IRBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	46.630	46.630	46.630	46.630	46.630	7,956
2025-10-16	46.370	46.830	46.300	46.300	46.300	6,757
2025-10-15	46.550	47.100	46.150	46.600	46.600	8,736
2025-10-14	46.940	47.480	46.250	46.570	46.570	9,098
2025-10-13	47.230	47.750	47.000	47.000	47.000	6,985
2025-10-10	47.020	47.020	47.020	47.020	47.020	7,862
2025-10-09	47.110	47.840	47.110	47.360	47.360	5,714
2025-10-08	47.550	48.300	46.910	47.350	47.350	9,281
2025-10-07	48.110	48.270	47.640	47.850	47.850	6,744
2025-10-06	48.570	48.720	48.080	48.410	48.410	6,181
2025-10-03	48.500	48.500	48.500	48.500	48.500	6,559
2025-10-02	48.500	48.500	48.500	48.500	48.500	9,078
2025-10-01	48.970	49.620	48.820	49.410	49.410	11,786
2025-09-30	48.700	48.700	48.700	48.700	48.700	9,706
2025-09-29	47.440	47.440	47.440	47.440	47.440	8,307
2025-09-26	46.900	46.900	46.900	46.900	46.900	5,440
2025-09-25	46.560	47.280	46.400	46.790	46.790	7,404
2025-09-24	47.390	47.390	46.220	47.050	47.050	13,321
2025-09-23	47.460	48.180	47.140	47.450	47.450	7,314
2025-09-22	48.610	48.700	47.410	47.600	47.600	9,504
2025-09-19	48.460	48.460	48.460	48.460	48.460	9,016
2025-09-18	48.100	48.200	47.700	47.800	47.800	7,213
2025-09-17	46.910	48.040	46.910	47.610	47.610	9,237
2025-09-16	46.500	46.920	46.300	46.920	46.920	6,325
2025-09-15	46.100	46.640	46.100	46.620	46.620	9,780
2025-09-12	46.400	46.400	46.400	46.400	46.400	7,701
2025-09-11	46.300	47.030	46.300	46.540	46.540	8,550
2025-09-10	46.030	46.980	45.900	46.250	46.250	9,381
2025-09-09	46.100	46.490	45.830	46.490	46.490	8,258
2025-09-08	46.460	46.790	45.820	45.860	45.860	9,678
2025-09-05	46.400	46.400	46.400	46.400	46.400	6,951
2025-09-04	46.500	46.500	46.500	46.500	46.500	10,071
2025-09-03	46.660	46.990	45.880	46.000	46.000	9,834
2025-09-02	46.680	47.210	46.100	46.960	46.960	8,913
2025-09-01	47.710	48.300	46.900	47.050	47.050	8,802
2025-08-29	47.710	47.710	47.710	47.710	47.710	8,156
2025-08-28	47.500	47.900	47.300	47.410	47.410	9,119
2025-08-27	46.680	47.400	46.680	47.350	47.350	7,214
2025-08-26	47.000	47.290	46.610	46.870	46.870	6,894
2025-08-25	47.000	47.360	46.600	47.060	47.060	8,142
2025-08-22	46.800	46.800	46.800	46.800	46.800	8,758
2025-08-21	46.600	46.850	46.150	46.310	46.310	6,990
2025-08-20	46.600	46.600	46.600	46.600	46.600	9,287
2025-08-19	46.100	46.100	46.100	46.100	46.100	10,993
2025-08-18	47.530	47.530	47.530	47.530	47.530	12,451
2025-08-15	47.960	49.460	45.920	46.990	46.990	26,548
2025-08-14	46.450	46.450	46.450	46.450	46.450	7,313
2025-08-13	46.430	46.430	46.430	46.430	46.430	9,110
2025-08-12	46.650	46.650	46.650	46.650	46.650	10,232
2025-08-11	45.720	45.720	45.720	45.720	45.720	7,402
2025-08-08	46.400	46.400	46.400	46.400	46.400	7,763
2025-08-07	45.770	45.770	45.770	45.770	45.770	8,835
2025-08-06	45.740	45.740	45.740	45.740	45.740	10,002
2025-08-05	45.460	45.830	45.090	45.090	45.090	7,820
2025-08-04	44.330	45.250	44.330	45.240	45.240	11,280
2025-08-01	44.550	44.550	44.550	44.550	44.550	11,480
2025-07-31	45.110	45.110	45.110	45.110	45.110	7,885
2025-07-30	45.500	45.500	45.500	45.500	45.500	10,366
2025-07-29	44.840	45.300	44.530	44.800	44.800	7,665
2025-07-28	44.810	44.810	44.810	44.810	44.810	9,013

← NewerPage 5 of 8 · 452 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.