Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IRBR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 31.84 | -0.40 | -1.24% | 32.40 | 32.47 | 31.60 | 13,063 |
| Jun 27 2024 | 32.24 | -0.28 | -0.86% | 32.49 | 33.14 | 31.82 | 16,104 |
| Jun 26 2024 | 32.52 | 0.77 | 2.43% | 31.72 | 32.59 | 31.26 | 17,942 |
| Jun 25 2024 | 31.75 | -0.23 | -0.72% | 31.98 | 32.03 | 31.23 | 12,477 |
| Jun 24 2024 | 31.98 | 0.36 | 1.14% | 31.72 | 32.29 | 31.69 | 17,696 |
| Jun 21 2024 | 31.62 | 0.27 | 0.86% | 31.35 | 31.65 | 30.84 | 16,109 |
| Jun 20 2024 | 31.35 | 0.42 | 1.36% | 30.99 | 31.76 | 30.99 | 15,359 |
| Jun 19 2024 | 30.93 | 0.10 | 0.32% | 30.90 | 31.13 | 30.29 | 14,477 |
| Jun 18 2024 | 30.83 | -0.45 | -1.44% | 31.34 | 31.69 | 30.82 | 13,141 |
| Jun 17 2024 | 31.28 | -0.54 | -1.70% | 31.93 | 31.93 | 31.15 | 12,762 |
| Jun 14 2024 | 31.82 | -0.18 | -0.56% | 31.87 | 32.01 | 31.23 | 11,339 |
| Jun 13 2024 | 32.00 | 0.27 | 0.85% | 31.80 | 32.12 | 31.62 | 10,188 |
| Jun 12 2024 | 31.73 | -1.05 | -3.20% | 32.80 | 32.99 | 31.59 | 16,427 |
| Jun 11 2024 | 32.78 | 1.16 | 3.67% | 31.67 | 32.97 | 31.67 | 15,579 |
| Jun 10 2024 | 31.62 | -0.12 | -0.38% | 31.65 | 31.84 | 31.48 | 12,557 |
| Jun 07 2024 | 31.74 | -0.11 | -0.35% | 31.85 | 32.04 | 31.45 | 16,249 |
| Jun 06 2024 | 31.85 | 0.30 | 0.95% | 31.56 | 32.35 | 31.50 | 16,030 |
| Jun 05 2024 | 31.55 | 0.44 | 1.41% | 31.02 | 31.87 | 30.92 | 17,470 |
| Jun 04 2024 | 31.11 | -0.32 | -1.02% | 31.50 | 31.53 | 30.64 | 20,422 |
| Jun 03 2024 | 31.43 | -0.12 | -0.38% | 31.56 | 31.73 | 30.93 | 22,346 |
| May 31 2024 | 31.55 | -0.89 | -2.74% | 32.48 | 32.97 | 31.32 | 28,241 |
| May 29 2024 | 32.44 | -0.30 | -0.92% | 32.79 | 32.97 | 32.40 | 17,368 |
| May 28 2024 | 32.74 | -0.49 | -1.47% | 33.25 | 33.60 | 32.60 | 23,437 |
| May 27 2024 | 33.23 | -0.38 | -1.13% | 33.56 | 33.75 | 33.10 | 18,412 |
| May 24 2024 | 33.61 | -0.34 | -1.00% | 34.25 | 34.28 | 33.61 | 15,689 |
| May 23 2024 | 33.95 | 0.59 | 1.77% | 33.40 | 34.26 | 33.28 | 25,349 |
| May 22 2024 | 33.36 | -1.02 | -2.97% | 34.38 | 34.58 | 33.36 | 30,045 |
| May 21 2024 | 34.38 | -0.57 | -1.63% | 35.05 | 35.21 | 34.36 | 34,079 |
| May 20 2024 | 34.95 | -2.33 | -6.25% | 37.26 | 37.50 | 34.78 | 59,320 |
| May 17 2024 | 37.28 | -0.02 | -0.05% | 38.11 | 40.58 | 37.19 | 49,698 |
| May 16 2024 | 37.30 | 0.71 | 1.94% | 36.70 | 37.44 | 35.93 | 22,535 |
| May 15 2024 | 36.59 | 0.44 | 1.22% | 36.21 | 37.18 | 36.05 | 24,651 |
| May 14 2024 | 36.15 | -1.65 | -4.37% | 38.11 | 38.40 | 35.87 | 50,382 |
| May 13 2024 | 37.80 | -1.07 | -2.75% | 38.95 | 39.79 | 37.43 | 26,131 |
| May 10 2024 | 38.87 | -0.63 | -1.59% | 39.56 | 40.10 | 38.60 | 17,741 |
| May 09 2024 | 39.50 | -0.41 | -1.03% | 39.64 | 39.88 | 39.20 | 11,743 |
| May 08 2024 | 39.91 | 0.68 | 1.73% | 39.00 | 40.16 | 38.28 | 24,300 |
| May 07 2024 | 39.23 | -3.71 | -8.64% | 42.98 | 43.14 | 38.70 | 47,858 |
| May 06 2024 | 42.94 | -1.56 | -3.51% | 43.94 | 44.03 | 42.86 | 18,406 |
| May 03 2024 | 44.50 | 0.68 | 1.55% | 44.09 | 45.15 | 43.65 | 21,234 |
| May 02 2024 | 43.82 | 1.81 | 4.31% | 42.50 | 44.74 | 42.50 | 26,320 |
| Apr 30 2024 | 42.01 | -0.88 | -2.05% | 42.93 | 43.75 | 41.75 | 23,270 |
| Apr 29 2024 | 42.89 | 0.48 | 1.13% | 42.35 | 43.21 | 41.52 | 17,364 |
| Apr 26 2024 | 42.41 | 1.29 | 3.14% | 41.17 | 42.72 | 41.16 | 19,800 |
| Apr 25 2024 | 41.12 | 0.43 | 1.06% | 40.70 | 41.39 | 40.28 | 13,684 |
| Apr 24 2024 | 40.69 | 0.36 | 0.89% | 40.46 | 41.10 | 39.62 | 13,878 |
| Apr 23 2024 | 40.33 | -0.27 | -0.67% | 40.40 | 40.70 | 40.06 | 11,609 |
| Apr 22 2024 | 40.60 | 1.02 | 2.58% | 39.42 | 41.12 | 39.41 | 20,229 |
| Apr 19 2024 | 39.58 | -0.07 | -0.18% | 39.61 | 39.69 | 39.06 | 9,623 |
| Apr 18 2024 | 39.65 | 0.65 | 1.67% | 39.02 | 40.08 | 38.82 | 13,322 |
| Apr 17 2024 | 39.00 | 0.73 | 1.91% | 38.55 | 40.26 | 38.27 | 16,955 |
| Apr 16 2024 | 38.27 | -0.60 | -1.54% | 38.90 | 38.90 | 38.08 | 17,242 |
| Apr 15 2024 | 38.87 | -1.27 | -3.16% | 40.10 | 40.26 | 38.80 | 15,806 |
| Apr 12 2024 | 40.14 | -0.16 | -0.40% | 40.51 | 40.65 | 39.60 | 13,323 |
| Apr 11 2024 | 40.30 | -0.47 | -1.15% | 40.82 | 40.82 | 39.88 | 14,415 |
| Apr 10 2024 | 40.77 | -0.83 | -2.00% | 41.54 | 41.76 | 40.61 | 15,863 |
| Apr 09 2024 | 41.60 | 0.45 | 1.09% | 41.15 | 42.39 | 40.72 | 19,208 |
| Apr 08 2024 | 41.15 | -1.14 | -2.70% | 42.35 | 42.94 | 40.14 | 35,246 |
| Apr 05 2024 | 42.29 | 5.01 | 13.44% | 38.40 | 42.65 | 37.79 | 64,738 |
| Apr 04 2024 | 37.28 | 0.13 | 0.35% | 37.20 | 38.27 | 37.15 | 19,218 |
| Apr 03 2024 | 37.15 | -1.08 | -2.83% | 38.17 | 38.30 | 37.06 | 19,459 |
| Apr 02 2024 | 38.23 | 0.05 | 0.13% | 38.23 | 38.60 | 37.74 | 17,572 |
| Apr 01 2024 | 38.18 | 0.83 | 2.22% | 37.60 | 39.82 | 37.60 | 43,845 |
