ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IRBR3 IRB BrasilResseguros SA

37.38
-0.28 (-0.74%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock