IRBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	45.650	45.650	45.650	45.650	45.650	21,478
2025-04-25	48.200	48.200	48.200	48.200	48.200	18,105
2025-04-24	46.950	46.950	46.950	46.950	46.950	15,115
2025-04-23	45.530	45.530	45.530	45.530	45.530	15,746
2025-04-22	45.940	45.940	45.940	45.940	45.940	10,914
2025-04-17	45.900	45.900	45.900	45.900	45.900	9,796
2025-04-16	45.470	45.470	45.470	45.470	45.470	13,934
2025-04-15	47.000	47.000	47.000	47.000	47.000	9,517
2025-04-14	47.300	47.300	47.300	47.300	47.300	20,396
2025-04-11	45.250	45.250	45.250	45.250	45.250	32,384
2025-04-10	47.670	47.670	47.670	47.670	47.670	17,986
2025-04-09	50.340	50.340	50.340	50.340	50.340	17,789
2025-04-08	49.300	49.300	49.300	49.300	49.300	12,138
2025-04-07	50.130	50.130	50.130	50.130	50.130	25,116
2025-04-04	48.740	48.740	48.740	48.740	48.740	18,089
2025-04-03	52.850	52.850	52.850	52.850	52.850	21,772
2025-04-02	52.200	52.200	52.200	52.200	52.200	9,357
2025-04-01	52.000	52.000	52.000	52.000	52.000	13,860
2025-03-31	51.290	51.290	51.290	51.290	51.290	11,401
2025-03-28	51.960	51.960	51.960	51.960	51.960	10,606
2025-03-27	51.710	51.710	51.710	51.710	51.710	10,411
2025-03-26	52.370	52.370	52.370	52.370	52.370	10,470
2025-03-25	51.750	51.750	51.750	51.750	51.750	13,327
2025-03-24	52.030	52.030	52.030	52.030	52.030	18,756
2025-03-21	51.200	51.200	51.200	51.200	51.200	12,501
2025-03-20	51.590	51.590	51.590	51.590	51.590	21,310
2025-03-19	50.400	50.400	50.400	50.400	50.400	15,720
2025-03-18	48.000	48.000	48.000	48.000	48.000	10,739
2025-03-17	48.900	48.900	48.900	48.900	48.900	10,686
2025-03-14	48.460	48.460	48.460	48.460	48.460	16,516
2025-03-13	45.620	46.440	45.210	45.770	45.770	9,105
2025-03-12	45.130	45.130	45.130	45.130	45.130	12,265
2025-03-11	44.900	44.900	44.900	44.900	44.900	9,886
2025-03-10	45.350	45.350	45.350	45.350	45.350	15,051
2025-03-07	46.850	46.850	46.850	46.850	46.850	13,810
2025-03-06	47.300	49.050	46.940	47.000	47.000	18,156
2025-03-05	46.600	47.860	45.740	46.700	46.700	13,318
2025-02-28	47.470	47.470	47.470	47.470	47.470	22,360
2025-02-27	45.300	50.010	44.770	48.400	48.400	43,539
2025-02-26	54.930	55.120	45.020	45.020	45.020	72,139
2025-02-25	54.400	56.310	54.300	54.800	54.800	16,969
2025-02-24	54.170	54.690	53.240	53.910	53.910	11,719
2025-02-21	54.800	54.800	54.800	54.800	54.800	14,550
2025-02-20	54.880	55.260	54.390	54.480	54.480	10,507
2025-02-19	56.000	56.690	54.500	54.600	54.600	16,137
2025-02-18	56.800	57.500	56.510	56.570	56.570	14,853
2025-02-17	57.150	57.950	56.810	56.810	56.810	19,927
2025-02-14	57.000	57.000	57.000	57.000	57.000	33,849
2025-02-13	52.300	53.650	52.300	53.490	53.490	14,852
2025-02-12	53.370	53.370	52.170	52.390	52.390	13,283
2025-02-11	52.020	53.580	52.020	53.490	53.490	12,785
2025-02-10	51.500	53.540	51.500	52.390	52.390	14,056
2025-02-07	51.900	51.900	51.900	51.900	51.900	13,628
2025-02-06	51.990	53.130	51.800	52.990	52.990	14,483
2025-02-05	51.610	52.570	51.610	51.980	51.980	15,134
2025-02-04	52.500	52.590	51.010	52.250	52.250	15,911
2025-02-03	52.770	53.500	52.000	52.500	52.500	19,144
2025-01-31	52.900	52.900	52.900	52.900	52.900	18,161
2025-01-30	52.550	54.440	51.860	54.430	54.430	25,741
2025-01-29	52.540	53.220	52.210	52.590	52.590	15,637

← NewerPage 7 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.