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 |
Page 1 of 1 · 17 trading days
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.