IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	43.110	47.000	43.110	44.860	43.578	7,564,100
2024-08-15	36.510	42.500	35.850	42.490	41.276	11,804,600
2024-08-14	31.800	33.000	31.430	32.520	31.591	1,653,600
2024-08-13	30.430	31.960	30.200	31.890	30.979	2,061,000
2024-08-12	29.700	30.570	29.530	30.120	29.259	1,135,800
2024-08-09	29.140	29.700	28.860	29.440	28.599	1,184,800
2024-08-08	29.200	29.400	28.880	29.010	28.181	696,800
2024-08-07	28.690	29.230	28.610	29.060	28.230	743,900
2024-08-06	28.850	29.100	28.180	28.660	27.841	716,400
2024-08-05	28.050	28.770	27.510	28.670	27.851	1,209,800
2024-08-02	28.720	29.660	28.480	28.650	27.831	667,300
2024-08-01	29.310	29.990	28.780	28.930	28.103	719,600
2024-07-31	29.080	29.550	29.040	29.310	28.472	642,300
2024-07-30	28.990	29.020	28.530	29.020	28.191	455,300
2024-07-29	29.210	29.350	28.720	29.070	28.239	703,900
2024-07-26	28.510	29.450	28.420	29.210	28.375	692,500
2024-07-25	28.990	29.280	28.410	28.440	27.627	1,526,500
2024-07-24	29.810	29.950	28.720	28.840	28.016	2,021,000
2024-07-23	30.890	30.890	29.650	29.670	28.822	886,900
2024-07-22	30.000	31.160	30.000	30.930	30.046	1,043,100
2024-07-19	31.570	32.150	29.750	29.990	29.133	1,607,500
2024-07-18	32.050	32.370	31.400	31.400	30.503	758,600
2024-07-17	32.130	32.380	31.670	32.340	31.416	668,200
2024-07-16	31.590	32.660	31.590	32.110	31.192	1,030,600
2024-07-15	31.510	31.950	31.230	31.820	30.911	599,600
2024-07-12	31.030	31.620	30.850	31.470	30.571	809,500
2024-07-11	31.110	31.380	30.840	30.990	30.104	691,400
2024-07-10	30.610	31.070	30.610	30.960	30.075	637,000
2024-07-09	30.180	30.700	30.020	30.610	29.735	664,500
2024-07-08	30.540	30.800	30.190	30.300	29.434	830,700
2024-07-05	31.220	31.330	30.330	30.600	29.726	1,028,900
2024-07-04	31.530	31.800	31.050	31.200	30.308	677,600
2024-07-03	30.950	31.570	30.950	31.310	30.415	662,600
2024-07-02	31.210	31.590	30.780	30.780	29.900	841,100
2024-07-01	31.740	31.800	31.200	31.410	30.512	1,064,100
2024-06-28	32.150	32.350	31.600	31.600	30.697	680,200
2024-06-27	32.500	33.160	31.810	32.330	31.406	1,412,700
2024-06-26	31.570	32.600	31.250	32.490	31.562	1,353,900
2024-06-25	31.940	31.940	31.220	31.740	30.833	838,700
2024-06-24	31.790	32.290	31.680	31.970	31.056	626,000
2024-06-21	31.320	31.660	30.830	31.630	30.726	1,035,900
2024-06-20	31.210	31.780	31.050	31.320	30.425	842,700
2024-06-19	30.900	31.140	30.270	30.990	30.104	745,900
2024-06-18	31.410	31.720	30.820	30.900	30.017	659,300
2024-06-17	31.840	31.950	31.140	31.370	30.474	583,500
2024-06-14	31.870	32.020	31.230	31.930	31.018	700,500
2024-06-13	31.670	32.140	31.630	31.870	30.959	385,500
2024-06-12	32.710	32.870	31.560	31.810	30.901	1,171,200
2024-06-11	31.800	33.000	31.790	32.700	31.766	953,600
2024-06-10	31.840	31.860	31.460	31.690	30.784	507,300
2024-06-07	31.800	32.060	31.440	31.640	30.736	761,200
2024-06-06	31.480	32.390	31.480	31.920	31.008	850,400
2024-06-05	31.000	31.890	30.910	31.470	30.571	1,103,400
2024-06-04	31.370	31.380	30.620	31.020	30.134	947,400
2024-06-03	31.600	31.740	30.910	31.390	30.493	1,453,900
2024-05-31	32.420	32.940	31.330	31.560	30.658	1,631,600
2024-05-29	32.780	33.000	32.400	32.480	31.552	1,089,200
2024-05-28	33.480	33.650	32.590	32.790	31.853	1,568,100
2024-05-27	33.560	33.780	33.090	33.250	32.300	1,685,100
2024-05-24	34.100	34.310	33.650	33.720	32.756	974,500

← NewerPage 10 of 21 · 1,247 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.