IRBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	65.650	67.260	65.480	67.250	67.250	19,517
2026-10-06	63.780	66.710	63.530	65.980	65.980	20,177
2026-10-05	64.160	66.450	63.610	63.720	63.720	33,996
2026-10-02	63.430	63.430	63.430	63.430	63.430	12,772
2026-10-01	61.660	62.460	61.440	62.000	62.000	10,905
2026-09-30	61.350	61.350	61.350	61.350	61.350	0
2026-09-28	61.110	61.950	60.860	60.990	60.990	8,302
2026-09-25	61.850	61.850	61.850	61.850	61.850	17,907
2026-09-24	59.010	60.100	58.740	59.330	59.330	11,186
2026-09-23	62.520	63.030	59.100	59.600	59.600	19,400
2026-09-22	63.010	64.150	62.530	63.390	63.390	12,132
2026-09-21	62.000	65.000	62.000	63.500	63.500	20,049
2026-09-18	62.010	62.010	62.010	62.010	62.010	14,012
2026-09-17	60.840	61.280	60.260	60.630	60.630	8,830
2026-09-16	60.700	61.400	60.170	60.520	60.520	9,062
2026-09-15	61.510	61.990	60.810	60.810	60.810	12,284
2026-09-14	59.500	61.950	59.140	61.560	61.560	10,644
2026-09-11	60.000	60.000	60.000	60.000	60.000	7,594
2026-09-10	60.330	61.220	59.900	59.900	59.900	13,594
2026-09-09	61.900	62.110	59.890	60.940	60.940	15,233
2026-09-08	62.550	63.500	61.780	62.140	62.140	20,716
2026-09-04	62.000	62.000	62.000	62.000	62.000	25,515
2026-09-03	57.960	59.700	57.510	59.400	59.400	14,788
2026-09-02	57.190	58.500	57.030	57.570	57.570	11,356
2026-09-01	56.550	57.970	56.440	57.560	57.560	10,953
2026-08-31	56.690	57.150	55.800	56.600	56.600	8,419
2026-08-28	56.120	56.120	56.120	56.120	56.120	7,421
2026-08-27	53.400	55.480	53.400	54.990	54.990	11,379
2026-08-26	53.000	54.200	52.830	53.690	53.690	9,904
2026-08-25	51.010	52.950	51.010	52.860	52.860	9,261
2026-08-24	49.490	51.550	49.490	51.440	51.440	8,282
2026-08-21	49.870	49.870	49.870	49.870	49.870	7,571
2026-08-20	49.690	49.690	48.900	49.400	49.400	7,925
2026-08-19	50.840	51.640	49.540	49.610	49.610	9,005
2026-08-18	50.510	50.890	49.860	50.400	50.400	7,030
2026-08-17	52.000	52.300	49.850	50.300	50.300	10,744
2026-08-14	52.270	52.270	52.270	52.270	52.270	20,636
2026-08-13	49.400	49.400	49.400	49.400	49.400	5,700
2026-08-12	49.050	49.050	49.050	49.050	49.050	7,960
2026-08-11	49.090	49.090	49.090	49.090	49.090	10,938
2026-08-10	52.000	52.400	51.120	51.210	51.210	6,608
2026-08-07	51.920	51.920	51.920	51.920	51.920	9,656
2026-08-06	54.200	54.210	52.400	52.520	52.520	14,938
2026-08-05	54.510	54.950	54.000	54.000	54.000	4,905
2026-08-04	55.590	55.880	54.110	54.310	54.310	6,426
2026-08-03	55.960	56.500	54.900	55.260	55.260	7,321
2026-07-31	55.580	55.580	55.580	55.580	55.580	9,810
2026-07-30	53.330	54.480	53.300	54.380	54.380	5,765
2026-07-29	53.610	53.840	52.800	53.070	53.070	7,947
2026-07-28	54.200	54.890	53.510	53.510	53.510	5,971
2026-07-27	54.010	54.900	53.550	53.620	53.620	6,649
2026-07-24	53.780	53.780	53.780	53.780	53.780	10,338
2026-07-23	56.700	56.700	53.230	53.840	53.840	12,647
2026-07-22	55.520	56.740	55.360	56.460	56.460	7,485
2026-07-21	56.340	56.550	55.140	55.870	55.870	12,033
2026-07-20	56.620	57.830	56.310	56.750	56.750	12,593

Page 1 of 1 · 56 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.