IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	39.400	41.500	39.380	40.840	39.673	3,485,100
2023-06-05	38.950	39.560	38.250	39.210	38.089	1,647,700
2023-06-02	39.500	40.740	38.160	38.950	37.837	3,853,000
2023-06-01	38.250	39.080	37.200	39.080	37.963	2,302,800
2023-05-31	38.740	39.600	37.120	38.000	36.914	3,875,300
2023-05-30	37.240	39.070	36.930	38.710	37.604	3,291,200
2023-05-29	36.400	37.640	36.000	37.110	36.050	1,498,900
2023-05-26	36.690	37.100	36.050	36.530	35.486	2,056,000
2023-05-25	35.700	36.680	35.600	36.290	35.253	2,364,800
2023-05-24	35.280	36.000	34.200	35.050	34.048	2,509,400
2023-05-23	35.820	36.080	34.800	35.370	34.359	2,198,900
2023-05-22	35.400	36.690	35.160	35.670	34.651	2,931,200
2023-05-19	34.250	36.100	34.020	35.330	34.320	2,784,500
2023-05-18	32.580	34.980	32.470	34.110	33.135	3,441,600
2023-05-17	36.200	36.510	32.120	32.610	31.678	5,589,200
2023-05-16	35.800	38.050	34.530	35.600	34.583	4,607,900
2023-05-15	36.100	37.740	35.760	36.000	34.971	3,255,300
2023-05-12	36.200	36.360	34.900	35.930	34.903	2,322,100
2023-05-11	35.280	36.890	34.800	36.060	35.030	3,103,700
2023-05-10	33.060	35.890	32.860	35.400	34.388	3,487,800
2023-05-09	32.990	34.740	32.070	34.740	33.747	3,009,400
2023-05-08	33.220	33.800	32.740	32.930	31.989	2,282,200
2023-05-05	30.860	33.390	30.710	33.000	32.057	4,106,200
2023-05-04	32.060	32.300	30.400	30.640	29.764	3,042,700
2023-05-03	33.850	33.850	31.040	31.830	30.920	5,494,900
2023-05-02	31.310	34.140	30.980	34.140	33.164	6,700,400
2023-04-28	28.330	31.470	28.210	31.470	30.571	8,183,300
2023-04-27	28.100	28.300	27.450	28.250	27.443	2,007,300
2023-04-26	26.440	28.100	26.440	28.100	27.297	2,919,900
2023-04-25	27.290	27.990	26.460	26.750	25.986	4,146,900
2023-04-24	26.030	27.700	25.260	27.620	26.831	4,692,900
2023-04-20	24.450	26.000	24.300	26.000	25.257	2,992,900
2023-04-19	24.700	25.210	24.110	24.450	23.751	2,010,300
2023-04-18	24.830	25.430	24.510	25.080	24.363	2,916,200
2023-04-17	24.300	26.100	23.960	24.690	23.984	2,768,300
2023-04-14	24.400	24.400	23.020	24.310	23.615	3,031,700
2023-04-13	23.270	25.250	22.730	24.450	23.751	3,269,300
2023-04-12	22.760	23.780	22.700	23.210	22.547	1,834,500
2023-04-11	22.110	22.820	22.110	22.700	22.051	1,260,000
2023-04-10	21.560	22.330	21.450	22.080	21.449	649,300
2023-04-06	21.110	21.830	20.950	21.830	21.206	969,800
2023-04-05	21.770	22.000	20.870	21.240	20.633	2,401,300
2023-04-04	21.350	22.470	21.160	21.980	21.352	1,609,900
2023-04-03	22.300	22.300	20.820	21.350	20.740	1,382,600
2023-03-31	22.290	22.940	21.760	22.240	21.604	1,633,100
2023-03-30	21.320	22.420	21.320	22.200	21.566	1,717,500
2023-03-29	20.610	21.130	20.220	21.130	20.526	1,063,200
2023-03-28	20.470	20.940	20.200	20.580	19.992	615,700
2023-03-27	20.700	20.950	20.250	20.580	19.992	722,700
2023-03-24	19.460	21.000	19.460	20.550	19.963	1,560,500
2023-03-23	19.810	20.450	19.140	19.460	18.904	1,590,300
2023-03-22	20.980	21.100	19.690	19.800	19.234	2,165,800
2023-03-21	20.920	21.150	20.550	20.730	20.138	783,200
2023-03-20	21.620	21.910	20.800	20.840	20.244	1,334,700
2023-03-17	21.880	22.190	21.250	21.760	21.138	2,367,700
2023-03-16	20.870	22.450	20.800	21.970	21.342	1,824,300
2023-03-15	20.700	20.960	20.390	20.790	20.196	1,344,800
2023-03-14	20.200	21.420	20.200	21.050	20.448	1,601,000
2023-03-13	19.560	20.420	19.440	20.170	19.594	1,113,200
2023-03-10	20.830	20.980	19.780	20.090	19.516	1,676,000

← NewerPage 15 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.