IRB BrasilResseguros SA Historical Data - IRBR3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
IRB BrasilResseguros SA (IRBR3)
IRB BrasilResseguros SA (IRBR3) Historical

IRB BrasilResseguros SA (IRBR3)

31.37

-0.97

(-3.00%)

Closed July 19 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	0.835744133719	31.11	32.66	30.84	756360	31.75389524	CS
4	0.16	0.512656199936	31.21	33.16	30.02	844455	31.51767306	CS
12	-9.43	-23.112745098	40.8	45.2	30.02	1340541	35.3655629	CS
26	-7.86	-20.0356869743	39.23	45.2	30.02	1542904	38.38044829	CS
52	-18.18	-36.6902119072	49.55	54.57	30.02	1847494	41.55567967	CS
156	-135.13	-81.1591591592	166.5	183.3	18.27	15633456	61.69257229	CS
260	-887.13	-96.5846488841	918.5	1352.7	18.27	21646559	191.24265805	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721338200	31.37	-0.82	-2.55	32.049999	32.369999	31.37	750100
1721251800	32.189999	0.06	0.19	32.13	32.38	31.67	660800
1721165340	32.13	0.29	0.91	31.59	32.659999	31.59	1027300
1721079000	31.84	0.34	1.08	31.51	31.95	31.23	594500
1720819800	31.5	0.5	1.61	31.03	31.62	30.85	809000
1720733400	31	0.02	0.06	31.11	31.38	30.84	690200
1720647000	30.98	0.39	1.27	30.61	31.07	30.61	631300
1720560540	30.59	0.26	0.86	30.18	30.7	30.02	658900
1720474200	30.33	-0.24	-0.79	30.54	30.8	30.19	820500
1720215000	30.57	-0.65	-2.08	31.22	31.33	30.33	1028700
1720128540	31.22	-0.18	-0.57	31.53	31.8	31.05	663600
1720042200	31.4	0.67	2.18	30.95	31.57	30.95	661600
1719955800	30.73	-0.65	-2.07	31.21	31.59	30.7	828900
1719869400	31.38	-0.37	-1.17	31.74	31.8	31.2	1048900
1719610200	31.75	-0.5	-1.55	32.15	32.35	31.6	678200
1719523800	32.25	-0.34	-1.04	32.5	33.159999	31.81	1411800
1719437400	32.59	0.79	2.48	31.57	32.6	31.25	1344900
1719351000	31.8	-0.15	-0.47	31.94	31.94	31.22	836600
1719264600	31.95	0.33	1.04	31.79	32.29	31.68	623400
1719005400	31.62	0.3	0.96	31.32	31.66	30.83	1032300
1718918940	31.32	0.33	1.06	31.21	31.78	31.05	837700
1718832540	30.99	0.05	0.16	30.9	31.14	30.27	727800
1718746200	30.94	-0.37	-1.18	31.41	31.72	30.81	655100
1718659800	31.31	-0.53	-1.66	31.84	31.95	31.14	574400
1718400600	31.84	-0.16	-0.50	31.87	32.02	31.23	696400
1718314200	32	0.33	1.04	31.67	32.14	31.63	381000
1718227800	31.67	-1.12	-3.42	32.71	32.869999	31.56	1167400
1718141400	32.79	1.05	3.31	31.8	33	31.79	950400
1718055000	31.74	0	0.00	31.84	31.86	31.46	501500
1717795800	31.74	-0.18	-0.56	31.8	32.06	31.44	760600
1717709400	31.92	0.62	1.98	31.48	32.39	31.48	846900
1717622940	31.3	0.29	0.94	31	31.89	30.91	1093100
1717536600	31.01	-0.52	-1.65	31.37	31.38	30.62	941400
1717450200	31.53	-0.06	-0.19	31.6	31.74	30.91	1435500
1717191000	31.59	-0.83	-2.56	32.42	32.939999	31.33	1625500
1717018140	32.42	-0.37	-1.13	32.78	33	32.4	1084000
1716931740	32.79	-0.39	-1.18	33.479999	33.65	32.59	1526400
1716845340	33.18	-0.48	-1.43	33.56	33.78	33.09	1678900
1716586200	33.66	-0.24	-0.71	34.1	34.31	33.65	970900
1716499800	33.9	0.56	1.68	33.5	34.28	33.24	1866300
1716413340	33.34	-1.04	-3.03	34.19	34.62	33.33	2040200
1716327000	34.38	-0.49	-1.41	34.98	35.11	34.35	2008200
1716240600	34.87	-2.45	-6.56	37.42	37.5	34.75	4049500
1715981400	37.32	0.02	0.05	38.41	40.61	37.17	5157000
1715895000	37.3	0.7	1.91	36.62	37.46	35.92	1843400
1715808600	36.6	0.49	1.36	36.03	37.2	36	2044600
1715722200	36.11	-1.76	-4.65	38.3	38.33	35.87	3324300
1715635800	37.87	-0.93	-2.40	39.1	39.81	37.41	2289100
1715376600	38.8	-0.72	-1.82	39.52	40.12	38.59	1097900
1715290140	39.52	-0.65	-1.62	39.4	39.9	39.18	897800
1715203800	40.17	0.93	2.37	38.86	40.25	38.24	2356100
1715117400	39.24	-3.75	-8.72	42.88	43.2	38.7	4630300
1715031000	42.99	-1.52	-3.41	44.01	44.11	42.91	1268000
1714771800	44.51	0.74	1.69	44.32	45.2	43.64	1463500
1714685400	43.77	1.39	3.28	43.37	44.78	43.19	2062600
1714512600	42.38	-0.56	-1.30	42.98	43.78	42.29	1515500
1714426200	42.94	0.44	1.04	42.15	43.27	41.53	930900
1714167000	42.5	1.32	3.21	41.53	42.76	41.25	1308400
1714080540	41.18	0.49	1.20	40.8	41.4	40.3	1091500
1713994200	40.69	0.37	0.92	40.52	41.09	39.6	933800
1713907800	40.32	-0.48	-1.18	40.49	40.72	40.04	714300
1713821340	40.8	1.28	3.24	39.78	41.17	39.55	1204200
1713562200	39.52	-0.05	-0.13	39.78	39.78	39.02	929900

Pioneer High Income

NLBNPIT218J4 20240920 25

Vontobel Financial Produ...

SLCEG175 Ex:16,67

European Investment Bank

Metropolitan Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions