IRB-Brasil Resseguros S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 3.261 | 3.336 | 3.261 | 3.336 | 97.205 | 348,602 |
| 2021-12-23 | 3.344 | 3.344 | 3.244 | 3.244 | 94.545 | 384,469 |
| 2021-12-22 | 3.360 | 3.402 | 3.311 | 3.336 | 97.205 | 467,268 |
| 2021-12-21 | 3.468 | 3.510 | 3.352 | 3.369 | 98.172 | 620,572 |
| 2021-12-20 | 3.543 | 3.551 | 3.477 | 3.477 | 101.32 | 387,076 |
| 2021-12-17 | 3.659 | 3.667 | 3.485 | 3.601 | 104.94 | 693,745 |
| 2021-12-16 | 3.618 | 3.726 | 3.618 | 3.684 | 107.36 | 599,312 |
| 2021-12-15 | 3.651 | 3.651 | 3.526 | 3.601 | 104.94 | 418,862 |
| 2021-12-14 | 3.676 | 3.709 | 3.601 | 3.618 | 105.43 | 329,326 |
| 2021-12-13 | 3.634 | 3.726 | 3.618 | 3.651 | 106.39 | 342,592 |
| 2021-12-10 | 3.576 | 3.643 | 3.576 | 3.626 | 105.67 | 293,784 |
| 2021-12-09 | 3.601 | 3.684 | 3.535 | 3.560 | 103.73 | 365,463 |
| 2021-12-08 | 3.535 | 3.626 | 3.477 | 3.609 | 105.18 | 500,825 |
| 2021-12-07 | 3.651 | 3.659 | 3.493 | 3.510 | 102.28 | 521,254 |
| 2021-12-06 | 3.468 | 3.667 | 3.460 | 3.593 | 104.70 | 576,670 |
| 2021-12-03 | 3.518 | 3.609 | 3.452 | 3.468 | 101.07 | 684,987 |
| 2021-12-02 | 3.485 | 3.609 | 3.485 | 3.526 | 102.77 | 494,056 |
| 2021-12-01 | 3.609 | 3.626 | 3.419 | 3.452 | 100.59 | 466,320 |
| 2021-11-30 | 3.477 | 3.576 | 3.394 | 3.576 | 104.22 | 539,469 |
| 2021-11-29 | 3.485 | 3.535 | 3.435 | 3.477 | 101.32 | 277,128 |
| 2021-11-26 | 3.377 | 3.510 | 3.377 | 3.435 | 100.11 | 467,665 |
| 2021-11-25 | 3.477 | 3.543 | 3.468 | 3.526 | 102.77 | 254,470 |
| 2021-11-24 | 3.377 | 3.510 | 3.360 | 3.485 | 101.56 | 464,897 |
| 2021-11-23 | 3.352 | 3.419 | 3.286 | 3.394 | 98.898 | 609,616 |
| 2021-11-22 | 3.443 | 3.460 | 3.311 | 3.319 | 96.721 | 650,096 |
| 2021-11-19 | 3.510 | 3.568 | 3.419 | 3.419 | 99.623 | 662,980 |
| 2021-11-18 | 3.576 | 3.634 | 3.493 | 3.493 | 101.80 | 757,903 |
| 2021-11-17 | 3.833 | 3.858 | 3.568 | 3.568 | 103.98 | 809,619 |
| 2021-11-16 | 3.933 | 3.950 | 3.784 | 3.784 | 110.26 | 709,658 |
| 2021-11-12 | 4.066 | 4.107 | 3.900 | 3.916 | 114.13 | 1,120,598 |
| 2021-11-11 | 4.066 | 4.273 | 4.049 | 4.157 | 121.14 | 907,684 |
| 2021-11-10 | 4.049 | 4.157 | 4.024 | 4.033 | 117.52 | 463,933 |
| 2021-11-09 | 3.966 | 4.099 | 3.958 | 4.057 | 118.24 | 489,110 |
| 2021-11-08 | 3.991 | 3.991 | 3.925 | 3.950 | 115.10 | 368,086 |
| 2021-11-05 | 4.033 | 4.099 | 3.958 | 3.974 | 115.82 | 474,009 |
| 2021-11-04 | 4.066 | 4.132 | 3.958 | 3.983 | 116.07 | 501,512 |
| 2021-11-03 | 3.999 | 4.107 | 3.966 | 4.057 | 118.24 | 616,595 |
| 2021-11-01 | 3.933 | 4.082 | 3.916 | 4.033 | 117.52 | 655,772 |
| 2021-10-29 | 4.008 | 4.024 | 3.883 | 3.891 | 113.41 | 747,466 |
| 2021-10-28 | 4.024 | 4.091 | 3.958 | 3.958 | 115.34 | 537,633 |
| 2021-10-27 | 4.041 | 4.124 | 4.016 | 4.024 | 117.27 | 501,227 |
| 2021-10-26 | 4.174 | 4.190 | 4.024 | 4.033 | 117.52 | 544,418 |
| 2021-10-25 | 4.165 | 4.257 | 4.149 | 4.190 | 122.11 | 569,438 |
| 2021-10-22 | 4.140 | 4.198 | 3.941 | 4.157 | 121.14 | 1,239,007 |
| 2021-10-21 | 4.281 | 4.356 | 4.149 | 4.190 | 122.11 | 981,929 |
| 2021-10-20 | 4.290 | 4.472 | 4.273 | 4.356 | 126.95 | 688,651 |
← NewerPage 21 of 21 · 1,246 trading days
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.