IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	2.572	2.722	2.572	2.688	78.344	1,010,674
2022-03-23	2.663	2.713	2.564	2.564	74.717	791,026
2022-03-22	2.498	2.605	2.498	2.580	75.201	817,726
2022-03-21	2.506	2.556	2.456	2.481	72.299	596,066
2022-03-18	2.489	2.597	2.481	2.498	72.783	2,078,697
2022-03-17	2.489	2.522	2.398	2.473	72.057	729,789
2022-03-16	2.390	2.439	2.381	2.431	70.848	457,594
2022-03-15	2.390	2.398	2.340	2.356	68.672	384,300
2022-03-14	2.439	2.506	2.365	2.381	69.398	449,258
2022-03-11	2.522	2.539	2.423	2.431	70.848	477,476
2022-03-10	2.531	2.539	2.473	2.498	72.783	656,186
2022-03-09	2.531	2.622	2.522	2.531	73.750	694,151
2022-03-08	2.473	2.556	2.415	2.514	73.266	673,365
2022-03-07	2.556	2.564	2.448	2.448	71.332	706,842
2022-03-04	2.713	2.713	2.564	2.572	74.959	551,669
2022-03-03	2.572	2.796	2.572	2.705	78.828	1,256,081
2022-03-02	2.547	2.589	2.481	2.572	74.959	551,083
2022-02-25	2.531	2.580	2.481	2.539	73.992	1,439,146
2022-02-24	2.564	2.663	2.498	2.622	76.410	796,281
2022-02-23	2.663	2.730	2.622	2.630	76.652	402,600
2022-02-22	2.630	2.713	2.622	2.663	77.619	505,915
2022-02-21	2.672	2.722	2.580	2.597	75.684	451,664
2022-02-18	2.738	2.788	2.663	2.672	77.861	464,837
2022-02-17	2.755	2.805	2.705	2.730	79.553	322,067
2022-02-16	2.738	2.771	2.713	2.771	80.762	375,804
2022-02-15	2.680	2.738	2.672	2.722	79.312	326,900
2022-02-14	2.639	2.697	2.614	2.647	77.135	374,438
2022-02-11	2.622	2.838	2.614	2.639	76.894	1,224,488
2022-02-10	2.589	2.614	2.556	2.614	76.168	446,096
2022-02-09	2.547	2.589	2.514	2.589	75.443	461,925
2022-02-08	2.481	2.564	2.464	2.556	74.475	501,512
2022-02-07	2.489	2.522	2.464	2.489	72.541	498,435
2022-02-04	2.448	2.539	2.332	2.506	73.025	1,313,598
2022-02-03	2.498	2.531	2.448	2.448	71.332	646,882
2022-02-02	2.697	2.722	2.489	2.506	73.025	2,038,527
2022-02-01	2.713	2.829	2.713	2.755	80.279	686,650
2022-01-31	2.663	2.713	2.622	2.713	79.070	721,003
2022-01-28	2.647	2.705	2.622	2.663	77.619	507,944
2022-01-27	2.722	2.780	2.655	2.680	78.103	693,568
2022-01-26	2.738	2.771	2.680	2.713	79.070	647,625
2022-01-25	2.605	2.722	2.580	2.722	79.312	699,811
2022-01-24	2.746	2.755	2.622	2.622	76.410	987,606
2022-01-21	2.904	2.912	2.763	2.771	80.762	805,971
2022-01-20	2.788	2.954	2.788	2.921	85.115	672,907
2022-01-19	2.788	2.854	2.780	2.796	81.488	422,731
2022-01-18	2.863	2.879	2.763	2.780	81.004	584,218
2022-01-17	2.912	2.970	2.879	2.887	84.148	466,436
2022-01-14	2.929	2.962	2.887	2.937	85.598	460,993
2022-01-13	3.004	3.037	2.929	2.929	85.357	455,469
2022-01-12	2.987	3.070	2.987	3.012	87.775	334,649
2022-01-11	2.946	3.020	2.929	2.979	86.807	389,419
2022-01-10	3.029	3.053	2.921	2.937	85.598	454,681
2022-01-07	2.995	3.070	2.954	3.029	88.258	419,866
2022-01-06	3.029	3.070	2.970	2.987	87.049	526,243
2022-01-05	3.136	3.170	3.020	3.020	88.016	501,388
2022-01-04	3.360	3.360	3.145	3.153	91.885	557,724
2022-01-03	3.360	3.402	3.219	3.244	94.545	488,480
2021-12-30	3.277	3.352	3.277	3.336	97.205	349,546
2021-12-29	3.385	3.419	3.261	3.261	95.029	478,561
2021-12-28	3.327	3.394	3.319	3.360	97.930	354,238

← NewerPage 20 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.