IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	53.960	54.640	52.740	52.740	51.791	772,500
2026-04-24	54.330	54.620	53.580	53.890	52.920	357,500
2026-04-23	55.030	55.850	54.220	54.330	53.352	523,700
2026-04-22	58.020	58.020	55.020	55.330	54.334	918,100
2026-04-20	58.100	58.930	57.890	58.300	57.250	372,800
2026-04-17	58.880	59.460	58.010	58.010	56.966	1,711,000
2026-04-16	58.850	59.960	57.600	57.690	56.651	1,115,100
2026-04-15	57.510	58.880	56.860	58.830	57.771	652,900
2026-04-14	56.530	58.000	56.520	57.510	56.475	668,000
2026-04-13	55.800	56.510	55.380	56.250	55.237	623,500
2026-04-10	57.410	57.830	56.150	56.260	55.247	491,300
2026-04-09	55.960	57.640	55.730	57.240	56.210	492,600
2026-04-08	55.970	56.290	54.890	55.760	54.756	1,120,800
2026-04-07	54.490	54.600	53.510	54.040	53.067	806,500
2026-04-06	55.020	55.940	55.020	55.240	54.246	454,600
2026-04-02	54.020	54.700	53.010	54.610	53.049	738,900
2026-04-01	54.750	55.560	53.710	54.080	52.535	3,763,300
2026-03-31	53.400	54.600	52.890	54.600	53.040	645,000
2026-03-30	53.360	53.830	52.560	52.600	51.097	527,300
2026-03-27	53.480	53.790	52.930	52.990	51.476	609,200
2026-03-26	55.120	55.120	53.350	54.000	52.457	985,300
2026-03-25	56.410	57.350	55.320	55.520	53.933	792,800
2026-03-24	55.500	56.200	55.140	56.170	54.565	382,500
2026-03-23	54.230	56.010	54.210	55.880	54.283	625,900
2026-03-20	54.660	55.080	53.270	53.700	52.165	521,100
2026-03-19	55.000	55.610	54.030	55.120	53.545	453,700
2026-03-18	55.430	56.480	55.030	55.310	53.729	490,100
2026-03-17	55.890	56.420	55.400	55.740	54.147	441,000
2026-03-16	55.860	56.700	55.350	55.680	54.089	426,000
2026-03-13	54.910	56.220	54.910	55.340	53.759	428,700
2026-03-12	56.220	56.380	54.690	54.930	53.360	603,600
2026-03-11	57.110	57.650	56.010	56.100	54.497	435,500
2026-03-10	56.500	58.400	56.440	57.110	55.478	488,400
2026-03-09	55.070	56.290	54.700	55.770	54.176	1,113,200
2026-03-06	56.300	56.300	54.500	55.870	54.273	1,254,000
2026-03-05	58.250	58.640	56.180	56.420	54.808	784,100
2026-03-04	59.570	60.100	58.000	58.660	56.984	550,100
2026-03-03	59.690	59.690	57.570	58.690	57.013	1,519,400
2026-03-02	61.020	62.130	60.790	61.280	59.529	622,600
2026-02-27	63.000	63.200	61.810	61.900	60.131	1,368,000
2026-02-26	63.720	64.230	62.480	63.220	61.413	515,600
2026-02-25	64.770	66.650	63.470	63.470	61.656	2,872,300
2026-02-24	59.950	64.880	59.900	64.250	62.414	1,707,100
2026-02-23	59.090	60.400	58.690	59.900	58.188	476,900
2026-02-20	58.960	59.420	58.200	59.400	57.702	1,043,300
2026-02-19	57.630	59.400	57.630	59.140	57.450	654,900
2026-02-18	58.970	59.870	56.560	57.520	55.876	1,260,400
2026-02-13	60.260	61.450	58.190	59.320	57.625	1,239,600
2026-02-12	59.800	60.410	59.250	60.140	58.421	981,900
2026-02-11	58.870	60.490	58.600	59.940	58.227	828,100
2026-02-10	58.160	58.980	57.850	58.130	56.469	374,000
2026-02-09	57.000	58.160	56.990	58.160	56.498	459,600
2026-02-06	56.970	57.800	56.780	56.890	55.264	456,900
2026-02-05	57.350	57.970	56.700	56.830	55.206	571,400
2026-02-04	58.660	58.660	57.020	57.350	55.711	520,900
2026-02-03	59.530	60.150	58.590	58.900	57.217	550,600
2026-02-02	57.790	59.480	57.790	59.390	57.693	769,900
2026-01-30	59.150	59.150	57.430	57.850	56.197	640,300
2026-01-29	60.300	61.420	58.980	59.070	57.382	1,914,400
2026-01-28	57.870	60.430	57.790	60.190	58.470	1,314,400

← NewerPage 3 of 5 · 247 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.