IRB-Brasil Resseguros S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	40.890	41.060	39.970	40.790	39.624	791,900
2024-11-07	42.210	42.770	40.730	40.890	39.721	1,056,000
2024-11-06	42.120	43.160	41.900	42.490	41.276	753,700
2024-11-05	42.210	43.100	41.900	42.950	41.723	689,200
2024-11-04	42.200	43.110	41.920	42.390	41.179	628,000
2024-11-01	43.340	43.600	41.580	41.690	40.499	1,012,500
2024-10-31	43.490	44.160	43.150	43.340	42.101	756,100
2024-10-30	43.900	44.800	42.960	43.140	41.907	905,600
2024-10-29	43.870	44.700	42.780	43.900	42.645	1,373,000
2024-10-28	41.640	44.700	41.460	44.160	42.898	1,914,200
2024-10-25	44.660	44.950	41.320	41.350	40.168	2,336,200
2024-10-24	47.910	48.450	44.220	44.220	42.956	2,824,100
2024-10-23	42.800	48.150	42.680	47.710	46.347	3,396,200
2024-10-22	42.450	42.530	41.590	42.490	41.276	606,800
2024-10-21	41.860	42.560	41.610	42.460	41.247	674,900
2024-10-18	42.130	42.460	41.350	41.650	40.460	680,400
2024-10-17	43.140	43.140	41.910	42.040	40.839	1,120,900
2024-10-16	43.800	44.040	43.030	43.270	42.033	1,063,600
2024-10-15	43.870	44.460	43.530	44.000	42.743	736,000
2024-10-14	43.390	44.310	43.100	44.000	42.743	987,800
2024-10-11	43.150	43.690	42.730	43.470	42.228	615,800
2024-10-10	42.940	43.340	42.600	43.220	41.985	613,900
2024-10-09	43.990	44.170	42.900	42.940	41.713	708,400
2024-10-08	44.200	44.460	43.750	44.000	42.743	662,500
2024-10-07	44.740	45.200	43.500	43.800	42.548	716,600
2024-10-04	43.780	44.830	43.100	44.590	43.316	710,700
2024-10-03	44.900	44.910	43.570	43.710	42.461	656,300
2024-10-02	45.110	46.060	44.840	45.130	43.840	840,500
2024-10-01	44.750	45.190	44.440	44.810	43.529	732,800
2024-09-30	45.230	45.500	43.940	44.760	43.481	694,100
2024-09-27	45.500	46.080	45.150	45.550	44.248	559,500
2024-09-26	46.300	46.550	44.950	45.500	44.200	584,200
2024-09-25	46.300	46.710	45.770	45.990	44.676	2,022,400
2024-09-24	45.790	46.500	45.770	46.040	44.724	752,000
2024-09-23	45.220	46.190	44.540	45.470	44.171	1,011,300
2024-09-20	45.800	46.850	44.720	45.220	43.928	942,300
2024-09-19	46.110	46.890	45.240	45.800	44.491	796,800
2024-09-18	46.150	47.100	46.100	46.120	44.802	804,500
2024-09-17	47.090	47.420	46.450	46.590	45.259	658,000
2024-09-16	47.190	47.600	46.860	47.110	45.764	591,800
2024-09-13	47.200	48.560	47.180	47.340	45.987	1,002,800
2024-09-12	45.950	47.150	45.320	46.850	45.511	1,539,800
2024-09-11	46.060	46.120	43.650	45.980	44.666	3,761,400
2024-09-10	47.720	48.620	47.330	48.200	46.823	844,400
2024-09-09	49.950	50.720	47.580	48.000	46.628	1,410,300
2024-09-06	51.490	52.350	49.410	49.890	48.464	1,552,300
2024-09-05	48.520	51.720	48.520	51.690	50.213	2,171,900
2024-09-04	51.720	52.460	48.570	48.700	47.308	2,732,500
2024-09-03	49.280	52.500	49.060	51.960	50.475	3,413,100
2024-09-02	49.860	50.780	48.250	49.320	47.911	2,081,100
2024-08-30	48.600	48.890	47.530	48.380	46.997	1,686,400
2024-08-29	48.750	49.040	48.500	48.670	47.279	893,400
2024-08-28	48.710	49.250	48.410	49.000	47.600	1,343,300
2024-08-27	48.130	49.500	48.130	48.930	47.532	1,700,000
2024-08-26	48.130	49.280	47.410	48.600	47.211	1,760,500
2024-08-23	46.970	50.450	46.970	47.930	46.560	5,519,100
2024-08-22	47.000	47.600	45.730	46.830	45.492	2,383,000
2024-08-21	45.890	47.140	45.820	47.050	45.705	1,854,000
2024-08-20	46.370	46.590	44.790	45.890	44.579	2,529,000
2024-08-19	44.860	46.970	44.490	46.200	44.880	3,513,000

← NewerPage 9 of 21 · 1,247 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.