IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.720	0.760	0.680	0.710	20.691	1,327,496
2022-12-09	0.700	0.790	0.690	0.720	20.983	2,634,203
2022-12-08	0.680	0.700	0.650	0.700	20.400	1,432,799
2022-12-07	0.670	0.720	0.670	0.680	19.817	1,701,176
2022-12-06	0.670	0.690	0.630	0.690	20.108	1,629,419
2022-12-05	0.710	0.720	0.660	0.660	19.234	1,621,173
2022-12-02	0.690	0.720	0.670	0.700	20.400	1,630,016
2022-12-01	0.720	0.740	0.700	0.700	20.400	1,663,923
2022-11-30	0.750	0.760	0.730	0.750	21.857	1,077,689
2022-11-29	0.750	0.760	0.730	0.740	21.566	1,465,879
2022-11-28	0.790	0.800	0.740	0.740	21.566	1,726,699
2022-11-25	0.800	0.840	0.780	0.780	22.731	2,051,569
2022-11-24	0.770	0.820	0.770	0.800	23.314	1,609,183
2022-11-23	0.770	0.780	0.760	0.760	22.148	972,133
2022-11-22	0.780	0.800	0.760	0.770	22.440	1,078,786
2022-11-21	0.760	0.790	0.740	0.790	23.023	2,204,199
2022-11-18	0.840	0.850	0.740	0.740	21.566	3,992,263
2022-11-17	0.850	0.850	0.790	0.810	23.606	3,119,256
2022-11-16	0.950	0.980	0.860	0.860	25.063	2,215,459
2022-11-14	0.830	0.960	0.830	0.940	27.394	2,899,813
2022-11-11	0.860	0.880	0.800	0.820	23.897	2,454,273
2022-11-10	0.900	0.900	0.850	0.860	25.063	1,818,133
2022-11-09	0.930	0.940	0.900	0.910	26.520	939,106
2022-11-08	0.940	0.960	0.920	0.930	27.103	868,426
2022-11-07	0.960	0.990	0.920	0.940	27.394	1,666,656
2022-11-04	1.040	1.050	0.960	0.960	27.977	2,040,963
2022-11-03	1.000	1.070	0.990	1.020	29.726	2,046,349
2022-11-01	0.960	1.010	0.940	1.000	29.143	2,257,446
2022-10-31	0.920	0.990	0.910	0.940	27.394	2,222,329
2022-10-28	0.940	0.970	0.920	0.930	27.103	1,793,869
2022-10-27	0.870	0.980	0.860	0.930	27.103	2,597,069
2022-10-26	0.910	0.930	0.850	0.860	25.063	1,916,766
2022-10-25	0.980	0.980	0.900	0.900	26.228	2,225,909
2022-10-24	1.030	1.050	0.970	0.970	28.268	3,289,843
2022-10-21	1.040	1.080	1.020	1.060	30.891	1,284,856
2022-10-20	1.070	1.080	1.030	1.040	30.308	841,443
2022-10-19	1.080	1.090	1.060	1.070	31.183	504,006
2022-10-18	1.070	1.090	1.060	1.090	31.766	686,479
2022-10-17	1.050	1.070	1.040	1.060	30.891	810,723
2022-10-14	1.080	1.090	1.030	1.030	30.017	812,113
2022-10-13	1.100	1.110	1.070	1.070	31.183	1,013,459
2022-10-11	1.090	1.140	1.090	1.100	32.057	1,119,549
2022-10-10	1.090	1.100	1.070	1.090	31.766	797,529
2022-10-07	1.120	1.140	1.070	1.070	31.183	1,087,516
2022-10-06	1.060	1.130	1.040	1.120	32.640	2,061,886
2022-10-05	1.060	1.080	1.020	1.050	30.600	1,337,863
2022-10-04	1.130	1.150	1.040	1.050	30.600	2,280,096
2022-10-03	1.120	1.180	1.100	1.120	32.640	2,109,249
2022-09-30	1.030	1.100	1.010	1.100	32.057	1,391,586
2022-09-29	1.050	1.060	1.000	1.010	29.434	1,615,869
2022-09-28	1.070	1.070	1.040	1.050	30.600	1,283,516
2022-09-27	1.130	1.130	1.050	1.070	31.183	1,551,379
2022-09-26	1.110	1.160	1.100	1.110	32.348	1,460,183
2022-09-23	1.110	1.140	1.100	1.120	32.640	997,493
2022-09-22	1.200	1.200	1.140	1.140	33.223	2,262,379
2022-09-21	1.230	1.240	1.200	1.210	35.263	1,392,786
2022-09-20	1.200	1.240	1.200	1.230	35.846	1,386,326
2022-09-19	1.210	1.220	1.180	1.210	35.263	774,433
2022-09-16	1.180	1.230	1.170	1.200	34.971	2,165,156
2022-09-15	1.180	1.200	1.170	1.180	34.388	2,823,973

← NewerPage 17 of 21 · 1,250 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.