IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	20.230	22.590	20.230	20.690	20.099	9,401,600
2023-03-08	18.800	19.890	18.750	19.710	19.147	1,547,400
2023-03-07	18.750	19.460	18.550	18.690	18.156	1,419,100
2023-03-06	18.500	18.760	18.360	18.720	18.185	1,648,600
2023-03-03	18.460	18.850	18.330	18.460	17.932	1,253,200
2023-03-02	18.910	18.980	18.270	18.450	17.923	1,915,700
2023-03-01	18.970	19.440	18.830	18.930	18.389	2,018,200
2023-02-28	19.510	19.690	18.880	18.880	18.340	3,051,300
2023-02-27	21.000	21.000	19.480	19.480	18.923	4,827,300
2023-02-24	21.500	21.710	21.340	21.340	20.730	985,000
2023-02-23	21.970	22.010	21.410	21.500	20.886	1,187,700
2023-02-22	22.860	22.870	21.820	21.850	21.226	1,325,700
2023-02-17	23.180	23.280	22.730	22.870	22.216	1,653,100
2023-02-16	22.510	23.720	22.430	23.180	22.518	2,502,500
2023-02-15	22.300	22.740	21.760	22.740	22.090	2,380,400
2023-02-14	22.260	22.800	22.010	22.300	21.663	1,766,200
2023-02-13	22.010	22.600	21.620	22.190	21.556	1,597,700
2023-02-10	22.500	22.720	21.450	22.020	21.391	3,188,800
2023-02-09	23.320	23.410	22.480	22.620	21.974	2,141,600
2023-02-08	22.550	23.660	21.910	23.390	22.722	3,073,300
2023-02-07	22.930	23.160	22.150	22.350	21.711	1,302,500
2023-02-06	23.500	23.690	22.710	22.920	22.265	1,980,800
2023-02-03	24.280	24.650	23.120	23.460	22.790	2,782,700
2023-02-02	25.150	25.920	24.320	24.350	23.654	2,510,900
2023-02-01	25.850	26.560	25.040	25.300	24.577	2,438,300
2023-01-31	25.100	26.790	24.410	26.130	25.383	3,477,800
2023-01-30	26.520	28.590	25.000	25.010	24.295	4,509,100
2023-01-27	23.650	26.560	23.470	26.560	25.801	4,811,900
2023-01-26	23.000	23.750	22.510	23.430	22.760	4,945,100
2023-01-25	26.500	26.640	21.500	22.060	21.430	7,739,300
2023-01-24	0.990	0.990	0.920	0.930	27.103	2,478,649
2023-01-23	1.020	1.050	1.000	1.020	29.726	766,209
2023-01-20	1.100	1.100	0.990	1.010	29.434	1,680,213
2023-01-19	1.080	1.120	1.080	1.100	32.057	863,003
2023-01-18	1.140	1.170	1.080	1.080	31.474	1,098,893
2023-01-17	1.100	1.140	1.060	1.120	32.640	1,394,826
2023-01-16	1.100	1.140	1.060	1.090	31.766	1,127,226
2023-01-13	1.110	1.180	1.080	1.100	32.057	2,296,286
2023-01-12	1.190	1.220	1.120	1.120	32.640	2,846,346
2023-01-11	1.260	1.350	1.180	1.200	34.971	4,845,879
2023-01-10	1.070	1.270	1.050	1.240	36.137	3,980,816
2023-01-09	0.970	1.110	0.960	1.060	30.891	2,610,709
2023-01-06	0.930	1.030	0.920	0.990	28.851	2,121,683
2023-01-05	0.990	1.010	0.920	0.930	27.103	1,783,826
2023-01-04	0.880	1.000	0.880	0.970	28.268	3,038,476
2023-01-03	0.880	0.910	0.860	0.870	25.354	1,221,363
2023-01-02	0.860	0.900	0.850	0.870	25.354	1,109,543
2022-12-29	0.940	0.950	0.860	0.860	25.063	4,980,639
2022-12-28	0.870	0.940	0.870	0.940	27.394	1,267,229
2022-12-27	0.910	0.920	0.870	0.880	25.646	879,336
2022-12-26	0.910	0.930	0.860	0.900	26.228	1,154,086
2022-12-23	0.960	0.970	0.900	0.910	26.520	1,276,406
2022-12-22	1.020	1.030	0.900	0.950	27.686	2,704,053
2022-12-21	0.860	1.040	0.860	1.010	29.434	7,077,739
2022-12-20	0.770	0.830	0.760	0.810	23.606	1,678,366
2022-12-19	0.720	0.780	0.710	0.770	22.440	1,601,019
2022-12-16	0.720	0.740	0.690	0.720	20.983	3,415,909
2022-12-15	0.700	0.740	0.690	0.720	20.983	1,371,999
2022-12-14	0.700	0.720	0.680	0.700	20.400	2,017,216
2022-12-13	0.720	0.750	0.700	0.700	20.400	2,024,879

← NewerPage 16 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.