IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	48.010	48.070	45.520	45.520	44.219	1,229,700
2025-05-09	47.360	47.900	46.960	47.670	46.308	1,624,500
2025-05-08	48.050	48.500	47.300	47.320	45.968	736,700
2025-05-07	46.410	47.700	46.410	47.480	46.123	793,500
2025-05-06	47.860	48.360	46.410	46.410	45.084	708,900
2025-05-05	47.610	48.460	47.190	47.830	46.463	648,100
2025-05-02	48.540	48.630	47.610	47.650	46.288	955,600
2025-04-30	45.360	48.260	45.310	47.830	46.463	1,432,600
2025-04-29	45.510	46.120	45.220	45.420	44.122	883,700
2025-04-28	47.750	47.750	45.400	45.500	44.200	2,111,800
2025-04-25	47.000	49.400	47.000	48.080	46.706	1,066,400
2025-04-24	45.890	47.250	45.100	47.240	45.890	974,100
2025-04-23	46.190	46.650	45.180	45.870	44.559	894,900
2025-04-22	46.030	46.170	45.530	45.740	44.433	728,600
2025-04-17	45.770	46.100	45.480	46.030	44.715	488,400
2025-04-16	47.100	47.340	45.460	45.650	44.345	912,200
2025-04-15	46.850	47.940	46.850	47.020	45.676	692,200
2025-04-14	45.080	47.660	45.080	47.200	45.851	1,965,600
2025-04-11	48.090	48.240	44.630	44.630	43.355	2,771,400
2025-04-10	49.990	50.220	46.790	47.810	46.444	2,203,200
2025-04-09	49.550	51.070	48.450	50.380	48.940	1,544,700
2025-04-08	50.510	51.560	49.140	49.730	48.309	948,400
2025-04-07	47.550	51.290	47.460	50.120	48.688	1,903,200
2025-04-04	52.400	52.760	48.780	48.820	47.425	1,226,900
2025-04-03	51.730	53.690	51.730	53.130	51.612	890,800
2025-04-02	52.030	52.400	51.620	52.200	50.708	1,583,800
2025-04-01	50.710	52.420	50.620	52.010	50.524	802,100
2025-03-31	51.650	51.820	50.220	51.260	49.795	665,100
2025-03-28	51.250	52.210	51.120	52.210	50.718	642,100
2025-03-27	52.680	52.970	51.140	51.570	50.096	961,500
2025-03-26	51.490	53.000	51.290	52.620	51.116	864,900
2025-03-25	52.140	53.070	51.200	51.640	50.164	1,125,100
2025-03-24	51.480	53.820	50.250	52.140	50.650	1,416,100
2025-03-21	51.950	52.350	51.640	51.990	50.504	743,400
2025-03-20	50.460	52.930	50.220	51.610	50.135	1,715,700
2025-03-19	48.530	50.920	48.190	50.460	49.018	1,377,400
2025-03-18	48.860	49.000	47.560	48.210	46.832	950,900
2025-03-17	48.530	49.000	47.730	48.680	47.289	851,900
2025-03-14	46.000	48.630	45.960	48.540	47.153	1,296,100
2025-03-13	45.890	46.420	45.200	45.850	44.540	742,100
2025-03-12	45.070	45.600	44.550	45.560	44.258	1,122,500
2025-03-11	45.480	45.900	44.770	44.920	43.636	1,125,700
2025-03-10	46.760	46.760	45.080	45.600	44.297	1,347,800
2025-03-07	46.800	47.630	46.250	46.910	45.569	1,288,000
2025-03-06	47.780	49.120	46.920	46.920	45.579	1,798,700
2025-03-05	46.750	47.810	45.710	46.840	45.501	1,584,000
2025-02-28	48.000	48.730	46.360	47.140	45.793	2,609,200
2025-02-27	45.140	50.080	44.720	48.400	47.017	4,594,100
2025-02-26	54.930	55.020	44.900	44.900	43.617	6,833,400
2025-02-25	54.400	56.310	54.330	54.930	53.360	1,793,100
2025-02-24	54.400	54.690	53.220	54.130	52.583	996,400
2025-02-21	54.360	55.630	53.710	54.170	52.622	1,404,200
2025-02-20	54.920	55.380	54.350	54.350	52.797	797,900
2025-02-19	55.990	56.690	54.500	54.720	53.156	1,292,600
2025-02-18	56.800	57.540	56.460	56.460	54.847	1,145,000
2025-02-17	57.290	57.990	56.800	56.850	55.225	1,185,000
2025-02-14	53.860	57.690	53.590	57.080	55.449	2,398,400
2025-02-13	52.620	53.680	52.620	53.680	52.146	1,646,200
2025-02-12	53.000	53.320	52.110	52.400	50.903	1,411,000
2025-02-11	52.330	53.590	52.330	53.430	51.903	866,000

← NewerPage 7 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.