IRB-Brasil Resseguros S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	69.750	70.520	69.060	70.000	70.000	649,900
2026-10-15	67.790	70.940	67.790	69.750	69.750	1,000,700
2026-10-14	71.000	71.090	68.510	70.590	70.590	979,500
2026-10-13	70.190	71.270	69.120	71.120	71.120	772,500
2026-10-09	70.570	71.490	69.590	70.190	70.190	1,515,500
2026-10-08	66.410	70.560	66.410	70.470	70.470	1,449,100
2026-10-07	65.990	67.330	65.500	66.780	66.780	958,700
2026-10-06	63.780	66.720	63.490	66.120	66.120	1,715,000
2026-10-05	64.960	66.460	63.610	64.070	64.070	2,555,500
2026-10-02	62.590	63.830	61.660	63.320	63.320	1,149,300
2026-10-01	61.820	62.440	61.410	62.330	62.330	674,800
2026-09-30	63.000	63.390	61.040	61.660	61.660	847,100
2026-09-29	62.500	63.450	61.040	62.800	62.800	1,123,000
2026-09-28	61.780	61.890	60.860	60.980	60.980	401,000
2026-09-25	59.110	62.630	58.490	61.900	61.900	1,188,900
2026-09-24	59.250	60.150	58.740	59.320	59.320	794,700
2026-09-23	62.930	62.990	59.080	59.460	59.460	1,815,400
2026-09-22	63.440	64.200	62.500	63.330	63.330	1,119,700
2026-09-21	62.260	65.050	62.240	63.430	63.430	1,688,300
2026-09-18	60.820	62.670	60.550	62.000	62.000	747,900

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.