.76 | 52.76 | -0.66% | 722,900 |
| Jan 5, 2026 | 52.42 | 53.43 | 51.99 | 53.11 | 53.11 | 1.43% | 666,000 |
| Jan 2, 2026 | 53.52 | 53.91 | 51.93 | 52.36 | 52.36 | -2.50% | 767,100 |
| Dec 30, 2025 | 53.81 | 54.11 | 53.35 | 53.70 | 53.70 | 0.13% | 427,000 |
| Dec 29, 2025 | 54.76 | 54.80 | 53.63 | 53.63 | 53.63 | -2.10% | 528,200 |
| Dec 26, 2025 | 53.75 | 55.50 | 53.75 | 54.78 | 54.78 | 2.11% | 841,000 |
| Dec 23, 2025 | 53.30 | 54.54 | 53.30 | 53.65 | 53.65 | 0.71% | 448,100 |
| Dec 22, 2025 | 53.28 | 53.58 | 52.79 | 53.27 | 53.27 | - | 406,600 |
| Dec 19, 2025 | 52.01 | 54.24 | 51.80 | 53.27 | 53.27 | 2.50% | 828,500 |
| Dec 18, 2025 | 51.90 | 52.29 | 51.60 | 51.97 | 51.97 | -0.35% | 539,800 |
| Dec 17, 2025 | 53.00 | 53.05 | 51.78 | 52.15 | 52.15 | -1.60% | 1,392,600 |
| Dec 16, 2025 | 54.82 | 54.82 | 52.88 | 53.00 | 53.00 | -3.32% | 768,600 |
| Dec 15, 2025 | 54.49 | 55.19 | 54.03 | 54.82 | 54.82 | 1.61% | 828,900 |
| Dec 12, 2025 | 52.40 | 53.99 | 52.38 | 53.95 | 53.95 | 3.02% | 716,200 |
| Dec 11, 2025 | 52.11 | 52.62 | 51.77 | 52.37 | 52.37 | 0.48% | 508,500 |
| Dec 10, 2025 | 52.70 | 52.90 | 51.05 | 52.12 | 52.12 | -1.06% | 869,700 |
| Dec 9, 2025 | 52.60 | 53.34 | 51.48 | 52.68 | 52.68 | -0.08% | 1,026,900 |
| Dec 8, 2025 | 50.29 | 53.99 | 49.40 | 52.72 | 52.72 | 10.20% | 2,681,400 |
| Dec 5, 2025 | 51.22 | 51.35 | 47.84 | 47.84 | 47.84 | -6.40% | 858,400 |
| Dec 4, 2025 | 50.72 | 51.47 | 50.69 | 51.11 | 51.11 | 1.21% | 462,100 |
| Dec 3, 2025 | 51.10 | 51.31 | 50.48 | 50.50 | 50.50 | -1.02% | 424,800 |
| Dec 2, 2025 | 50.10 | 51.02 | 50.00 | 51.02 | 51.02 | 1.84% | 758,700 |
| Dec 1, 2025 | 50.25 | 50.40 | 49.78 | 50.10 | 50.10 | -0.30% | 575,700 |
| Nov 28, 2025 | 50.58 | 50.58 | 49.82 | 50.25 | 50.25 | -0.46% | 451,800 |
| Nov 27, 2025 | 49.20 | 50.50 | 48.97 | 50.48 | 50.48 | 2.94% | 491,000 |
| Nov 26, 2025 | 49.12 | 50.30 | 48.57 | 49.04 | 49.04 | -0.16% | 664,000 |
| Nov 25, 2025 | 48.80 | 49.12 | 48.53 | 49.12 | 49.12 | 0.86% | 570,800 |
| Nov 24, 2025 | 48.23 | 49.12 | 48.17 | 48.70 | 48.70 | 1.04% | 474,100 |
| Nov 21, 2025 | 48.25 | 48.46 | 47.55 | 48.20 | 48.20 | -0.10% | 489,200 |
| Nov 19, 2025 | 48.78 | 49.10 | 48.10 | 48.25 | 48.25 | -1.55% | 658,900 |
| Nov 18, 2025 | 48.60 | 49.14 | 48.43 | 49.01 | 49.01 | -0.28% | 441,100 |
| Nov 17, 2025 | 49.68 | 49.90 | 48.60 | 49.15 | 49.15 | -1.07% | 691,900 |
| Nov 14, 2025 | 48.67 | 49.76 | 47.09 | 49.68 | 49.68 | -2.44% | 2,807,200 |
| Nov 13, 2025 | 52.00 | 52.36 | 50.73 | 50.92 | 50.92 | -2.04% | 769,600 |
| Nov 12, 2025 | 51.87 | 52.60 | 51.57 | 51.98 | 51.98 | -1.18% | 609,300 |
| Nov 11, 2025 | 51.28 | 52.91 | 51.27 | 52.60 | 52.60 | 2.53% | 756,900 |
| Nov 10, 2025 | 51.00 | 51.30 | 50.55 | 51.30 | 51.30 | 0.96% | 459,000 |
| Nov 7, 2025 | 51.35 | 51.50 | 50.45 | 50.81 | 50.81 | -1.05% | 539,000 |
| Nov 6, 2025 | 52.36 | 52.90 | 51.16 | 51.35 | 51.35 | -2.21% | 1,237,500 |
| Nov 5, 2025 | 51.86 | 52.51 | 51.24 | 52.51 | 52.51 | 1.65% | 938,700 |
| Nov 4, 2025 | 49.76 | 51.66 | 49.60 | 51.66 | 51.66 | 3.49% | 1,119,600 |
| Nov 3, 2025 | 49.43 | 50.62 | 48.52 | 49.92 | 49.92 | 1.18% | 1,108,100 |
| Oct 31, 2025 | 49.14 | 49.62 | 49.10 | 49.34 | 49.34 | 0.26% | 597,500 |
| Oct 30, 2025 | 47.87 | 49.26 | 47.85 | 49.21 | 49.21 | 2.14% | 485,600 |
| Oct 29, 2025 | 47.91 | 49.10 | 47.91 | 48.18 | 48.18 | 0.67% | 1,007,000 |
| Oct 28, 2025 | 49.10 | 49.16 | 47.72 | 47.86 | 47.86 | -2.70% | 697,500 |
| Oct 27, 2025 | 48.57 | 49.93 | 48.07 | 49.19 | 49.19 | 1.65% | 1,251,200 |
| Oct 24, 2025 | 47.30 | 48.39 | 47.20 | 48.39 | 48.39 | 2.83% | 547,800 |
| Oct 23, 2025 | 47.39 | 47.56 | 46.78 | 47.06 | 47.06 | 0.23% | 533,100 |
| Oct 22, 2025 | 46.75 | 46.95 | 45.86 | 46.95 | 46.95 | 1.03% | 1,023,400 |
| Oct 21, 2025 | 46.80 | 47.28 | 46.47 | 46.47 | 46.47 | -0.73% | 629,900 |
| Oct 20, 2025 | 46.26 | 46.87 | 46.26 | 46.81 | 46.81 | 1.21% | 369,100 |
| Oct 17, 2025 | 46.48 | 46.63 | 45.90 | 46.25 | 46.25 | -0.54% | 604,100 |
| Oct 16, 2025 | 46.50 | 46.84 | 46.32 | 46.50 | 46.50 | -0.06% | 437,800 |
| Oct 15, 2025 | 46.53 | 47.13 | 46.12 | 46.53 | 46.53 | 0.02% | 898,800 |
| Oct 14, 2025 | 46.95 | 47.50 | 46.23 | 46.52 | 46.52 | -0.92% | 666,900 |
| Oct 13, 2025 | 47.50 | 47.75 | 46.95 | 46.95 | 46.95 | -0.49% | 480,900 |
| Oct 10, 2025 | 47.75 | 47.75 | 46.57 | 47.18 | 47.18 | -0.44% | 819,700 |