IRBR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	57.110	57.490	55.900	55.970	55.970	6,685
2026-07-10	57.300	57.300	57.300	57.300	57.300	9,640
2026-07-09	54.610	55.300	54.460	55.300	55.300	5,791
2026-07-08	54.610	55.120	54.400	54.540	54.540	6,310
2026-07-07	55.200	55.330	54.540	54.660	54.660	5,192
2026-07-06	54.600	55.260	54.510	55.000	55.000	4,941
2026-07-03	54.650	54.650	54.650	54.650	54.650	4,412
2026-07-02	54.510	55.010	54.410	54.640	54.640	16,424
2026-07-01	54.310	54.950	53.900	54.530	54.530	7,158
2026-06-30	54.280	55.170	54.050	55.120	55.120	7,045
2026-06-29	55.420	55.780	54.120	54.220	54.220	6,595
2026-06-26	55.110	55.110	55.110	55.110	55.110	6,460
2026-06-25	54.470	55.360	54.140	54.720	54.720	8,597
2026-06-24	54.200	54.900	53.740	54.340	54.340	9,284
2026-06-23	52.990	54.520	52.690	54.250	54.250	11,643
2026-06-22	52.050	53.350	52.050	52.930	52.930	8,284
2026-06-19	52.120	52.120	52.120	52.120	52.120	5,829
2026-06-18	51.040	52.290	51.040	51.430	51.430	5,909
2026-06-17	51.360	52.340	51.040	51.060	51.060	6,299
2026-06-16	52.070	52.070	51.450	51.550	51.550	5,574
2026-06-15	52.330	53.030	51.830	51.880	51.880	4,416
2026-06-12	51.610	52.700	51.610	51.760	51.760	4,928
2026-06-11	50.820	52.370	50.820	51.800	51.800	6,656
2026-06-10	51.230	51.230	50.280	51.020	51.020	7,150
2026-06-09	51.160	51.890	51.100	51.600	51.600	7,451
2026-06-08	50.800	51.190	50.480	50.900	50.900	6,192
2026-06-05	50.650	50.650	50.650	50.650	50.650	5,589
2026-06-03	50.760	50.760	50.760	50.760	50.760	7,186
2026-06-02	51.360	51.740	50.660	51.280	51.280	8,177
2026-06-01	51.640	52.200	51.100	51.140	51.140	7,132
2026-05-29	51.500	51.500	51.500	51.500	51.500	10,480
2026-05-28	52.670	52.940	52.010	52.300	52.300	4,870
2026-05-27	52.520	53.000	52.280	52.670	52.670	5,466
2026-05-26	52.220	52.840	51.900	52.380	52.380	5,168
2026-05-25	52.360	52.890	52.050	52.420	52.420	5,771
2026-05-22	52.350	52.350	52.350	52.350	52.350	3,805
2026-05-21	53.490	53.490	52.600	52.790	52.790	5,525
2026-05-20	51.850	53.770	51.850	53.550	53.550	6,046
2026-05-19	52.680	53.040	51.800	51.820	51.820	7,217
2026-05-18	52.560	53.530	52.270	52.720	52.720	8,600
2026-05-15	52.500	52.500	52.500	52.500	52.500	7,908
2026-05-14	51.440	52.730	51.440	52.430	52.430	7,348
2026-05-13	53.120	53.130	51.100	51.260	51.260	10,700
2026-05-12	52.780	53.520	52.220	53.280	53.280	9,044
2026-05-11	53.150	53.570	52.160	52.810	52.810	8,438
2026-05-08	53.000	53.000	53.000	53.000	53.000	8,061
2026-05-07	53.260	53.400	52.510	53.180	53.180	9,695
2026-05-06	53.820	54.840	53.170	53.500	53.500	7,823
2026-05-05	51.660	53.800	51.400	53.280	53.280	13,526
2026-05-04	51.790	51.790	51.790	51.790	51.790	13,473
2026-04-30	53.690	53.690	53.690	53.690	53.690	9,684
2026-04-29	53.000	53.290	52.210	52.420	52.420	10,000
2026-04-28	52.500	53.270	52.310	53.000	53.000	8,085
2026-04-27	53.900	54.520	52.770	53.090	53.090	11,311
2026-04-24	53.670	53.670	53.670	53.670	53.670	8,188
2026-04-23	55.030	55.850	54.210	54.500	54.500	10,191
2026-04-22	57.850	58.010	55.060	55.400	55.400	13,969
2026-04-20	58.700	58.700	58.700	58.700	58.700	6,771
2026-04-17	58.150	58.150	58.150	58.150	58.150	9,609
2026-04-16	58.860	59.980	57.600	57.800	57.800	11,958

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.