IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.930	56.810	55.240	56.430	56.430	325,900
2026-07-21	56.590	56.590	55.070	55.800	55.800	760,700
2026-07-20	56.880	57.930	56.290	56.800	56.800	521,400
2026-07-17	57.440	57.500	56.820	57.000	57.000	192,200
2026-07-16	56.340	58.020	56.190	57.450	57.450	437,700
2026-07-15	56.090	56.650	55.490	56.650	56.650	454,900
2026-07-14	56.310	56.840	55.700	56.380	56.380	247,300
2026-07-13	57.200	57.730	56.000	56.240	56.240	242,000
2026-07-10	55.360	57.310	55.360	57.300	57.300	689,300
2026-07-09	54.850	55.330	54.440	55.260	55.260	251,300
2026-07-08	54.740	55.070	54.330	54.850	54.850	204,800
2026-07-07	55.000	55.410	54.630	54.800	54.800	185,300
2026-07-06	54.760	55.290	54.500	54.860	54.860	271,900
2026-07-03	54.980	55.030	54.110	54.770	54.770	178,800
2026-07-02	54.480	55.020	54.020	54.560	54.560	254,300
2026-07-01	54.710	54.950	53.880	54.480	54.480	344,600
2026-06-30	54.440	55.140	53.900	55.100	54.780	429,600
2026-06-29	55.490	55.510	54.120	54.440	54.124	249,000
2026-06-26	54.710	55.790	54.610	55.330	55.005	458,100
2026-06-25	54.210	55.500	54.170	54.710	54.388	359,400
2026-06-24	54.240	54.840	53.750	54.480	54.160	770,600
2026-06-23	53.000	54.650	52.930	54.250	53.931	833,000
2026-06-22	52.100	53.400	52.100	53.010	52.698	306,900
2026-06-19	51.700	52.150	51.500	52.100	51.794	221,400
2026-06-18	51.300	52.260	51.210	51.660	51.356	217,900
2026-06-17	51.450	52.360	51.010	51.250	50.949	334,300
2026-06-16	51.750	51.970	51.450	51.700	51.396	228,100
2026-06-15	52.590	53.080	51.880	51.950	51.645	242,400
2026-06-12	52.010	52.650	51.670	52.040	51.734	203,000
2026-06-11	51.070	52.410	50.750	52.010	51.704	291,400
2026-06-10	51.160	51.220	50.250	51.120	50.819	331,600
2026-06-09	51.250	51.900	51.230	51.230	50.929	275,200
2026-06-08	50.840	51.200	50.450	50.980	50.680	258,800
2026-06-05	50.620	51.390	50.490	50.840	50.541	243,200
2026-06-03	51.540	51.540	50.630	50.900	50.601	479,100
2026-06-02	51.160	51.790	50.640	51.650	51.346	417,700
2026-06-01	51.350	52.350	51.100	51.360	51.058	535,100
2026-05-29	52.110	52.500	51.330	51.600	51.297	505,700
2026-05-28	52.310	53.000	52.060	52.250	51.625	255,600
2026-05-27	52.450	53.000	52.260	52.720	52.089	238,100
2026-05-26	52.660	52.660	51.880	52.410	51.783	226,400
2026-05-25	52.260	52.860	52.040	52.500	51.872	194,400
2026-05-22	52.560	53.000	52.010	52.250	51.625	235,700
2026-05-21	53.240	53.400	52.610	52.900	52.267	269,500
2026-05-20	52.000	53.750	52.000	53.380	52.741	347,800
2026-05-19	52.470	53.050	51.660	51.930	51.308	369,900
2026-05-18	52.700	53.610	52.260	52.860	52.227	536,400
2026-05-15	51.460	52.570	51.450	52.570	51.941	322,300
2026-05-14	51.380	52.760	51.380	52.470	51.842	364,500
2026-05-13	53.470	53.470	51.090	51.270	50.656	677,900
2026-05-12	52.800	53.550	52.190	53.120	52.484	424,700
2026-05-11	53.130	53.530	52.180	52.860	52.227	509,400
2026-05-08	53.140	53.690	52.870	53.270	52.632	251,200
2026-05-07	53.000	53.450	52.530	52.970	52.336	413,300
2026-05-06	53.990	54.850	53.130	53.450	52.810	512,100
2026-05-05	51.610	53.870	51.340	53.300	52.662	929,700
2026-05-04	53.300	53.500	51.500	51.540	50.923	775,600
2026-04-30	52.910	53.870	52.800	53.500	52.860	2,047,100
2026-04-29	53.090	53.170	52.190	52.430	51.486	527,300
2026-04-28	52.480	53.300	52.320	53.090	52.134	460,700

← NewerPage 2 of 3 · 125 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.