IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	47.850	48.950	47.060	48.910	47.512	2,067,000
2023-11-27	46.840	47.850	46.320	47.730	46.366	1,886,300
2023-11-24	47.900	47.900	45.700	46.790	45.453	2,149,600
2023-11-23	46.900	49.200	46.400	47.700	46.337	3,456,700
2023-11-22	44.090	46.810	44.090	46.810	45.472	3,409,900
2023-11-21	42.770	44.240	42.770	44.080	42.820	1,643,600
2023-11-20	42.990	43.500	42.600	43.390	42.150	1,264,300
2023-11-17	44.130	44.450	42.830	42.900	41.674	1,503,800
2023-11-16	44.450	44.750	43.210	43.950	42.694	2,020,100
2023-11-14	43.700	45.670	43.700	44.270	43.005	2,328,700
2023-11-13	44.030	44.650	42.950	43.530	42.286	1,491,300
2023-11-10	42.960	44.530	41.810	44.130	42.869	2,512,300
2023-11-09	43.640	44.650	42.960	43.180	41.946	1,455,300
2023-11-08	43.180	44.020	42.180	43.470	42.228	1,721,200
2023-11-07	42.080	43.130	41.850	43.090	41.859	1,840,400
2023-11-06	42.420	42.840	41.880	42.170	40.965	986,100
2023-11-03	42.070	42.850	41.390	42.250	41.043	2,202,000
2023-11-01	40.840	42.180	40.610	41.540	40.353	1,604,100
2023-10-31	40.850	41.450	40.240	40.690	39.527	1,352,500
2023-10-30	41.020	41.690	40.160	40.690	39.527	1,463,000
2023-10-27	41.920	42.440	40.640	40.860	39.692	1,388,200
2023-10-26	39.600	42.060	39.590	42.000	40.800	2,149,700
2023-10-25	40.600	41.050	39.010	39.590	38.459	2,304,000
2023-10-24	41.200	42.480	40.300	40.440	39.284	3,799,200
2023-10-23	40.290	41.150	39.630	40.720	39.556	1,854,400
2023-10-20	39.760	40.550	39.700	40.480	39.323	1,434,700
2023-10-19	39.760	40.400	39.600	39.900	38.760	1,434,400
2023-10-18	39.560	40.900	39.520	39.720	38.585	1,998,800
2023-10-17	39.860	40.540	39.430	39.760	38.624	1,531,300
2023-10-16	40.500	41.160	39.850	40.080	38.935	1,339,800
2023-10-13	40.940	41.100	39.920	39.920	38.779	2,162,000
2023-10-11	43.940	44.630	40.690	40.970	39.799	4,274,400
2023-10-10	43.100	44.190	42.810	44.000	42.743	1,648,800
2023-10-09	41.750	43.150	40.880	42.950	41.723	1,716,500
2023-10-06	41.940	42.740	41.040	42.460	41.247	1,272,800
2023-10-05	42.100	43.300	41.660	42.710	41.489	1,674,800
2023-10-04	41.390	42.980	40.910	42.230	41.023	1,937,200
2023-10-03	41.220	41.930	40.630	40.800	39.634	1,419,700
2023-10-02	43.810	43.850	40.920	41.670	40.479	2,477,000
2023-09-29	42.070	44.800	42.050	44.000	42.743	3,250,900
2023-09-28	41.170	41.760	40.220	41.760	40.567	1,485,100
2023-09-27	41.700	42.490	40.510	41.010	39.838	1,920,700
2023-09-26	41.150	41.990	41.000	41.500	40.314	1,385,400
2023-09-25	40.360	41.690	39.930	41.440	40.256	1,697,200
2023-09-22	41.520	42.990	40.360	40.490	39.333	3,633,200
2023-09-21	40.000	40.180	38.610	39.710	38.575	1,750,600
2023-09-20	40.350	41.600	40.230	40.490	39.333	1,438,100
2023-09-19	40.960	41.330	40.000	40.190	39.041	1,247,700
2023-09-18	40.660	42.150	40.080	40.800	39.634	2,065,900
2023-09-15	43.840	44.370	40.500	40.500	39.343	2,517,200
2023-09-14	43.980	44.620	43.400	43.660	42.412	2,019,300
2023-09-13	42.930	44.030	42.840	43.800	42.548	1,273,000
2023-09-12	41.710	43.600	41.670	42.930	41.703	1,499,100
2023-09-11	41.100	41.920	40.960	41.650	40.460	1,164,200
2023-09-08	41.180	41.280	40.320	40.800	39.634	1,138,000
2023-09-06	43.360	43.460	41.060	41.300	40.120	2,188,400
2023-09-05	43.200	44.440	42.260	43.240	42.004	2,200,500
2023-09-04	42.000	43.640	41.510	43.470	42.228	1,979,300
2023-09-01	43.130	44.220	41.350	41.910	40.712	2,606,900
2023-08-31	45.250	45.370	42.900	42.960	41.732	2,180,400

← NewerPage 13 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.