IRB-Brasil Resseguros S.A. (BVMF:IRBR3)
Brazil
· Delayed Price · Currency is BRL 48.31
-2.80 (-5.48%)
Dec 5, 2025, 5:40 PM GMT-3
IRB-Brasil Resseguros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.22 | 51.35 | 50.58 | 50.69 | - | -0.82% | 209,000 |
| 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 |
| Oct 9, 2025 | 47.50 | 47.85 | 47.31 | 47.39 | 47.39 | -0.23% | 349,900 |
| Oct 8, 2025 | 48.02 | 48.33 | 46.94 | 47.50 | 47.50 | -1.06% | 791,200 |
| Oct 7, 2025 | 48.20 | 48.30 | 47.60 | 48.01 | 48.01 | -1.17% | 611,800 |
| Oct 6, 2025 | 48.86 | 48.86 | 48.09 | 48.58 | 48.58 | -0.59% | 426,400 |
| Oct 3, 2025 | 48.55 | 48.98 | 48.26 | 48.87 | 48.87 | 0.91% | 471,900 |
| Oct 2, 2025 | 49.75 | 50.00 | 47.85 | 48.43 | 48.43 | -2.63% | 782,500 |
| Oct 1, 2025 | 49.02 | 49.74 | 48.78 | 49.74 | 49.74 | 1.51% | 785,200 |
| Sep 30, 2025 | 47.73 | 49.00 | 47.56 | 49.00 | 49.00 | 2.53% | 719,000 |
| Sep 29, 2025 | 47.00 | 47.85 | 46.82 | 47.79 | 47.79 | 1.70% | 478,700 |
| Sep 26, 2025 | 46.50 | 47.02 | 46.45 | 46.99 | 46.99 | 1.05% | 289,000 |
| Sep 25, 2025 | 46.75 | 47.28 | 46.40 | 46.50 | 46.50 | -0.53% | 609,400 |
| Sep 24, 2025 | 47.36 | 47.36 | 46.21 | 46.75 | 46.75 | -1.31% | 1,322,700 |
| Sep 23, 2025 | 47.57 | 48.25 | 47.27 | 47.37 | 47.37 | -0.21% | 630,200 |
| Sep 22, 2025 | 48.62 | 48.62 | 47.42 | 47.47 | 47.47 | -3.06% | 694,900 |
| Sep 19, 2025 | 48.01 | 49.26 | 47.72 | 48.97 | 48.97 | 1.87% | 592,100 |
| Sep 18, 2025 | 48.17 | 48.34 | 47.70 | 48.07 | 48.07 | 0.06% | 745,000 |
| Sep 17, 2025 | 47.08 | 48.04 | 46.93 | 48.04 | 48.04 | 1.97% | 544,700 |
| Sep 16, 2025 | 46.53 | 47.11 | 46.30 | 47.11 | 47.11 | 1.36% | 568,200 |
| Sep 15, 2025 | 46.35 | 46.65 | 46.25 | 46.48 | 46.48 | 0.82% | 437,600 |
| Sep 12, 2025 | 46.87 | 46.88 | 46.07 | 46.10 | 46.10 | -1.64% | 460,900 |
| Sep 11, 2025 | 46.49 | 47.05 | 46.40 | 46.87 | 46.87 | 1.23% | 502,300 |
| Sep 10, 2025 | 46.03 | 46.99 | 45.86 | 46.30 | 46.30 | 0.59% | 738,000 |
| Sep 9, 2025 | 46.10 | 46.45 | 45.81 | 46.03 | 46.03 | 0.24% | 1,744,500 |
| Sep 8, 2025 | 46.70 | 46.80 | 45.80 | 45.92 | 45.92 | -1.29% | 690,200 |
| Sep 5, 2025 | 46.79 | 47.11 | 46.33 | 46.52 | 46.52 | 0.04% | 600,100 |
| Sep 4, 2025 | 46.02 | 47.10 | 45.89 | 46.50 | 46.50 | 1.42% | 560,800 |
| Sep 3, 2025 | 46.85 | 46.98 | 45.84 | 45.85 | 45.85 | -2.24% | 856,300 |
| Sep 2, 2025 | 46.66 | 47.26 | 46.08 | 46.90 | 46.90 | -0.02% | 643,300 |
| Sep 1, 2025 | 47.80 | 48.25 | 46.90 | 46.91 | 46.91 | -1.96% | 503,100 |
| Aug 29, 2025 | 47.69 | 47.92 | 47.54 | 47.85 | 47.85 | 0.27% | 777,800 |
| Aug 28, 2025 | 47.50 | 47.90 | 47.33 | 47.72 | 47.72 | 0.46% | 791,000 |
| Aug 27, 2025 | 47.07 | 47.50 | 46.83 | 47.50 | 47.50 | 1.04% | 538,900 |
| Aug 26, 2025 | 47.15 | 47.30 | 46.60 | 47.01 | 47.01 | -0.53% | 499,100 |
| Aug 25, 2025 | 46.92 | 47.35 | 46.58 | 47.26 | 47.26 | 0.47% | 595,300 |
| Aug 22, 2025 | 46.28 | 47.15 | 46.28 | 47.04 | 47.04 | 1.66% | 933,800 |
| Aug 21, 2025 | 46.40 | 46.91 | 46.15 | 46.27 | 46.27 | -0.64% | 541,400 |
| Aug 20, 2025 | 46.18 | 46.85 | 46.10 | 46.57 | 46.57 | 0.58% | 956,400 |
| Aug 19, 2025 | 47.48 | 47.69 | 45.65 | 46.30 | 46.30 | -2.94% | 1,070,300 |
| Aug 18, 2025 | 47.09 | 47.97 | 46.23 | 47.70 | 47.70 | 1.42% | 735,100 |
| Aug 15, 2025 | 48.18 | 49.50 | 45.91 | 47.03 | 47.03 | 1.34% | 2,457,000 |
| Aug 14, 2025 | 46.81 | 46.95 | 46.36 | 46.41 | 46.41 | -0.73% | 628,900 |
| Aug 13, 2025 | 47.08 | 47.39 | 46.25 | 46.75 | 46.75 | -0.64% | 820,500 |
| Aug 12, 2025 | 46.36 | 47.54 | 46.21 | 47.05 | 47.05 | 1.95% | 778,000 |
| Aug 11, 2025 | 46.32 | 46.61 | 45.53 | 46.15 | 46.15 | -0.50% | 427,400 |
| Aug 8, 2025 | 46.16 | 46.38 | 45.59 | 46.38 | 46.38 | 0.30% | 463,400 |
| Aug 7, 2025 | 46.06 | 46.47 | 45.71 | 46.24 | 46.24 | 0.48% | 440,400 |
| Aug 6, 2025 | 45.46 | 46.40 | 45.13 | 46.02 | 46.02 | 1.52% | 573,100 |
| Aug 5, 2025 | 45.50 | 45.95 | 45.07 | 45.33 | 45.33 | -0.42% | 464,400 |
| Aug 4, 2025 | 44.64 | 45.52 | 44.47 | 45.52 | 45.52 | 2.71% | 1,404,100 |
| Aug 1, 2025 | 45.79 | 46.11 | 44.32 | 44.32 | 44.32 | -2.59% | 815,300 |
| Jul 31, 2025 | 45.21 | 45.50 | 44.52 | 45.50 | 45.50 | -0.39% | 524,200 |
| Jul 30, 2025 | 44.71 | 45.72 | 44.22 | 45.68 | 45.68 | 2.17% | 741,900 |
| Jul 29, 2025 | 45.00 | 45.32 | 44.53 | 44.71 | 44.71 | -0.42% | 526,900 |
| Jul 28, 2025 | 44.30 | 45.33 | 44.23 | 44.90 | 44.90 | 0.67% | 496,400 |
| Jul 25, 2025 | 44.74 | 44.98 | 44.28 | 44.60 | 44.60 | -0.22% | 421,200 |
| Jul 24, 2025 | 44.43 | 45.09 | 43.73 | 44.70 | 44.70 | 0.09% | 872,600 |
| Jul 23, 2025 | 43.65 | 46.09 | 42.58 | 44.66 | 44.66 | 2.38% | 1,598,300 |
| Jul 22, 2025 | 43.88 | 44.48 | 43.62 | 43.62 | 43.62 | -0.86% | 492,100 |
| Jul 21, 2025 | 43.97 | 44.52 | 43.83 | 44.00 | 44.00 | -0.45% | 460,000 |
| Jul 18, 2025 | 44.61 | 45.11 | 44.15 | 44.20 | 44.20 | -1.87% | 811,300 |