IRB BrasilResseguros SA Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
IRB BrasilResseguros SA	BOV:IRBR3	Bovespa	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.42	-1.12%	37.07	36.80	37.60

High Price	Low Price	Open Price	Shares Traded	Last Trade
37.60	36.30	37.33	1,973,300	00:00:00

IRB BRASIL ON (IRBR3) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	37.59	0.10	0.27%	36.30	37.60	1,971,200
19 Dec 2024	37.49	-0.34	-0.90%	37.38	38.51	1,043,700
18 Dec 2024	37.83	-1.72	-4.35%	37.63	39.80	1,067,700
17 Dec 2024	39.55	0.40	1.02%	38.90	40.19	579,500
16 Dec 2024	39.15	-0.35	-0.89%	39.01	40.16	749,000
13 Dec 2024	39.50	-0.75	-1.86%	39.32	40.74	791,100
12 Dec 2024	40.25	-0.73	-1.78%	39.59	40.63	797,800
11 Dec 2024	40.98	0.72	1.79%	39.63	41.74	856,000
10 Dec 2024	40.26	1.28	3.28%	39.30	40.64	776,000
09 Dec 2024	38.98	0.02	0.05%	38.70	39.35	479,000
06 Dec 2024	38.96	-1.22	-3.04%	38.40	40.32	898,400
05 Dec 2024	40.18	0.31	0.78%	40.07	40.76	773,800
04 Dec 2024	39.87	0.47	1.19%	39.25	40.36	733,100
03 Dec 2024	39.40	-0.66	-1.65%	38.90	40.39	1,004,100
02 Dec 2024	40.06	-0.93	-2.27%	39.56	41.21	1,125,600
29 Nov 2024	40.99	1.55	3.93%	38.65	40.99	1,144,500
28 Nov 2024	39.44	-1.36	-3.33%	39.13	40.93	634,700
27 Nov 2024	40.80	0.05	0.12%	39.80	41.35	1,443,200
26 Nov 2024	40.75	1.00	2.52%	39.82	41.75	1,244,000
25 Nov 2024	39.75	0.32	0.81%	39.42	40.19	1,218,600
22 Nov 2024	39.43	0.83	2.15%	38.66	39.43	668,500

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	40.39	40.74	36.30	38.53	846,200	-3.32	-8.22%
1 Month	38.90	41.75	36.30	39.74	901,415	-1.83	-4.70%
3 Months	45.50	48.45	36.30	41.90	1,072,210	-8.43	-18.53%
6 Months	31.21	52.50	27.51	41.32	1,325,384	5.86	18.78%
1 Year	50.10	52.50	27.51	40.39	1,488,706	-13.03	-26.01%
3 Years	128.10	128.40	18.27	46.53	13,571,325	-91.03	-71.06%
5 Years	1,149.30	1,352.70	18.27	177.09	21,444,571	-1,112.23	-96.77%