IRBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 50.600 | 52.550 | 50.600 | 52.440 | 52.440 | 21,298 |
| 2025-01-27 | 49.060 | 50.750 | 49.060 | 50.400 | 50.400 | 18,307 |
| 2025-01-24 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 23,958 |
| 2025-01-23 | 53.840 | 53.970 | 50.640 | 50.790 | 50.790 | 22,904 |
| 2025-01-22 | 50.330 | 53.630 | 50.330 | 52.100 | 52.100 | 38,036 |
| 2025-01-21 | 51.450 | 52.120 | 50.320 | 50.700 | 50.700 | 16,447 |
| 2025-01-20 | 51.510 | 52.950 | 51.150 | 51.520 | 51.520 | 22,643 |
| 2025-01-17 | 52.220 | 52.220 | 52.220 | 52.220 | 52.220 | 35,656 |
| 2025-01-16 | 51.000 | 51.000 | 49.420 | 50.500 | 50.500 | 20,231 |
| 2025-01-15 | 47.260 | 51.470 | 47.260 | 50.500 | 50.500 | 40,038 |
| 2025-01-14 | 48.200 | 48.750 | 46.700 | 46.790 | 46.790 | 24,009 |
| 2025-01-13 | 46.080 | 48.350 | 45.760 | 48.010 | 48.010 | 33,652 |
| 2025-01-10 | 45.940 | 45.940 | 45.940 | 45.940 | 45.940 | 35,191 |
| 2025-01-09 | 44.200 | 44.480 | 43.630 | 44.300 | 44.300 | 12,780 |
| 2025-01-08 | 44.000 | 45.220 | 43.930 | 44.400 | 44.400 | 21,698 |
| 2025-01-07 | 43.480 | 44.850 | 43.270 | 44.540 | 44.540 | 19,279 |
| 2025-01-06 | 42.050 | 43.950 | 41.520 | 43.420 | 43.420 | 26,284 |
| 2025-01-03 | 42.110 | 42.110 | 42.110 | 42.110 | 42.110 | 19,998 |
| 2025-01-02 | 43.000 | 44.680 | 42.050 | 44.400 | 44.400 | 33,270 |
| 2024-12-30 | 42.400 | 42.400 | 42.400 | 42.400 | 42.400 | 23,577 |
| 2024-12-27 | 43.250 | 43.250 | 43.250 | 43.250 | 43.250 | 23,003 |
| 2024-12-26 | 38.500 | 43.550 | 38.500 | 42.830 | 42.830 | 53,152 |
| 2024-12-23 | 38.270 | 38.270 | 38.270 | 38.270 | 38.270 | 26,934 |
| 2024-12-20 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 22,259 |
| 2024-12-19 | 37.820 | 38.540 | 37.250 | 37.250 | 37.250 | 17,091 |
| 2024-12-18 | 39.540 | 39.750 | 37.670 | 37.860 | 37.860 | 18,055 |
| 2024-12-17 | 39.300 | 40.150 | 38.910 | 39.300 | 39.300 | 14,571 |
| 2024-12-16 | 39.270 | 40.190 | 38.950 | 38.950 | 38.950 | 13,437 |
| 2024-12-13 | 39.670 | 39.670 | 39.670 | 39.670 | 39.670 | 11,454 |
| 2024-12-12 | 40.900 | 40.940 | 39.600 | 40.330 | 40.330 | 11,880 |
| 2024-12-11 | 40.150 | 41.700 | 39.650 | 41.220 | 41.220 | 17,042 |
| 2024-12-10 | 40.330 | 40.330 | 40.330 | 40.330 | 40.330 | 0 |
← NewerPage 8 of 8 · 452 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.