IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	40.000	41.450	39.940	41.310	40.129	931,800
2024-02-26	41.080	41.640	39.660	39.700	38.565	1,504,200
2024-02-23	41.310	41.850	40.900	41.290	40.110	829,700
2024-02-22	41.000	41.580	40.940	41.310	40.129	713,300
2024-02-21	41.660	41.940	40.360	40.980	39.809	1,315,400
2024-02-20	40.840	41.960	40.840	41.840	40.644	830,100
2024-02-19	40.340	41.680	40.150	41.170	39.993	866,200
2024-02-16	40.310	40.610	39.520	40.510	39.352	1,309,600
2024-02-15	39.930	40.700	39.500	40.000	38.857	1,265,700
2024-02-14	39.710	39.970	39.200	39.620	38.488	932,100
2024-02-09	40.800	41.220	39.800	39.800	38.663	1,021,200
2024-02-08	42.310	42.780	40.400	40.830	39.663	1,822,800
2024-02-07	42.240	42.970	42.000	42.270	41.062	1,138,600
2024-02-06	40.650	42.440	40.630	42.240	41.033	2,138,400
2024-02-05	40.350	40.700	40.150	40.580	39.420	769,900
2024-02-02	40.500	40.600	39.750	40.360	39.207	1,000,400
2024-02-01	40.870	40.870	40.000	40.350	39.197	1,311,600
2024-01-31	39.500	41.800	39.500	40.760	39.595	2,719,600
2024-01-30	40.200	40.420	39.280	39.450	38.323	1,226,200
2024-01-29	40.520	40.920	39.950	40.120	38.973	947,300
2024-01-26	41.100	41.400	40.090	40.650	39.488	1,830,900
2024-01-25	40.220	41.440	39.370	40.920	39.751	2,790,000
2024-01-24	41.840	41.880	39.660	40.550	39.391	3,643,500
2024-01-23	39.170	42.000	39.170	41.840	40.644	5,419,000
2024-01-22	38.620	38.810	37.510	37.830	36.749	1,075,100
2024-01-19	38.920	38.990	37.920	38.550	37.448	1,075,000
2024-01-18	39.230	39.390	38.290	38.620	37.516	1,004,200
2024-01-17	39.430	39.700	38.540	38.920	37.808	1,393,800
2024-01-16	40.650	40.680	39.090	39.550	38.420	1,678,600
2024-01-15	40.500	40.880	40.170	40.650	39.488	658,000
2024-01-12	40.770	41.350	40.240	40.330	39.177	1,079,000
2024-01-11	40.940	41.100	40.050	40.600	39.440	1,216,000
2024-01-10	41.900	42.180	40.500	40.770	39.605	977,900
2024-01-09	42.170	42.190	41.290	41.740	40.547	1,116,900
2024-01-08	40.940	42.700	40.760	42.180	40.975	1,500,200
2024-01-05	41.980	42.310	40.800	40.920	39.751	1,740,000
2024-01-04	42.600	42.980	41.010	41.990	40.790	1,907,700
2024-01-03	41.790	42.800	41.550	42.460	41.247	1,372,400
2024-01-02	44.340	44.410	41.660	41.920	40.722	2,342,700
2023-12-28	45.110	45.200	44.080	44.300	43.034	1,390,800
2023-12-27	45.280	45.570	44.900	45.000	43.714	1,249,300
2023-12-26	45.600	46.300	44.920	45.230	43.937	1,836,500
2023-12-22	48.900	49.130	45.520	45.550	44.248	3,802,900
2023-12-21	49.880	50.200	48.430	48.550	47.163	1,367,800
2023-12-20	50.100	51.440	49.280	49.550	48.134	1,575,100
2023-12-19	49.000	50.130	48.690	50.020	48.591	1,569,100
2023-12-18	47.950	49.310	47.320	48.830	47.435	1,621,900
2023-12-15	49.600	49.950	46.520	47.580	46.220	2,559,600
2023-12-14	51.500	51.800	49.210	49.500	48.085	2,112,400
2023-12-13	51.740	52.180	50.350	51.130	49.669	2,313,100
2023-12-12	51.300	52.100	50.490	51.520	50.048	1,021,500
2023-12-11	50.450	51.290	49.850	51.020	49.562	1,045,200
2023-12-08	53.010	53.380	50.320	50.580	49.135	1,981,400
2023-12-07	53.670	54.250	52.680	52.710	51.204	1,665,900
2023-12-06	54.490	54.490	53.200	53.390	51.864	1,946,300
2023-12-05	52.450	54.570	52.450	54.060	52.515	3,708,900
2023-12-04	53.480	53.900	52.060	52.250	50.757	1,720,600
2023-12-01	50.740	53.630	49.890	53.630	52.097	3,711,700
2023-11-30	49.300	51.350	49.050	50.500	49.057	3,382,800
2023-11-29	49.300	49.780	48.680	48.930	47.532	1,862,400

← NewerPage 12 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.