IRBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.760	44.760	44.760	44.760	44.760	6,537
2025-07-24	44.610	45.070	43.750	44.510	44.510	9,089
2025-07-23	44.610	44.610	44.610	44.610	44.610	14,582
2025-07-22	44.000	44.490	43.720	44.070	44.070	9,641
2025-07-21	44.000	44.000	44.000	44.000	44.000	9,778
2025-07-18	44.310	44.310	44.310	44.310	44.310	9,502
2025-07-17	44.880	44.880	44.880	44.880	44.880	6,912
2025-07-16	44.810	44.810	44.810	44.810	44.810	10,726
2025-07-15	44.120	44.680	43.730	44.320	44.320	8,255
2025-07-14	43.680	43.680	43.680	43.680	43.680	14,223
2025-07-11	44.580	44.580	44.580	44.580	44.580	8,658
2025-07-10	44.650	44.650	44.650	44.650	44.650	11,374
2025-07-09	45.210	45.210	45.210	45.210	45.210	7,361
2025-07-08	45.580	45.580	45.580	45.580	45.580	8,195
2025-07-07	46.000	46.000	46.000	46.000	46.000	7,881
2025-07-04	46.330	46.330	46.330	46.330	46.330	10,393
2025-07-03	46.250	46.250	46.250	46.250	46.250	9,648
2025-07-02	45.050	45.050	45.050	45.050	45.050	9,982
2025-07-01	45.100	46.480	44.940	46.040	46.040	12,950
2025-06-30	45.000	45.000	45.000	45.000	45.000	11,455
2025-06-27	44.280	44.280	44.280	44.280	44.280	8,951
2025-06-26	45.400	45.400	45.400	45.400	45.400	11,728
2025-06-25	44.250	44.250	44.250	44.250	44.250	11,024
2025-06-24	44.600	44.600	44.600	44.600	44.600	19,222
2025-06-23	47.090	47.090	45.500	45.700	45.700	14,153
2025-06-20	47.490	47.490	47.490	47.490	47.490	9,151
2025-06-18	47.450	47.450	47.450	47.450	47.450	9,610
2025-06-17	47.230	47.940	47.010	47.390	47.390	8,726
2025-06-16	47.400	48.450	47.060	47.330	47.330	11,478
2025-06-13	46.970	46.970	46.970	46.970	46.970	9,880
2025-06-12	48.630	48.630	48.630	48.630	48.630	8,347
2025-06-11	49.820	50.100	48.410	48.650	48.650	11,095
2025-06-10	50.010	50.010	50.010	50.010	50.010	9,680
2025-06-09	49.970	49.970	49.970	49.970	49.970	13,216
2025-06-06	50.850	50.850	50.850	50.850	50.850	13,764
2025-06-05	50.810	50.810	50.810	50.810	50.810	17,524
2025-06-04	49.640	49.900	49.120	49.300	49.300	8,145
2025-06-03	49.500	49.500	49.500	49.500	49.500	13,199
2025-06-02	49.160	49.160	49.160	49.160	49.160	14,939
2025-05-30	49.200	49.200	49.200	49.200	49.200	11,815
2025-05-29	48.380	48.380	48.380	48.380	48.380	7,873
2025-05-28	48.760	48.760	48.760	48.760	48.760	18,634
2025-05-27	47.740	47.740	47.740	47.740	47.740	11,924
2025-05-26	47.850	47.850	47.850	47.850	47.850	10,066
2025-05-23	46.460	46.460	46.460	46.460	46.460	10,854
2025-05-22	47.060	47.060	47.060	47.060	47.060	9,216
2025-05-21	46.950	46.950	46.950	46.950	46.950	8,626
2025-05-20	47.420	47.420	47.420	47.420	47.420	12,021
2025-05-19	46.770	46.770	46.770	46.770	46.770	17,914
2025-05-16	48.030	48.030	48.030	48.030	48.030	30,172
2025-05-15	46.700	46.700	46.700	46.700	46.700	17,773
2025-05-14	48.140	48.140	48.140	48.140	48.140	29,197
2025-05-13	45.310	45.310	45.310	45.310	45.310	41,537
2025-05-12	45.750	45.750	45.750	45.750	45.750	19,227
2025-05-09	47.340	47.340	47.340	47.340	47.340	0
2025-05-06	47.830	48.390	46.510	46.510	46.510	11,551
2025-05-05	47.990	47.990	47.990	47.990	47.990	12,021
2025-05-02	47.690	47.690	47.690	47.690	47.690	15,435
2025-04-30	47.660	47.660	47.660	47.660	47.660	20,343
2025-04-29	45.410	45.410	45.410	45.410	45.410	13,424

← NewerPage 6 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.