IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	33.500	34.280	33.240	33.970	32.999	1,882,600
2024-05-22	34.190	34.620	33.370	33.400	32.446	2,060,400
2024-05-21	34.980	35.110	34.360	34.380	33.398	2,034,000
2024-05-20	37.420	37.500	34.800	34.870	33.874	4,105,900
2024-05-17	38.410	40.610	37.170	37.420	36.351	5,164,700
2024-05-16	36.620	37.460	35.920	37.270	36.205	1,849,400
2024-05-15	36.030	37.200	36.000	36.610	35.564	2,064,300
2024-05-14	38.300	38.330	35.870	36.210	35.175	3,352,900
2024-05-13	39.100	39.810	37.410	37.650	36.574	2,300,600
2024-05-10	39.520	40.120	38.590	38.800	37.691	1,099,500
2024-05-09	39.400	39.900	39.180	39.510	38.381	899,500
2024-05-08	38.860	40.250	38.240	39.770	38.633	2,359,400
2024-05-07	42.880	43.200	38.700	39.220	38.099	4,671,100
2024-05-06	44.010	44.110	42.910	42.990	41.761	1,272,500
2024-05-03	44.320	45.200	43.640	44.500	43.228	1,464,900
2024-05-02	43.370	44.780	43.190	43.750	42.500	2,066,600
2024-04-30	42.980	43.780	42.290	42.480	41.266	1,528,100
2024-04-29	42.150	43.270	41.530	43.020	41.791	948,700
2024-04-26	41.530	42.760	41.250	42.350	41.140	1,308,400
2024-04-25	40.800	41.400	40.300	41.240	40.061	1,092,700
2024-04-24	40.520	41.090	39.600	40.760	39.595	936,100
2024-04-23	40.490	40.720	40.040	40.450	39.294	715,100
2024-04-22	39.780	41.170	39.550	40.770	39.605	1,229,800
2024-04-19	39.780	39.780	39.020	39.650	38.517	931,300
2024-04-18	39.180	40.100	38.830	39.580	38.449	1,658,900
2024-04-17	38.740	40.350	38.220	39.020	37.905	1,481,800
2024-04-16	38.880	38.880	38.070	38.530	37.429	1,068,200
2024-04-15	40.200	40.300	38.780	38.980	37.866	1,567,600
2024-04-12	40.500	40.680	39.600	40.140	38.993	1,064,500
2024-04-11	40.820	40.850	39.850	40.510	39.352	2,485,200
2024-04-10	41.450	41.800	40.600	40.820	39.653	1,265,500
2024-04-09	41.180	42.400	40.730	41.550	40.363	1,993,600
2024-04-08	42.360	42.950	40.110	41.250	40.071	3,247,600
2024-04-05	39.200	42.690	39.140	42.350	41.140	7,724,800
2024-04-04	37.400	38.280	37.140	37.410	36.341	1,092,500
2024-04-03	38.200	38.230	37.060	37.120	36.059	1,664,100
2024-04-02	38.330	38.610	37.740	38.150	37.060	1,177,500
2024-04-01	38.150	39.770	37.980	38.260	37.167	3,669,400
2024-03-28	37.550	38.070	37.000	37.350	36.283	1,252,600
2024-03-27	37.280	38.080	36.530	37.660	36.584	1,368,900
2024-03-26	38.400	38.600	36.880	37.200	36.137	1,596,200
2024-03-25	38.940	38.980	38.110	38.320	37.225	1,029,200
2024-03-22	39.720	39.950	38.600	38.710	37.604	959,600
2024-03-21	40.120	40.490	39.550	39.940	38.799	746,700
2024-03-20	39.350	40.410	39.350	40.000	38.857	899,600
2024-03-19	39.000	39.600	38.600	39.350	38.225	1,823,900
2024-03-18	39.350	39.840	38.800	38.820	37.711	1,029,500
2024-03-15	40.300	40.340	39.040	39.040	37.924	1,886,000
2024-03-14	40.410	40.850	40.010	40.110	38.964	713,500
2024-03-13	40.400	41.040	40.010	40.600	39.440	1,380,300
2024-03-12	40.800	41.160	40.090	40.450	39.294	1,594,700
2024-03-11	42.830	43.360	40.440	40.640	39.479	3,102,100
2024-03-08	42.990	43.730	42.620	42.800	41.577	1,196,400
2024-03-07	43.400	43.930	43.020	43.320	42.082	956,800
2024-03-06	42.650	43.800	42.170	43.380	42.140	2,259,300
2024-03-05	42.490	43.980	42.310	42.500	41.285	3,347,000
2024-03-04	40.000	42.780	39.740	42.730	41.509	4,781,700
2024-03-01	39.000	39.270	38.110	38.810	37.701	1,561,500
2024-02-29	39.060	39.250	38.600	38.820	37.711	1,198,200
2024-02-28	41.120	41.220	38.500	39.060	37.944	4,261,300

← NewerPage 11 of 21 · 1,250 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.