IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.260	1.260	1.180	1.180	34.388	2,328,399
2022-09-13	1.260	1.290	1.240	1.250	36.428	1,851,979
2022-09-12	1.270	1.280	1.240	1.270	37.011	2,131,063
2022-09-09	1.270	1.280	1.210	1.230	35.846	3,061,966
2022-09-08	1.220	1.320	1.190	1.210	35.263	4,487,173
2022-09-06	1.230	1.290	1.170	1.190	34.680	4,630,089
2022-09-05	1.150	1.230	1.100	1.200	34.971	6,162,663
2022-09-02	1.100	1.310	1.080	1.220	35.554	7,249,349
2022-09-01	1.640	1.640	1.390	1.400	40.800	3,060,376
2022-08-31	1.720	1.730	1.640	1.640	47.794	1,123,526
2022-08-30	1.860	1.910	1.680	1.720	50.125	1,547,159
2022-08-29	1.950	1.950	1.850	1.860	54.205	1,673,436
2022-08-26	2.070	2.100	1.940	1.970	57.411	1,614,556
2022-08-25	2.020	2.160	2.010	2.060	60.034	2,123,909
2022-08-24	2.120	2.180	2.010	2.010	58.577	1,931,126
2022-08-23	1.784	1.817	1.759	1.759	51.262	1,643,913
2022-08-22	1.801	1.825	1.759	1.767	51.504	985,762
2022-08-19	1.784	1.850	1.751	1.825	53.197	1,210,624
2022-08-18	1.809	1.817	1.742	1.792	52.230	963,783
2022-08-17	1.767	1.842	1.734	1.784	51.988	1,314,763
2022-08-16	1.659	1.825	1.635	1.792	52.230	1,957,873
2022-08-15	1.659	1.817	1.635	1.726	50.295	2,353,901
2022-08-12	1.925	1.991	1.892	1.917	55.857	1,203,493
2022-08-11	2.041	2.066	1.867	1.908	55.615	1,339,410
2022-08-10	1.900	2.058	1.900	2.025	59.000	1,191,738
2022-08-09	1.925	1.950	1.825	1.859	54.164	747,614
2022-08-08	1.917	1.966	1.875	1.925	56.098	691,495
2022-08-05	1.859	1.942	1.850	1.884	54.889	704,439
2022-08-04	1.784	1.884	1.767	1.850	53.922	707,392
2022-08-03	1.676	1.784	1.668	1.759	51.262	981,206
2022-08-02	1.593	1.693	1.585	1.651	48.119	751,989
2022-08-01	1.601	1.618	1.577	1.593	46.426	577,935
2022-07-29	1.626	1.626	1.585	1.585	46.184	453,777
2022-07-28	1.626	1.651	1.577	1.618	47.152	497,205
2022-07-27	1.610	1.635	1.593	1.626	47.393	373,534
2022-07-26	1.568	1.601	1.568	1.593	46.426	397,554
2022-07-25	1.668	1.684	1.560	1.568	45.701	1,476,689
2022-07-22	1.709	1.726	1.651	1.659	48.361	1,960,372
2022-07-21	1.767	1.859	1.759	1.809	52.713	697,742
2022-07-20	1.784	1.809	1.751	1.759	51.262	711,325
2022-07-19	1.751	1.809	1.734	1.792	52.230	384,156
2022-07-18	1.792	1.900	1.734	1.742	50.779	686,252
2022-07-15	1.776	1.784	1.718	1.759	51.262	539,497
2022-07-14	1.759	1.784	1.734	1.767	51.504	344,335
2022-07-13	1.776	1.834	1.759	1.767	51.504	389,342
2022-07-12	1.742	1.801	1.709	1.801	52.471	502,685
2022-07-11	1.801	1.809	1.726	1.726	50.295	292,238
2022-07-08	1.842	1.892	1.792	1.817	52.955	450,310
2022-07-07	1.801	1.859	1.801	1.825	53.197	435,699
2022-07-06	1.742	1.801	1.726	1.776	51.746	431,087
2022-07-05	1.684	1.759	1.676	1.742	50.779	489,167
2022-07-04	1.801	1.817	1.709	1.709	49.812	324,658
2022-07-01	1.693	1.792	1.643	1.792	52.230	739,218
2022-06-30	1.751	1.776	1.684	1.684	49.086	843,036
2022-06-29	1.842	1.859	1.751	1.759	51.262	621,681
2022-06-28	1.917	1.925	1.825	1.825	53.197	746,590
2022-06-27	2.025	2.041	1.908	1.908	55.615	957,516
2022-06-24	2.033	2.074	2.008	2.016	58.758	460,418
2022-06-23	2.099	2.124	2.025	2.025	59.000	687,691
2022-06-22	2.232	2.265	2.091	2.099	61.176	1,310,103

← NewerPage 18 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.