Stock listing
B3:IRBR3 IRB Brasil Resseguros SA Ações
Home listing (B3) of IRB Brasil Resseguros SA
Follow IRB Brasil Resseguros SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:IRBR3
55.68 BRL +0.18 (+0.3%)
Close on Oct 30, 2026
- Day range
- 54.60 – 55.91 BRLOct 30, 2026
- Volume
- 1.35M sharesOct 30, 2026
- 52-week range
- 47.09 – 71.49 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 56.91M BRLMedian day 794,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:IRBR3 · Home | 55.68 BRL | +0.18 (+0.3%) | 1,349,200 | 54.97 | 55.91 | 54.60 | 55.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:IRBR3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 55.68 | +0.18 | +0.3% | 54.97 | 55.91 | 54.60 | 1,349,200 | |
| 55.50 | -1.44 | -2.5% | 56.78 | 57.17 | 55.26 | 914,200 | |
| 56.94 | -4.49 | -7.3% | 61.64 | 61.64 | 56.39 | 1,322,000 | |
| 61.43 | -0.28 | -0.5% | 62.00 | 64.00 | 60.27 | 1,621,800 | |
| 61.71 | -5.96 | -8.8% | 59.20 | 61.73 | 55.66 | 2,784,800 | |
| 67.67 | +0.73 | +1.1% | 66.96 | 67.73 | 66.24 | 537,100 | |
| 66.94 | -0.01 | 0.0% | 66.60 | 66.94 | 65.12 | 732,800 | |
| 66.95 | -2.86 | -4.1% | 69.07 | 70.54 | 66.73 | 944,400 | |
| 69.81 | +0.73 | +1.1% | 69.80 | 70.75 | 68.79 | 708,400 | |
| 69.08 | -0.92 | -1.3% | 70.17 | 70.57 | 67.98 | 983,500 | |
| 70.00 | +0.25 | +0.4% | 69.75 | 70.50 | 69.06 | 649,900 | |
| 69.75 | -0.84 | -1.2% | 67.79 | 70.94 | 67.79 | 1,000,700 | |
| 70.59 | -0.53 | -0.7% | 71.00 | 71.09 | 68.51 | 979,500 | |
| 71.12 | +0.93 | +1.3% | 70.19 | 71.27 | 69.12 | 772,500 | |
| 70.19 | -0.28 | -0.4% | 70.57 | 71.49 | 69.59 | 1,515,500 | |
| 70.47 | +3.69 | +5.5% | 66.41 | 70.56 | 66.41 | 1,449,100 | |
| 66.78 | +0.66 | +1.0% | 65.99 | 67.33 | 65.50 | 958,700 | |
| 66.12 | +2.05 | +3.2% | 63.78 | 66.72 | 63.49 | 1,715,000 | |
| 64.07 | +0.75 | +1.2% | 64.96 | 66.46 | 63.61 | 2,555,500 | |
| 63.32 | +0.99 | +1.6% | 62.59 | 63.83 | 61.66 | 1,149,300 | |
| 62.33 | +0.67 | +1.1% | 61.82 | 62.44 | 61.41 | 674,800 | |
| 61.66 | -1.14 | -1.8% | 63.00 | 63.39 | 61.04 | 847,100 | |
| 62.80 | +1.82 | +3.0% | 62.50 | 63.45 | 61.04 | 1,123,000 | |
| 60.98 | -0.92 | -1.5% | 61.78 | 61.89 | 60.86 | 401,000 | |
| 61.90 | +2.58 | +4.3% | 59.11 | 62.63 | 58.49 | 1,188,900 | |
| 59.32 | -0.14 | -0.2% | 59.25 | 60.15 | 58.74 | 794,700 | |
| 59.46 | -3.87 | -6.1% | 62.93 | 62.99 | 59.08 | 1,815,400 | |
| 63.33 | -0.10 | -0.2% | 63.44 | 64.20 | 62.50 | 1,119,700 | |
| 63.43 | +1.43 | +2.3% | 62.26 | 65.05 | 62.24 | 1,688,300 | |
| 62.00 | +1.02 | +1.7% | 60.82 | 62.67 | 60.55 | 747,900 | |
| 60.98 | +0.20 | +0.3% | 61.00 | 61.31 | 60.24 | 430,900 | |
| 60.78 | -0.19 | -0.3% | 61.13 | 61.46 | 60.07 | 457,100 | |
| 60.97 | -0.96 | -1.6% | 61.50 | 62.00 | 60.96 | 503,100 | |
| 61.93 | +1.50 | +2.5% | 59.66 | 61.98 | 59.09 | 764,800 | |
| 60.43 | +0.02 | 0.0% | 60.68 | 60.80 | 59.80 | 460,600 | |
| 60.41 | -0.54 | -0.9% | 60.88 | 61.26 | 59.92 | 788,400 | |
| 60.95 | -1.37 | -2.2% | 61.91 | 62.06 | 59.86 | 1,627,900 | |
| 62.32 | +0.11 | +0.2% | 62.82 | 63.73 | 61.67 | 1,257,200 | |
| 62.21 | +2.76 | +4.6% | 62.42 | 62.75 | 59.81 | 2,255,400 | |
| 59.45 | +2.13 | +3.7% | 57.76 | 59.80 | 57.54 | 1,225,900 | |
| 57.32 | +0.12 | +0.2% | 57.20 | 58.51 | 57.03 | 737,400 | |
| 57.20 | +0.31 | +0.5% | 56.67 | 58.04 | 56.47 | 854,400 | |
| 56.89 | +0.76 | +1.4% | 56.48 | 57.20 | 55.93 | 509,800 | |
| 56.13 | +0.90 | +1.6% | 55.64 | 56.16 | 54.90 | 635,200 | |
| 55.23 | +1.83 | +3.4% | 53.55 | 55.55 | 53.44 | 826,700 | |
| 53.40 | +0.46 | +0.9% | 53.00 | 54.24 | 52.94 | 1,061,400 | |
| 52.94 | +1.78 | +3.5% | 51.12 | 52.99 | 51.04 | 585,600 | |
| 51.16 | +1.16 | +2.3% | 49.99 | 51.57 | 49.43 | 508,500 | |
| 50.00 | +0.50 | +1.0% | 49.53 | 50.35 | 49.53 | 883,400 | |
| 49.50 | -0.24 | -0.5% | 49.58 | 49.60 | 48.76 | 544,500 | |
| 49.74 | -0.42 | -0.8% | 50.76 | 51.66 | 49.53 | 602,600 | |
| 50.16 | -0.19 | -0.4% | 50.50 | 50.86 | 49.82 | 455,300 | |
| 50.35 | -1.98 | -3.8% | 52.10 | 52.33 | 49.80 | 812,600 | |
| 52.33 | +2.86 | +5.8% | 51.19 | 53.72 | 51.11 | 1,716,800 | |
| 49.47 | +0.34 | +0.7% | 49.01 | 50.12 | 48.75 | 368,800 | |
| 49.13 | +0.08 | +0.2% | 49.25 | 49.69 | 48.64 | 561,100 | |
| 49.05 | -2.05 | -4.0% | 51.02 | 51.40 | 48.88 | 573,200 | |
| 51.10 | -1.04 | -2.0% | 52.00 | 52.44 | 51.08 | 316,900 | |
| 52.14 | -0.60 | -1.1% | 53.20 | 53.20 | 51.34 | 538,100 | |
| 52.74 | -1.46 | -2.7% | 54.00 | 54.22 | 52.40 | 381,600 | |
| 54.20 | -0.19 | -0.3% | 54.62 | 54.99 | 54.03 | 233,400 | |
| 54.39 | -0.91 | -1.6% | 55.58 | 55.86 | 54.17 | 744,700 | |
| 55.30 | -0.76 | -1.4% | 56.00 | 56.58 | 54.99 | 433,000 | |
| 56.06 | +1.75 | +3.2% | 56.48 | 57.24 | 55.37 | 1,065,500 | |
| 54.31 | +0.99 | +1.9% | 53.35 | 54.47 | 53.28 | 240,000 |
- Ticker
- B3:IRBR3
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Sep 8, 2026
Notice to the Market - Rating S&P
Latest news
Notice to the Market - Rating S&P
Sep 8, 2026
Closed 60.95 (-2.2%) on Sep 9, 2026
Notice to the Market - Completion of Obligations under DOJ Agreement
Jun 1, 2026
Closed 51.36 (-0.5%) on Jun 1, 2026
Notice to Shareholders - Payment of Interest on Equity
Apr 24, 2026
Closed 52.74 (-2.1%) on Apr 27, 2026
Notice to the Market - GS reduction of share holding
Apr 17, 2026
Closed 58.30 (+0.5%) on Apr 20, 2026
Notice to the Market - Quiet Period and Blackout Period 1Q26
Apr 16, 2026
Closed 58.01 (+0.6%) on Apr 17, 2026
Notice to the Market - GS acquisition of share holding
Apr 9, 2026
Closed 56.26 (-1.7%) on Apr 10, 2026
Notice to Shareholders - Base Date Update*
Apr 6, 2026
Closed 54.04 (-2.2%) on Apr 7, 2026
Notice to the Market - Presentation of AGOE's Topics
Mar 13, 2026
Closed 55.68 (+0.6%) on Mar 16, 2026
Notice to the Market - Quiet Period and Blackout Period 4Q25
Jan 28, 2026
Closed 59.07 (-1.9%) on Jan 29, 2026
Notice to Shareholders - Date of the AGM
Jan 15, 2026
Closed 52.42 (+1.9%) on Jan 16, 2026
IRB Brasil Resseguros SA on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 12 in the last 12 months · 25 in all · newest Sep 8, 2026 · oldest 2025
Where IRB Brasil Resseguros SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:IRBR3 · Home listing · This page | B3 | Brazil | BRL |
| B3:IRBR3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about IRB Brasil Resseguros SA.