IRBR3.SAIRBR3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.54 | $51.98 | $51.52 | $51.74 | 49,800 |
| 1/14/2026 | $51.03 | $51.80 | $50.77 | $51.52 | 1.04M |
| 1/13/2026 | $50.91 | $51.25 | $50.21 | $50.58 | 1.18M |
| 1/12/2026 | $50.90 | $51.48 | $50.90 | $51.01 | 536,300 |
| 1/9/2026 | $51.30 | $52.16 | $51.04 | $51.15 | 655,700 |
| 1/8/2026 | $51.41 | $51.78 | $51.11 | $51.24 | 647,700 |
| 1/7/2026 | $52.90 | $52.90 | $51.20 | $51.26 | 1.12M |
| 1/6/2026 | $53.11 | $53.76 | $52.60 | $52.76 | 722,900 |
| 1/5/2026 | $52.42 | $53.43 | $51.99 | $53.11 | 666,000 |
| 1/2/2026 | $53.52 | $53.91 | $51.93 | $52.36 | 767,300 |
| 12/30/2025 | $53.81 | $54.11 | $53.35 | $53.70 | 427,000 |
| 12/29/2025 | $54.76 | $54.80 | $53.63 | $53.63 | 528,200 |
| 12/26/2025 | $53.75 | $55.50 | $53.75 | $54.78 | 842,700 |
| 12/23/2025 | $53.30 | $54.54 | $53.30 | $53.65 | 448,100 |
| 12/22/2025 | $53.28 | $53.58 | $52.79 | $53.27 | 406,600 |
| 12/19/2025 | $52.01 | $54.24 | $51.80 | $53.27 | 836,200 |
| 12/18/2025 | $51.90 | $52.29 | $51.60 | $51.97 | 539,800 |
| 12/17/2025 | $53.00 | $53.05 | $51.78 | $52.15 | 1.39M |
| 12/16/2025 | $54.82 | $54.82 | $52.88 | $53.00 | 768,600 |
| 12/15/2025 | $54.49 | $55.19 | $54.03 | $54.82 | 828,900 |
| 12/12/2025 | $52.40 | $53.99 | $52.38 | $53.95 | 723,200 |
| 12/11/2025 | $52.11 | $52.62 | $51.77 | $52.37 | 508,500 |
| 12/10/2025 | $52.70 | $52.90 | $51.05 | $52.12 | 869,700 |
| 12/9/2025 | $52.60 | $53.34 | $51.48 | $52.68 | 1.03M |
| 12/8/2025 | $50.29 | $53.99 | $49.40 | $52.72 | 2.68M |
| 12/5/2025 | $51.22 | $51.35 | $47.84 | $47.84 | 860,000 |
| 12/4/2025 | $50.72 | $51.47 | $50.69 | $51.11 | 462,100 |
| 12/3/2025 | $51.10 | $51.31 | $50.48 | $50.50 | 424,800 |
| 12/2/2025 | $50.10 | $51.02 | $50.00 | $51.02 | 758,700 |
| 12/1/2025 | $50.25 | $50.40 | $49.78 | $50.10 | 575,700 |
| 11/28/2025 | $50.58 | $50.58 | $49.82 | $50.25 | 451,900 |
| 11/27/2025 | $49.20 | $50.50 | $48.97 | $50.48 | 491,000 |
| 11/26/2025 | $49.12 | $50.30 | $48.57 | $49.04 | 664,000 |
| 11/25/2025 | $48.80 | $49.12 | $48.53 | $49.12 | 570,800 |
| 11/24/2025 | $48.23 | $49.12 | $48.17 | $48.70 | 474,100 |
| 11/21/2025 | $48.25 | $48.46 | $47.55 | $48.20 | 489,300 |
| 11/19/2025 | $48.78 | $49.10 | $48.10 | $48.25 | 658,900 |
| 11/18/2025 | $48.60 | $49.14 | $48.43 | $49.01 | 441,100 |
| 11/17/2025 | $49.68 | $49.90 | $48.60 | $49.15 | 691,900 |
| 11/14/2025 | $48.67 | $49.76 | $47.09 | $49.68 | 2.81M |
| 11/13/2025 | $52.00 | $52.36 | $50.73 | $50.92 | 769,600 |
| 11/12/2025 | $51.87 | $52.60 | $51.57 | $51.98 | 609,300 |
| 11/11/2025 | $51.28 | $52.91 | $51.27 | $52.60 | 756,900 |
| 11/10/2025 | $51.00 | $51.30 | $50.55 | $51.30 | 459,000 |
| 11/7/2025 | $51.35 | $51.50 | $50.45 | $50.81 | 540,600 |
| 11/6/2025 | $52.36 | $52.90 | $51.16 | $51.35 | 1.24M |
| 11/5/2025 | $51.86 | $52.51 | $51.24 | $52.51 | 938,700 |
| 11/4/2025 | $49.76 | $51.66 | $49.60 | $51.66 | 1.12M |
| 11/3/2025 | $49.43 | $50.62 | $48.52 | $49.92 | 1.11M |
| 10/31/2025 | $49.14 | $49.62 | $49.10 | $49.34 | 601,300 |
| 10/30/2025 | $47.87 | $49.26 | $47.85 | $49.21 | 487,600 |
| 10/29/2025 | $47.91 | $49.10 | $47.91 | $48.18 | 1.01M |
| 10/28/2025 | $49.10 | $49.16 | $47.72 | $47.86 | 702,900 |
| 10/27/2025 | $48.57 | $49.93 | $48.07 | $49.19 | 1.25M |
| 10/24/2025 | $47.30 | $48.39 | $47.20 | $48.39 | 549,100 |
| 10/23/2025 | $47.39 | $47.56 | $46.78 | $47.06 | 533,300 |
| 10/22/2025 | $46.75 | $46.95 | $45.86 | $46.95 | 1.18M |
| 10/21/2025 | $46.80 | $47.28 | $46.47 | $46.47 | 632,600 |
| 10/20/2025 | $46.26 | $46.87 | $46.26 | $46.81 | 371,000 |
| 10/17/2025 | $46.48 | $46.63 | $45.90 | $46.25 | 604,600 |