IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	47.500	48.000	44.500	45.040	43.753	3,065,700
2023-08-29	45.640	47.670	45.570	47.510	46.152	2,406,500
2023-08-28	45.600	46.170	44.000	45.650	44.345	2,857,900
2023-08-25	44.940	45.660	44.400	45.170	43.879	1,999,900
2023-08-24	43.870	45.740	43.350	45.020	43.733	2,977,800
2023-08-23	43.210	44.750	42.900	44.130	42.869	3,533,000
2023-08-22	39.950	43.690	39.340	43.330	42.092	5,586,300
2023-08-21	43.700	43.800	39.460	39.700	38.565	3,887,600
2023-08-18	44.090	45.350	42.800	43.740	42.490	2,702,900
2023-08-17	45.160	45.640	43.060	44.130	42.869	4,451,800
2023-08-16	40.060	46.600	39.800	44.250	42.985	11,625,800
2023-08-15	41.600	41.830	36.570	39.560	38.429	5,416,600
2023-08-14	39.300	39.970	38.680	38.860	37.749	1,233,400
2023-08-11	39.200	40.100	38.680	39.150	38.031	1,289,300
2023-08-10	38.600	39.280	38.250	39.080	37.963	1,157,800
2023-08-09	39.020	39.020	38.240	38.570	37.468	835,900
2023-08-08	39.280	39.300	38.480	38.860	37.749	1,709,800
2023-08-07	40.700	40.900	39.280	39.500	38.371	1,402,400
2023-08-04	41.110	41.750	40.610	40.680	39.517	1,184,200
2023-08-03	41.090	42.300	40.950	41.150	39.974	1,502,900
2023-08-02	40.850	41.350	40.290	40.920	39.751	1,228,200
2023-08-01	41.200	41.880	40.580	40.790	39.624	1,215,400
2023-07-31	41.130	41.540	40.230	41.120	39.945	2,113,500
2023-07-28	42.000	42.300	40.660	41.080	39.906	1,691,600
2023-07-27	43.120	43.780	41.600	41.920	40.722	1,981,000
2023-07-26	42.560	44.200	42.390	43.110	41.878	2,163,700
2023-07-25	42.710	43.300	42.040	42.890	41.664	3,473,600
2023-07-24	45.940	46.000	41.540	42.150	40.945	9,207,400
2023-07-21	48.370	50.880	48.340	49.240	47.833	2,767,600
2023-07-20	48.090	48.610	47.300	48.330	46.949	1,559,600
2023-07-19	49.200	49.470	47.670	47.900	46.531	2,107,000
2023-07-18	49.550	50.200	48.260	49.200	47.794	2,945,700
2023-07-17	51.300	52.350	49.200	49.500	48.085	2,796,700
2023-07-14	52.500	53.200	50.860	51.110	49.649	3,019,600
2023-07-13	53.380	55.450	52.060	52.440	50.941	3,660,000
2023-07-12	54.170	54.710	52.730	53.270	51.748	3,019,600
2023-07-11	51.300	54.090	50.110	53.530	52.000	4,511,300
2023-07-10	52.410	53.770	50.920	51.270	49.805	3,411,200
2023-07-07	48.730	53.560	47.930	52.360	50.864	7,012,000
2023-07-06	46.000	49.000	45.750	48.730	47.337	4,808,900
2023-07-05	43.130	46.500	43.010	46.170	44.851	2,821,000
2023-07-04	43.800	44.060	42.200	43.310	42.072	1,839,400
2023-07-03	43.350	44.700	43.300	43.850	42.597	1,681,300
2023-06-30	43.730	44.490	43.110	43.550	42.305	2,048,300
2023-06-29	41.800	43.800	41.310	43.650	42.403	2,521,400
2023-06-28	41.070	42.700	40.760	41.800	40.605	2,114,400
2023-06-27	41.460	41.900	39.910	41.000	39.828	2,301,100
2023-06-26	42.800	43.010	40.400	40.990	39.819	2,775,100
2023-06-23	39.750	43.040	39.490	42.660	41.441	5,562,400
2023-06-22	40.370	40.450	37.910	39.760	38.624	3,547,000
2023-06-21	38.590	40.670	38.590	40.610	39.449	3,066,600
2023-06-20	39.000	39.360	38.200	38.390	37.293	1,687,000
2023-06-19	38.500	39.690	38.290	39.000	37.885	1,936,400
2023-06-16	38.000	38.680	37.830	38.500	37.400	1,458,700
2023-06-15	38.230	38.750	37.590	38.200	37.108	1,847,200
2023-06-14	37.600	38.950	37.330	38.230	37.137	2,391,900
2023-06-13	37.860	38.000	37.290	37.350	36.283	1,828,000
2023-06-12	38.060	38.710	37.560	37.710	36.632	2,156,900
2023-06-09	38.640	39.280	37.120	37.990	36.904	3,121,200
2023-06-07	41.350	41.560	38.120	38.290	37.196	4,582,900

← NewerPage 14 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.