IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	52.300	53.560	52.240	52.240	50.747	951,600
2025-02-07	53.000	53.030	51.350	51.970	50.485	1,359,400
2025-02-06	52.040	53.150	51.840	52.850	51.340	796,300
2025-02-05	52.000	52.540	51.650	51.990	50.504	933,300
2025-02-04	52.600	52.600	51.110	52.100	50.611	1,098,700
2025-02-03	52.110	53.530	52.100	52.560	51.058	1,376,300
2025-01-31	54.300	54.720	52.200	52.900	51.388	1,496,300
2025-01-30	53.010	54.450	52.490	54.450	52.894	1,835,500
2025-01-29	52.900	53.240	52.200	52.550	51.048	1,264,500
2025-01-28	50.800	52.570	50.790	52.510	51.009	2,156,800
2025-01-27	49.300	50.770	49.300	50.600	49.154	1,161,300
2025-01-24	50.780	51.260	48.590	49.600	48.183	1,969,400
2025-01-23	53.840	53.990	50.610	50.770	49.319	2,135,800
2025-01-22	50.610	53.650	50.600	52.390	50.893	3,023,700
2025-01-21	51.600	52.150	50.320	50.700	49.251	1,008,100
2025-01-20	51.700	52.950	51.130	51.900	50.417	1,767,500
2025-01-17	50.630	52.600	49.510	52.210	50.718	2,872,400
2025-01-16	51.070	51.250	49.330	50.100	48.668	2,639,100
2025-01-15	47.500	51.540	47.360	51.050	49.591	3,899,100
2025-01-14	48.250	48.740	46.700	47.120	45.773	2,637,400
2025-01-13	46.080	48.360	45.740	48.200	46.823	2,708,000
2025-01-10	45.330	47.340	44.500	46.080	44.763	3,269,200
2025-01-09	44.300	44.450	43.600	44.450	43.180	859,500
2025-01-08	44.160	45.270	43.920	44.200	42.937	1,756,300
2025-01-07	43.480	44.900	43.460	44.640	43.364	1,310,300
2025-01-06	42.510	43.950	41.500	43.480	42.237	1,479,700
2025-01-03	44.010	44.270	42.050	42.050	40.848	1,812,000
2025-01-02	43.000	44.700	42.010	44.520	43.248	2,028,700
2024-12-30	43.350	44.120	41.900	42.450	41.237	1,908,300
2024-12-27	42.700	43.350	41.790	43.350	42.111	1,878,300
2024-12-26	39.220	43.580	39.200	42.850	41.625	4,134,600
2024-12-23	37.770	39.500	36.880	38.500	37.400	1,974,700
2024-12-20	37.330	37.600	36.300	37.590	36.516	1,973,300
2024-12-19	38.170	38.510	37.380	37.490	36.419	1,043,700
2024-12-18	39.500	39.800	37.630	37.830	36.749	1,067,700
2024-12-17	39.500	40.190	38.900	39.550	38.420	579,500
2024-12-16	39.570	40.160	39.010	39.150	38.031	749,000
2024-12-13	40.390	40.740	39.320	39.500	38.371	792,700
2024-12-12	40.620	40.630	39.590	40.250	39.100	797,800
2024-12-11	40.260	41.740	39.630	40.980	39.809	856,000
2024-12-10	39.350	40.640	39.300	40.260	39.109	776,000
2024-12-09	38.900	39.350	38.700	38.980	37.866	479,000
2024-12-06	40.000	40.320	38.400	38.960	37.847	899,100
2024-12-05	40.110	40.760	40.070	40.180	39.032	773,800
2024-12-04	39.310	40.360	39.250	39.870	38.731	733,100
2024-12-03	40.050	40.390	38.900	39.400	38.274	1,004,100
2024-12-02	40.690	41.210	39.560	40.060	38.915	1,125,600
2024-11-29	39.430	40.990	38.650	40.990	39.819	1,148,100
2024-11-28	40.810	40.930	39.130	39.440	38.313	634,700
2024-11-27	40.650	41.350	39.800	40.800	39.634	1,443,200
2024-11-26	40.190	41.750	39.820	40.750	39.585	1,244,000
2024-11-25	39.800	40.190	39.420	39.750	38.614	1,218,600
2024-11-22	38.900	39.430	38.660	39.430	38.303	668,700
2024-11-21	39.580	39.750	38.250	38.600	37.497	1,405,700
2024-11-19	40.130	40.310	39.470	39.660	38.527	887,700
2024-11-18	40.200	40.770	39.500	40.050	38.905	1,012,100
2024-11-14	40.180	40.790	39.600	40.000	38.857	1,739,600
2024-11-13	45.350	45.880	39.770	40.500	39.343	5,086,300
2024-11-12	42.400	43.720	42.110	43.480	42.237	1,566,000
2024-11-11	40.750	42.430	40.700	42.300	41.091	847,300

← NewerPage 8 of 21 · 1,250 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.