IRBR3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 20 2024 | 41.84 | 0.67 | 1.63% | 40.84 | 41.96 | 40.84 | 830,100 |
Feb 19 2024 | 41.17 | 0.66 | 1.63% | 40.34 | 41.68 | 40.15 | 866,200 |
Feb 16 2024 | 40.51 | 0.51 | 1.28% | 40.31 | 40.61 | 39.52 | 1,306,300 |
Feb 15 2024 | 40.00 | 0.38 | 0.96% | 39.93 | 40.70 | 39.50 | 1,265,700 |
Feb 14 2024 | 39.62 | -0.18 | -0.45% | 39.71 | 39.97 | 39.20 | 932,100 |
Feb 09 2024 | 39.80 | -1.03 | -2.52% | 40.80 | 41.22 | 39.80 | 1,020,500 |
Feb 08 2024 | 40.83 | -1.44 | -3.41% | 42.31 | 42.78 | 40.40 | 1,822,800 |
Feb 07 2024 | 42.27 | 0.03 | 0.07% | 42.24 | 42.97 | 42.00 | 1,138,600 |
Feb 06 2024 | 42.24 | 1.66 | 4.09% | 40.65 | 42.44 | 40.63 | 2,138,400 |
Feb 05 2024 | 40.58 | 0.22 | 0.55% | 40.35 | 40.70 | 40.15 | 769,900 |
Feb 02 2024 | 40.36 | 0.01 | 0.02% | 40.50 | 40.60 | 39.75 | 1,000,400 |
Feb 01 2024 | 40.35 | -0.41 | -1.01% | 40.87 | 40.87 | 40.00 | 1,311,600 |
Jan 31 2024 | 40.76 | 1.31 | 3.32% | 39.50 | 41.80 | 39.50 | 2,719,600 |
Jan 30 2024 | 39.45 | -0.67 | -1.67% | 40.20 | 40.42 | 39.28 | 1,226,200 |
Jan 29 2024 | 40.12 | -0.53 | -1.30% | 40.52 | 40.92 | 39.95 | 947,300 |
Jan 26 2024 | 40.65 | -0.27 | -0.66% | 41.10 | 41.40 | 40.09 | 1,830,900 |
Jan 25 2024 | 40.92 | 0.37 | 0.91% | 40.22 | 41.44 | 39.37 | 2,790,000 |
Jan 24 2024 | 40.55 | -1.29 | -3.08% | 41.84 | 41.88 | 39.66 | 3,643,500 |
Jan 23 2024 | 41.84 | 4.01 | 10.60% | 39.17 | 42.00 | 39.17 | 5,419,000 |
Jan 22 2024 | 37.83 | -0.72 | -1.87% | 38.62 | 38.81 | 37.51 | 1,075,100 |
Jan 19 2024 | 38.55 | -0.07 | -0.18% | 38.92 | 38.99 | 37.92 | 1,063,000 |
Jan 18 2024 | 38.62 | -0.30 | -0.77% | 39.23 | 39.39 | 38.29 | 1,004,200 |
Jan 17 2024 | 38.92 | -0.63 | -1.59% | 39.43 | 39.70 | 38.54 | 1,393,800 |
Jan 16 2024 | 39.55 | -1.10 | -2.71% | 40.65 | 40.68 | 39.09 | 1,678,600 |
Jan 15 2024 | 40.65 | 0.32 | 0.79% | 40.50 | 40.88 | 40.17 | 658,000 |
Jan 12 2024 | 40.33 | -0.27 | -0.67% | 40.77 | 41.35 | 40.24 | 1,079,000 |
Jan 11 2024 | 40.60 | -0.17 | -0.42% | 40.94 | 41.10 | 40.05 | 1,216,000 |
Jan 10 2024 | 40.77 | -0.97 | -2.32% | 41.90 | 42.18 | 40.50 | 977,900 |
Jan 09 2024 | 41.74 | -0.44 | -1.04% | 42.17 | 42.19 | 41.29 | 1,116,900 |
Jan 08 2024 | 42.18 | 1.26 | 3.08% | 40.94 | 42.70 | 40.76 | 1,500,200 |
Jan 05 2024 | 40.92 | -1.07 | -2.55% | 41.98 | 42.31 | 40.80 | 1,740,000 |
Jan 04 2024 | 41.99 | -0.47 | -1.11% | 42.60 | 42.98 | 41.01 | 1,907,700 |
Jan 03 2024 | 42.46 | 0.54 | 1.29% | 41.79 | 42.80 | 41.55 | 1,372,400 |
Jan 02 2024 | 41.92 | -2.38 | -5.37% | 44.34 | 44.41 | 41.66 | 2,342,700 |