IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	45.500	45.950	45.070	45.330	44.035	465,200
2025-08-04	44.640	45.520	44.470	45.520	44.219	1,407,500
2025-08-01	45.790	46.110	44.320	44.320	43.053	818,700
2025-07-31	45.210	45.500	44.520	45.500	44.200	528,600
2025-07-30	44.710	45.710	44.220	45.680	44.375	746,100
2025-07-29	45.000	45.320	44.530	44.710	43.432	532,900
2025-07-28	44.300	45.330	44.230	44.900	43.617	498,100
2025-07-25	44.740	44.980	44.280	44.600	43.325	421,800
2025-07-24	44.430	45.090	43.730	44.700	43.423	874,000
2025-07-23	43.650	46.090	42.580	44.660	43.384	1,601,600
2025-07-22	43.880	44.480	43.620	43.620	42.373	495,100
2025-07-21	43.970	44.520	43.830	44.000	42.743	467,400
2025-07-18	44.610	45.110	44.150	44.200	42.937	839,700
2025-07-17	44.700	45.040	44.130	45.040	43.753	377,100
2025-07-16	44.230	45.170	43.470	44.860	43.578	808,000
2025-07-15	44.060	44.700	43.700	44.310	43.044	465,400
2025-07-14	44.240	44.560	43.420	43.900	42.645	640,500
2025-07-11	44.570	44.790	44.020	44.360	43.092	405,300
2025-07-10	44.690	45.590	44.500	44.570	43.296	485,900
2025-07-09	45.830	46.130	45.140	45.140	43.850	436,600
2025-07-08	45.820	46.030	45.450	45.760	44.452	378,200
2025-07-07	46.230	46.810	45.630	45.750	44.443	480,700
2025-07-04	45.750	46.630	45.180	46.600	45.268	540,600
2025-07-03	45.050	46.490	45.020	46.240	44.919	592,700
2025-07-02	45.890	46.090	44.670	45.220	43.928	637,400
2025-07-01	44.920	46.480	44.920	45.870	44.559	540,500
2025-06-30	44.280	45.440	44.180	45.240	43.947	830,000
2025-06-27	45.000	45.000	44.120	44.280	43.015	591,300
2025-06-26	44.550	45.460	44.110	45.190	43.899	720,200
2025-06-25	44.540	44.950	44.130	44.390	43.121	914,600
2025-06-24	46.050	46.200	43.910	44.550	43.277	1,487,000
2025-06-23	47.010	47.010	45.480	45.500	44.200	1,008,200
2025-06-20	47.400	47.530	46.920	47.320	45.968	1,478,900
2025-06-18	47.300	47.760	46.640	47.660	46.298	641,600
2025-06-17	47.670	47.950	47.010	47.620	46.259	421,100
2025-06-16	47.520	48.500	47.220	47.680	46.317	777,200
2025-06-13	48.400	48.490	46.940	47.050	45.705	887,600
2025-06-12	48.410	49.170	47.990	48.610	47.221	744,400
2025-06-11	49.990	50.200	48.370	48.600	47.211	1,144,500
2025-06-10	50.480	51.150	49.810	50.280	48.843	1,051,200
2025-06-09	50.300	51.090	49.890	50.050	48.620	729,500
2025-06-06	50.850	50.900	49.750	50.790	49.339	746,700
2025-06-05	49.710	51.070	49.210	50.730	49.280	1,240,900
2025-06-04	49.940	49.940	49.120	49.630	48.212	718,400
2025-06-03	49.350	50.150	49.280	49.620	48.202	807,800
2025-06-02	49.480	50.000	48.320	49.330	47.920	815,600
2025-05-30	48.250	49.160	47.900	49.160	47.755	1,115,100
2025-05-29	48.500	48.870	47.990	48.290	46.910	553,900
2025-05-28	47.670	49.150	47.400	48.950	47.551	1,650,800
2025-05-27	48.010	48.500	47.100	47.750	46.385	995,600
2025-05-26	46.450	47.970	46.450	47.970	46.599	947,200
2025-05-23	46.690	46.870	45.800	46.450	45.123	854,500
2025-05-22	46.890	47.950	46.600	46.690	45.356	768,100
2025-05-21	47.540	47.760	46.780	46.950	45.608	459,400
2025-05-20	46.880	47.770	46.510	47.450	46.094	952,700
2025-05-19	48.500	48.710	46.800	46.840	45.501	1,591,500
2025-05-16	46.410	50.150	46.410	48.450	47.065	2,442,200
2025-05-15	48.250	48.540	46.100	46.760	45.424	1,725,200
2025-05-14	45.700	48.800	44.830	48.390	47.007	2,309,600
2025-05-13	46.950	48.560	44.000	45.470	44.171	3,794,800

← NewerPage 6 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.