IRBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	52.350	52.350	52.350	52.350	52.350	11,498
2026-01-15	51.480	51.950	51.020	51.200	51.200	7,873
2026-01-14	50.780	51.760	50.780	51.310	51.310	11,902
2026-01-13	50.900	51.240	50.220	50.510	50.510	13,171
2026-01-12	51.050	51.400	50.920	50.920	50.920	10,331
2026-01-09	51.090	51.090	51.090	51.090	51.090	9,247
2026-01-08	51.300	51.760	51.110	51.130	51.130	10,098
2026-01-07	52.800	52.800	51.200	51.210	51.210	13,224
2026-01-06	52.960	53.680	52.710	52.890	52.890	10,208
2026-01-05	52.400	53.380	52.030	53.200	53.200	11,133
2026-01-02	52.300	52.300	52.300	52.300	52.300	12,783
2025-12-30	53.850	53.850	53.850	53.850	53.850	7,824
2025-12-29	54.790	54.790	53.670	53.940	53.940	9,487
2025-12-26	54.970	54.970	54.970	54.970	54.970	13,488
2025-12-23	53.590	53.590	53.590	53.590	53.590	8,600
2025-12-22	53.290	53.560	52.770	53.120	53.120	8,762
2025-12-19	53.490	53.490	53.490	53.490	53.490	11,682
2025-12-18	51.800	52.250	51.600	52.050	52.050	8,861
2025-12-17	53.000	53.000	51.810	52.400	52.400	9,404
2025-12-16	54.990	55.000	52.800	53.030	53.030	12,181
2025-12-15	54.000	55.170	54.000	54.650	54.650	14,642
2025-12-12	53.900	53.900	53.900	53.900	53.900	12,937
2025-12-11	52.120	52.600	51.780	51.780	51.780	7,911
2025-12-10	52.970	52.970	51.070	52.100	52.100	11,654
2025-12-09	52.710	53.330	51.500	52.600	52.600	17,451
2025-12-08	49.010	53.980	49.010	52.750	52.750	31,431
2025-12-05	48.350	48.350	48.350	48.350	48.350	14,419
2025-12-04	50.600	51.460	50.600	51.010	51.010	10,321
2025-12-03	51.020	51.260	50.490	50.510	50.510	7,929
2025-12-02	50.100	50.840	50.010	50.670	50.670	8,169
2025-12-01	50.200	50.400	49.730	50.000	50.000	8,623
2025-11-28	50.280	50.280	50.280	50.280	50.280	7,394
2025-11-27	49.040	50.470	48.960	50.100	50.100	8,444
2025-11-26	49.000	50.250	48.810	48.810	48.810	8,165
2025-11-25	48.700	49.050	48.610	49.000	49.000	7,750
2025-11-24	48.070	49.160	48.070	48.510	48.510	8,989
2025-11-21	48.220	48.220	48.220	48.220	48.220	8,929
2025-11-19	48.240	48.240	48.240	48.240	48.240	8,461
2025-11-18	48.510	49.100	48.400	49.030	49.030	8,270
2025-11-17	49.640	49.640	48.590	49.200	49.200	9,515
2025-11-14	49.320	49.320	49.320	49.320	49.320	22,436
2025-11-13	51.810	52.350	50.500	50.500	50.500	8,956
2025-11-12	51.960	52.590	51.550	51.850	51.850	8,630
2025-11-11	51.010	52.880	51.010	52.560	52.560	12,631
2025-11-10	50.720	51.400	50.530	51.400	51.400	7,682
2025-11-07	50.700	50.700	50.700	50.700	50.700	7,457
2025-11-06	52.250	52.880	51.230	51.600	51.600	10,894
2025-11-05	51.660	52.420	51.320	52.400	52.400	13,904
2025-11-04	49.860	51.550	49.500	51.380	51.380	13,463
2025-11-03	48.800	50.570	48.580	49.950	49.950	15,648
2025-10-31	49.240	49.240	49.240	49.240	49.240	7,782
2025-10-30	47.910	49.250	47.870	49.200	49.200	8,707
2025-10-29	47.800	49.100	47.800	48.010	48.010	8,855
2025-10-28	49.160	49.160	47.760	48.050	48.050	8,770
2025-10-27	48.430	49.920	48.150	49.250	49.250	11,451
2025-10-24	47.990	47.990	47.990	47.990	47.990	8,896
2025-10-23	47.000	47.550	46.740	46.740	46.740	6,406
2025-10-22	46.800	46.800	46.800	46.800	46.800	9,810
2025-10-21	46.810	47.210	46.570	46.700	46.700	6,820
2025-10-20	46.160	46.830	46.160	46.700	46.700	7,396

← NewerPage 4 of 4 · 240 trading days

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.