IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	69.750	70.520	69.060	70.000	70.000	649,900
2026-10-15	67.790	70.940	67.790	69.750	69.750	1,000,700
2026-10-14	71.000	71.090	68.510	70.590	70.590	979,500
2026-10-13	70.190	71.270	69.120	71.120	71.120	772,500
2026-10-09	70.570	71.490	69.590	70.190	70.190	1,515,500
2026-10-08	66.410	70.560	66.410	70.470	70.470	1,449,100
2026-10-07	65.990	67.330	65.500	66.780	66.780	958,700
2026-10-06	63.780	66.720	63.490	66.120	66.120	1,715,000
2026-10-05	64.960	66.460	63.610	64.070	64.070	2,555,500
2026-10-02	62.590	63.830	61.660	63.320	63.320	1,149,300
2026-10-01	61.820	62.440	61.410	62.330	62.330	674,800
2026-09-30	63.000	63.390	61.040	61.660	61.660	847,100
2026-09-29	62.500	63.450	61.040	62.800	62.800	1,123,000
2026-09-28	61.780	61.890	60.860	60.980	60.980	401,000
2026-09-25	59.110	62.630	58.490	61.900	61.900	1,188,900
2026-09-24	59.250	60.150	58.740	59.320	59.320	794,700
2026-09-23	62.930	62.990	59.080	59.460	59.460	1,815,400
2026-09-22	63.440	64.200	62.500	63.330	63.330	1,119,700
2026-09-21	62.260	65.050	62.240	63.430	63.430	1,688,300
2026-09-18	60.820	62.670	60.550	62.000	62.000	747,900
2026-09-17	61.000	61.310	60.240	60.980	60.980	430,900
2026-09-16	61.130	61.460	60.070	60.780	60.780	457,100
2026-09-15	61.500	62.000	60.960	60.970	60.970	503,100
2026-09-14	59.660	61.980	59.090	61.930	61.930	764,800
2026-09-11	60.680	60.800	59.800	60.430	60.430	460,600
2026-09-10	60.880	61.260	59.920	60.410	60.410	788,400
2026-09-09	61.910	62.060	59.860	60.950	60.950	1,627,900
2026-09-08	62.820	63.730	61.670	62.320	62.320	1,257,200
2026-09-04	62.420	62.750	59.810	62.210	62.210	2,255,400
2026-09-03	57.760	59.800	57.540	59.450	59.450	1,225,900
2026-09-02	57.200	58.510	57.030	57.320	57.320	737,400
2026-09-01	56.670	58.040	56.470	57.200	57.200	854,400
2026-08-31	56.480	57.200	55.930	56.890	56.890	509,800
2026-08-28	55.640	56.160	54.900	56.130	56.130	635,200
2026-08-27	53.550	55.550	53.440	55.230	55.230	826,700
2026-08-26	53.000	54.240	52.940	53.400	53.400	1,061,400
2026-08-25	51.120	52.990	51.040	52.940	52.940	585,600
2026-08-24	49.990	51.570	49.430	51.160	51.160	508,500
2026-08-21	49.530	50.350	49.530	50.000	50.000	883,400
2026-08-20	49.580	49.600	48.760	49.500	49.500	544,500
2026-08-19	50.760	51.660	49.530	49.740	49.740	602,600
2026-08-18	50.500	50.860	49.820	50.160	50.160	455,300
2026-08-17	52.100	52.330	49.800	50.350	50.350	812,600
2026-08-14	51.190	53.720	51.110	52.330	52.330	1,716,800
2026-08-13	49.010	50.120	48.750	49.470	49.470	368,800
2026-08-12	49.250	49.690	48.640	49.130	49.130	561,100
2026-08-11	51.020	51.400	48.880	49.050	49.050	573,200
2026-08-10	52.000	52.440	51.080	51.100	51.100	316,900
2026-08-07	53.200	53.200	51.340	52.140	52.140	538,100
2026-08-06	54.000	54.220	52.400	52.740	52.740	381,600
2026-08-05	54.620	54.990	54.030	54.200	54.200	233,400
2026-08-04	55.580	55.860	54.170	54.390	54.390	744,700
2026-08-03	56.000	56.580	54.990	55.300	55.300	433,000
2026-07-31	56.480	57.240	55.370	56.060	56.060	1,065,500
2026-07-30	53.350	54.470	53.280	54.310	54.310	240,000
2026-07-29	53.610	53.670	52.790	53.320	53.320	461,000
2026-07-28	54.790	55.000	53.480	53.660	53.660	465,000
2026-07-27	54.200	55.000	53.540	54.000	54.000	559,200
2026-07-24	53.790	54.790	53.390	53.840	53.840	459,500
2026-07-23	56.380	56.430	53.250	54.100	54.100	621,400

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3201 BRL
2026-05-29	0.3201 BRL
2026-04-30	0.3201 BRL
2026-04-06	0.5949 BRL
2020-08-17	0.0034 BRL
2020-08-14	0.0310 BRL
2020-08-10	0.0033 BRL
2020-04-17	0.0070 BRL
2019-11-18	0.2131 BRL
2019-03-21	2.3280 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.