IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	56.090	57.910	56.090	57.630	55.983	1,124,500
2026-01-26	55.110	56.130	54.800	56.050	54.448	680,500
2026-01-23	54.800	55.620	54.050	55.220	53.642	1,528,200
2026-01-22	54.830	55.980	54.550	55.720	54.128	1,152,400
2026-01-21	54.290	55.310	53.780	54.630	53.069	1,055,400
2026-01-20	54.300	54.500	53.540	54.110	52.564	599,400
2026-01-19	52.500	54.300	52.380	54.300	52.748	729,600
2026-01-16	51.380	53.410	51.380	52.420	50.922	917,000
2026-01-15	51.540	51.980	51.200	51.450	49.980	550,600
2026-01-14	51.030	51.800	50.850	51.520	50.048	1,037,600
2026-01-13	50.910	51.250	50.210	50.580	49.135	1,178,500
2026-01-12	50.900	51.480	50.900	51.010	49.552	536,300
2026-01-09	51.300	52.160	51.040	51.150	49.688	655,700
2026-01-08	51.410	51.780	51.110	51.240	49.776	647,700
2026-01-07	52.900	52.900	51.200	51.260	49.795	1,123,500
2026-01-06	53.110	53.760	52.600	52.760	51.252	722,900
2026-01-05	52.420	53.430	51.990	53.110	51.592	666,000
2026-01-02	53.520	53.910	51.930	52.360	50.864	767,300
2025-12-30	53.810	54.110	53.350	53.700	52.165	427,000
2025-12-29	54.760	54.800	53.630	53.630	52.097	528,200
2025-12-26	53.750	55.500	53.750	54.780	53.215	842,700
2025-12-23	53.300	54.540	53.300	53.650	52.117	448,100
2025-12-22	53.280	53.580	52.790	53.270	51.748	406,600
2025-12-19	52.010	54.240	51.800	53.270	51.748	836,200
2025-12-18	51.900	52.290	51.600	51.970	50.485	539,800
2025-12-17	53.000	53.050	51.780	52.150	50.660	1,392,600
2025-12-16	54.820	54.820	52.880	53.000	51.485	768,600
2025-12-15	54.490	55.190	54.030	54.820	53.253	828,900
2025-12-12	52.400	53.990	52.380	53.950	52.408	723,200
2025-12-11	52.110	52.620	51.770	52.370	50.873	508,500
2025-12-10	52.700	52.900	51.050	52.120	50.631	869,700
2025-12-09	52.600	53.340	51.480	52.680	51.175	1,026,900
2025-12-08	50.290	53.990	49.400	52.720	51.213	2,681,400
2025-12-05	51.220	51.350	47.840	47.840	46.473	860,000
2025-12-04	50.720	51.470	50.690	51.110	49.649	462,100
2025-12-03	51.100	51.310	50.480	50.500	49.057	424,800
2025-12-02	50.100	51.020	50.000	51.020	49.562	758,700
2025-12-01	50.250	50.400	49.780	50.100	48.668	575,700
2025-11-28	50.580	50.580	49.820	50.250	48.814	451,900
2025-11-27	49.200	50.500	48.970	50.480	49.037	491,000
2025-11-26	49.120	50.300	48.570	49.040	47.639	664,000
2025-11-25	48.800	49.120	48.530	49.120	47.716	570,800
2025-11-24	48.230	49.120	48.170	48.700	47.308	474,100
2025-11-21	48.250	48.460	47.550	48.200	46.823	489,300
2025-11-19	48.780	49.100	48.100	48.250	46.871	658,900
2025-11-18	48.600	49.130	48.430	49.010	47.609	441,100
2025-11-17	49.680	49.900	48.600	49.150	47.745	691,900
2025-11-14	48.670	49.760	47.090	49.680	48.260	2,807,700
2025-11-13	52.000	52.360	50.740	50.920	49.465	769,600
2025-11-12	51.870	52.600	51.570	51.980	50.495	609,300
2025-11-11	51.280	52.910	51.270	52.600	51.097	756,900
2025-11-10	51.000	51.300	50.550	51.300	49.834	459,000
2025-11-07	51.350	51.500	50.450	50.810	49.358	540,600
2025-11-06	52.360	52.900	51.160	51.350	49.883	1,237,500
2025-11-05	51.660	52.510	51.240	52.510	51.009	938,700
2025-11-04	49.760	51.660	49.600	51.660	50.184	1,119,600
2025-11-03	49.430	50.620	48.520	49.920	48.493	1,108,100
2025-10-31	49.140	49.620	49.100	49.340	47.930	601,300
2025-10-30	47.870	49.260	47.850	49.210	47.804	487,600
2025-10-29	47.910	49.100	47.910	48.180	46.803	1,009,500

← NewerPage 4 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.