IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	49.100	49.160	47.720	47.860	46.492	702,900
2025-10-27	48.570	49.930	48.070	49.190	47.784	1,253,700
2025-10-24	47.300	48.390	47.200	48.390	47.007	549,100
2025-10-23	47.390	47.560	46.780	47.060	45.715	533,300
2025-10-22	46.750	46.950	45.860	46.950	45.608	1,024,500
2025-10-21	46.800	47.190	46.470	46.470	45.142	632,600
2025-10-20	46.260	46.870	46.260	46.810	45.472	371,000
2025-10-17	46.480	46.630	45.900	46.250	44.928	604,600
2025-10-16	46.500	46.840	46.320	46.500	45.171	441,900
2025-10-15	46.530	47.130	46.120	46.530	45.200	899,100
2025-10-14	46.950	47.500	46.230	46.520	45.191	667,900
2025-10-13	47.500	47.750	46.950	46.950	45.608	482,500
2025-10-10	47.750	47.750	46.570	47.180	45.832	828,000
2025-10-09	47.500	47.850	47.310	47.390	46.036	356,200
2025-10-08	48.020	48.330	46.940	47.500	46.143	793,100
2025-10-07	48.200	48.300	47.600	48.010	46.638	617,600
2025-10-06	48.860	48.860	48.090	48.580	47.192	427,200
2025-10-03	48.550	48.980	48.260	48.870	47.473	473,200
2025-10-02	49.750	50.000	47.850	48.430	47.046	787,400
2025-10-01	49.020	49.740	48.780	49.740	48.319	803,000
2025-09-30	47.730	49.000	47.560	49.000	47.600	720,900
2025-09-29	47.000	47.850	46.820	47.790	46.424	480,000
2025-09-26	46.500	47.020	46.450	46.990	45.647	289,200
2025-09-25	46.750	47.280	46.400	46.500	45.171	611,900
2025-09-24	47.360	47.360	46.210	46.750	45.414	1,326,700
2025-09-23	47.570	48.250	47.270	47.370	46.016	630,700
2025-09-22	48.620	48.620	47.420	47.470	46.113	707,400
2025-09-19	48.010	49.260	47.720	48.970	47.571	599,900
2025-09-18	48.170	48.340	47.700	48.070	46.696	748,300
2025-09-17	47.080	48.040	46.930	48.040	46.667	550,000
2025-09-16	46.530	47.110	46.300	47.110	45.764	568,800
2025-09-15	46.350	46.650	46.250	46.480	45.152	439,900
2025-09-12	46.870	46.880	46.070	46.100	44.783	462,300
2025-09-11	46.490	47.050	46.400	46.870	45.531	505,600
2025-09-10	46.030	46.990	45.860	46.300	44.977	739,000
2025-09-09	46.100	46.450	45.810	46.030	44.715	1,749,900
2025-09-08	46.700	46.800	45.800	45.920	44.608	699,800
2025-09-05	46.790	47.110	46.330	46.520	45.191	600,800
2025-09-04	46.020	47.100	45.890	46.500	45.171	563,400
2025-09-03	46.850	46.980	45.840	45.850	44.540	859,600
2025-09-02	46.660	47.260	46.080	46.900	45.560	644,700
2025-09-01	47.800	48.250	46.900	46.910	45.569	509,400
2025-08-29	47.690	47.920	47.540	47.850	46.483	778,300
2025-08-28	47.500	47.900	47.330	47.720	46.356	792,000
2025-08-27	47.070	47.500	46.830	47.500	46.143	540,700
2025-08-26	47.150	47.300	46.600	47.010	45.667	502,000
2025-08-25	46.920	47.350	46.580	47.260	45.909	596,800
2025-08-22	46.280	47.120	46.280	47.040	45.696	942,200
2025-08-21	46.400	46.910	46.150	46.270	44.948	547,500
2025-08-20	46.180	46.850	46.100	46.570	45.239	957,000
2025-08-19	47.480	47.690	45.650	46.300	44.977	1,071,800
2025-08-18	47.090	47.970	46.230	47.700	46.337	737,600
2025-08-15	48.180	49.500	45.910	47.030	45.686	2,462,800
2025-08-14	46.810	46.950	46.360	46.410	45.084	629,900
2025-08-13	47.080	47.390	46.250	46.750	45.414	821,100
2025-08-12	46.360	47.540	46.210	47.050	45.705	778,400
2025-08-11	46.320	46.610	45.530	46.150	44.831	428,000
2025-08-08	46.160	46.380	45.590	46.380	45.055	463,600
2025-08-07	46.060	46.470	45.710	46.240	44.919	452,200
2025-08-06	45.460	46.400	45.140	46.020	44.705	574,000

← NewerPage 5 of 21 · 1,248 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.