IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.265	2.348	2.207	2.348	68.430	632,937
2022-06-20	2.282	2.315	2.224	2.257	65.771	295,990
2022-06-17	2.249	2.282	2.207	2.265	66.012	509,708
2022-06-15	2.207	2.290	2.207	2.273	66.254	554,301
2022-06-14	2.182	2.249	2.174	2.182	63.594	518,691
2022-06-13	2.265	2.273	2.149	2.182	63.594	451,054
2022-06-10	2.315	2.340	2.273	2.298	66.980	278,823
2022-06-09	2.290	2.365	2.265	2.332	67.947	363,775
2022-06-08	2.298	2.356	2.257	2.290	66.738	314,305
2022-06-07	2.332	2.348	2.307	2.315	67.463	244,788
2022-06-06	2.423	2.473	2.356	2.356	68.672	445,638
2022-06-03	2.406	2.415	2.332	2.398	69.881	409,919
2022-06-02	2.514	2.531	2.365	2.406	70.123	725,603
2022-06-01	2.456	2.531	2.390	2.489	72.541	687,305
2022-05-31	2.356	2.547	2.356	2.439	71.090	1,025,755
2022-05-30	2.348	2.381	2.298	2.332	67.947	246,744
2022-05-27	2.406	2.456	2.332	2.340	68.189	648,308
2022-05-26	2.373	2.423	2.348	2.398	69.881	726,157
2022-05-25	2.348	2.439	2.348	2.373	69.156	525,974
2022-05-24	2.298	2.423	2.290	2.373	69.156	661,947
2022-05-23	2.166	2.365	2.166	2.356	68.672	1,133,337
2022-05-20	2.041	2.174	2.016	2.157	62.869	1,461,045
2022-05-19	2.000	2.025	1.966	2.025	59.000	479,533
2022-05-18	2.049	2.091	1.966	1.983	57.791	763,595
2022-05-17	2.083	2.099	2.000	2.033	59.242	1,669,540
2022-05-16	2.166	2.166	2.166	2.166	63.111	0
2022-05-13	2.174	2.224	2.157	2.166	63.111	366,186
2022-05-12	2.099	2.199	2.074	2.157	62.869	696,119
2022-05-11	2.191	2.199	2.099	2.108	61.418	510,166
2022-05-10	2.240	2.315	2.191	2.199	64.078	352,201
2022-05-09	2.199	2.240	2.191	2.224	64.803	407,923
2022-05-06	2.240	2.282	2.191	2.232	65.045	412,302
2022-05-05	2.224	2.240	2.174	2.224	64.803	505,650
2022-05-04	2.166	2.273	2.124	2.265	66.012	439,130
2022-05-03	2.215	2.240	2.166	2.182	63.594	372,533
2022-05-02	2.315	2.332	2.182	2.207	64.320	613,855
2022-04-29	2.348	2.423	2.290	2.298	66.980	828,240
2022-04-28	2.340	2.348	2.282	2.323	67.705	447,458
2022-04-27	2.381	2.381	2.307	2.315	67.463	399,587
2022-04-26	2.365	2.415	2.315	2.332	67.947	594,190
2022-04-25	2.415	2.415	2.415	2.415	70.365	0
2022-04-22	2.423	2.448	2.390	2.415	70.365	510,668
2022-04-20	2.489	2.506	2.431	2.431	70.848	707,047
2022-04-19	2.539	2.556	2.481	2.498	72.783	584,050
2022-04-18	2.539	2.564	2.506	2.547	74.234	311,903
2022-04-14	2.597	2.597	2.514	2.522	73.508	472,792
2022-04-13	2.580	2.639	2.539	2.597	75.684	527,095
2022-04-12	2.672	2.705	2.564	2.564	74.717	510,724
2022-04-11	2.688	2.688	2.630	2.639	76.894	411,458
2022-04-08	2.705	2.738	2.672	2.705	78.828	370,247
2022-04-07	2.805	2.838	2.680	2.713	79.070	679,531
2022-04-06	2.813	2.829	2.738	2.813	81.971	576,742
2022-04-05	2.979	3.004	2.821	2.821	82.213	591,932
2022-04-04	2.929	3.012	2.896	2.979	86.807	426,841
2022-04-01	2.912	2.995	2.887	2.912	84.873	512,243
2022-03-31	2.904	2.954	2.879	2.904	84.631	375,743
2022-03-30	2.979	3.012	2.904	2.904	84.631	472,715
2022-03-29	2.863	3.004	2.863	2.995	87.291	686,080
2022-03-28	2.887	2.887	2.788	2.829	82.455	381,183
2022-03-25	2.697	2.896	2.688	2.863	83.422	1,229,064

← NewerPage 19 of 21 · 1,246 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.