São Paulo - Delayed Quote
BRL
IRB-Brasil Resseguros S.A. (IRBR3.SA)
55.68
+0.18
(+0.32%)
At close: October 30 at 5:05:39 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.97
55.90
54.60
55.68
55.68
1,349,300
Oct 29, 2026
56.78
57.17
55.26
55.50
55.50
914,200
Oct 28, 2026
61.64
61.64
56.39
56.94
56.94
1,322,000
Oct 27, 2026
62.00
64.00
60.27
61.43
61.43
1,621,800
Oct 26, 2026
59.20
61.73
55.66
61.71
61.71
2,784,800
Oct 23, 2026
66.96
67.73
66.24
67.67
67.67
537,100
Oct 22, 2026
66.60
66.94
65.12
66.94
66.94
732,800
Oct 21, 2026
69.07
70.54
66.73
66.95
66.95
944,400
Oct 20, 2026
69.80
70.75
68.79
69.81
69.81
708,400
Oct 19, 2026
70.17
70.57
67.98
69.08
69.08
983,500
Oct 16, 2026
69.75
70.50
69.06
70.00
70.00
649,900
Oct 15, 2026
67.79
70.94
67.79
69.75
69.75
1,000,700
Oct 14, 2026
71.00
71.09
68.51
70.59
70.59
979,500
Oct 13, 2026
70.19
71.27
69.12
71.12
71.12
772,500
Oct 9, 2026
70.57
71.49
69.59
70.19
70.19
1,515,500
Oct 8, 2026
66.41
70.56
66.41
70.47
70.47
1,449,100
Oct 7, 2026
65.99
67.33
65.50
66.78
66.78
958,700
Oct 6, 2026
63.78
66.72
63.49
66.12
66.12
1,715,000
Oct 5, 2026
64.96
66.46
63.61
64.07
64.07
2,555,500
Oct 2, 2026
62.59
63.83
61.66
63.32
63.32
1,149,300
Oct 1, 2026
61.82
62.44
61.41
62.33
62.33
674,800
Sep 30, 2026
63.00
63.39
61.04
61.66
61.66
847,100
Sep 29, 2026
62.50
63.45
61.04
62.80
62.80
1,123,000
Sep 28, 2026
61.78
61.89
60.86
60.98
60.98
401,000
Sep 25, 2026
59.11
62.63
58.49
61.90
61.90
1,188,900
Sep 24, 2026
59.25
60.15
58.74
59.32
59.32
794,700
Sep 23, 2026
62.93
62.99
59.08
59.46
59.46
1,815,400
Sep 22, 2026
63.44
64.20
62.50
63.33
63.33
1,119,700
Sep 21, 2026
62.26
65.05
62.24
63.43
63.43
1,688,300
Sep 18, 2026
60.82
62.67
60.55
62.00
62.00
747,900
Sep 17, 2026
61.00
61.31
60.24
60.98
60.98
430,900
Sep 16, 2026
61.13
61.46
60.07
60.78
60.78
457,100
Sep 15, 2026
61.50
62.00
60.96
60.97
60.97
503,100
Sep 14, 2026
59.66
61.98
59.09
61.93
61.93
764,800
Sep 11, 2026
60.68
60.80
59.80
60.43
60.43
460,600
Sep 10, 2026
60.88
61.26
59.92
60.41
60.41
788,400
Sep 9, 2026
61.91
62.06
59.86
60.95
60.95
1,627,900
Sep 8, 2026
62.82
63.73
61.67
62.32
62.32
1,257,200
Sep 4, 2026
62.42
62.75
59.81
62.21
62.21
2,255,400
Sep 3, 2026
57.76
59.80
57.54
59.45
59.45
1,225,900
Sep 2, 2026
57.20
58.51
57.03
57.32
57.32
737,400
Sep 1, 2026
56.67
58.04
56.47
57.20
57.20
854,400
Aug 31, 2026
56.48
57.20
55.93
56.89
56.89
509,800
Aug 28, 2026
55.64
56.16
54.90
56.13
56.13
635,200
Aug 27, 2026
53.55
55.55
53.44
55.23
55.23
826,700
Aug 26, 2026
53.00
54.24
52.94
53.40
53.40
1,061,400
Aug 25, 2026
51.12
52.99
51.04
52.94
52.94
585,600
Aug 24, 2026
49.99
51.57
49.43
51.16
51.16
508,500
Aug 21, 2026
49.53
50.35
49.53
50.00
50.00
883,400
Aug 20, 2026
49.58
49.60
48.76
49.50
49.50
544,500
Aug 19, 2026
50.76
51.66
49.53
49.74
49.74
602,600
Aug 18, 2026
50.50
50.86
49.82
50.16
50.16
455,300
Aug 17, 2026
52.10
52.33
49.80
50.35
50.35
812,600
Aug 14, 2026
51.19
53.72
51.11
52.33
52.33
1,716,800
Aug 13, 2026
49.01
50.12
48.75
49.47
49.47
368,800
Aug 12, 2026
49.25
49.69
48.64
49.13
49.13
561,100
Aug 11, 2026
51.02
51.40
48.88
49.05
49.05
573,200
Aug 10, 2026
52.00
52.44
51.08
51.10
51.10
316,900
Aug 7, 2026
53.20
53.20
51.34
52.14
52.14
538,100
Aug 6, 2026
54.00
54.22
52.40
52.74
52.74
381,600
Aug 5, 2026
54.62
54.99
54.03
54.20
54.20
233,400
Aug 4, 2026
55.58
55.86
54.17
54.39
54.39
744,700
Aug 3, 2026
56.00
56.58
54.99
55.30
55.30
433,000
Jul 31, 2026
56.48
57.24
55.37
56.06
56.06
1,065,500
Jul 30, 2026
53.35
54.47
53.28
54.31
54.31
240,000
Jul 29, 2026
53.61
53.67
52.79
53.32
53.32
461,000
Jul 28, 2026
54.79
55.00
53.48
53.66
53.66
465,000
Jul 27, 2026
54.20
55.00
53.54
54.00
54.00
559,200
Jul 24, 2026
53.79
54.79
53.39
53.84
53.84
459,500
Jul 23, 2026
56.38
56.43
53.25
54.10
54.10
621,400
Jul 22, 2026
55.93
56.81
55.24
56.43
56.43
325,900
Jul 21, 2026
56.59
56.59
55.07
55.80
55.80
760,700
Jul 20, 2026
56.88
57.93
56.29
56.80
56.80
521,400
Jul 17, 2026
57.44
57.50
56.82
57.00
57.00
192,200
Jul 16, 2026
56.34
58.02
56.19
57.45
57.45
437,700
Jul 15, 2026
56.09
56.65
55.49
56.65
56.65
454,900
Jul 14, 2026
56.31
56.84
55.70
56.38
56.38
247,300
Jul 13, 2026
57.20
57.73
56.00
56.24
56.24
242,000
Jul 10, 2026
55.36
57.31
55.36
57.30
57.30
689,300
Jul 9, 2026
54.85
55.33
54.44
55.26
55.26
251,300
Jul 8, 2026
54.74
55.07
54.33
54.85
54.85
204,800
Jul 7, 2026
55.00
55.41
54.63
54.80
54.80
185,300
Jul 6, 2026
54.76
55.29
54.50
54.86
54.86
271,900
Jul 3, 2026
54.98
55.03
54.11
54.77
54.77
178,800
Jul 2, 2026
54.48
55.02
54.02
54.56
54.56
254,300
Jul 1, 2026
0.320107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
54.71
54.95
53.88
54.48
54.48
344,600
Jun 30, 2026
54.44
55.14
53.90
55.10
54.78
429,600
Jun 29, 2026
55.49
55.51
54.12
54.44
54.12
249,000
Jun 26, 2026
54.71
55.79
54.61
55.33
55.01
458,100
Jun 25, 2026
54.21
55.50
54.17
54.71
54.39
359,400
Jun 24, 2026
54.24
54.84
53.75
54.48
54.16
770,600
Jun 23, 2026
53.00
54.65
52.93
54.25
53.93
833,000
Jun 22, 2026
52.10
53.40
52.10
53.01
52.70
306,900
Jun 19, 2026
51.70
52.15
51.50
52.10
51.80
221,400
Jun 18, 2026
51.30
52.26
51.21
51.66
51.36
217,900
Jun 17, 2026
51.45
52.36
51.01
51.25
50.95
334,300
Jun 16, 2026
51.75
51.97
51.45
51.70
51.40
228,100
Jun 15, 2026
52.59
53.08
51.88
51.95
51.65
242,400
Jun 12, 2026
52.01
52.65
51.67
52.04
51.74
203,000
Jun 11, 2026
51.07
52.41
50.75
52.01
51.71
291,400
Jun 10, 2026
51.16
51.22
50.25
51.12
50.82
331,600
Jun 9, 2026
51.25
51.90
51.23
51.23
50.93
275,200
Jun 8, 2026
50.84
51.20
50.45
50.98
50.68
258,800
Jun 5, 2026
50.62
51.39
50.49
50.84
50.54
243,200
Jun 3, 2026
51.54
51.54
50.63
50.90
50.60
479,100
Jun 2, 2026
51.16
51.79
50.64
51.65
51.35
417,700
Jun 1, 2026
0.320107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
51.35
52.35
51.10
51.36
51.06
535,100
May 29, 2026
52.11
52.50
51.33
51.60
50.98
505,700
May 28, 2026
52.31
53.00
52.06
52.25
51.62
255,600
May 27, 2026
52.45
53.00
52.26
52.72
52.09
238,100
May 26, 2026
52.66
52.66
51.88
52.41
51.78
226,400
May 25, 2026
52.26
52.86
52.04
52.50
51.87
194,400
May 22, 2026
52.56
53.00
52.01
52.25
51.62
235,700
May 21, 2026
53.24
53.40
52.61
52.90
52.27
269,500
May 20, 2026
52.00
53.75
52.00
53.38
52.74
347,800
May 19, 2026
52.47
53.05
51.66
51.93
51.31
369,900
May 18, 2026
52.70
53.61
52.26
52.86
52.23
536,400
May 15, 2026
51.46
52.57
51.45
52.57
51.94
322,300
May 14, 2026
51.38
52.76
51.38
52.47
51.84
364,500
May 13, 2026
53.47
53.47
51.09
51.27
50.66
677,900
May 12, 2026
52.80
53.55
52.19
53.12
52.48
424,700
May 11, 2026
53.13
53.53
52.18
52.86
52.23
509,400
May 8, 2026
53.14
53.69
52.87
53.27
52.63
251,200
May 7, 2026
53.00
53.45
52.53
52.97
52.34
413,300
May 6, 2026
53.99
54.85
53.13
53.45
52.81
512,100
May 5, 2026
51.61
53.87
51.34
53.30
52.66
929,700
May 4, 2026
0.320107
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
53.30
53.50
51.50
51.54
50.92
775,600
Apr 30, 2026
52.91
53.87
52.80
53.50
52.54
2,047,100
Apr 29, 2026
53.09
53.17
52.19
52.43
51.49
527,300
Apr 28, 2026
52.48
53.30
52.32
53.09
52.14
460,700
Apr 27, 2026
53.96
54.64
52.74
52.74
51.80
772,500
Apr 24, 2026
54.33
54.62
53.58
53.89
52.93
357,500
Apr 23, 2026
55.03
55.85
54.22
54.33
53.36
523,700
Apr 22, 2026
58.02
58.02
55.02
55.33
54.34
918,100
Apr 20, 2026
58.10
58.93
57.89
58.30
57.26
372,800
Apr 17, 2026
58.88
59.46
58.01
58.01
56.97
1,711,000
Apr 16, 2026
58.85
59.96
57.60
57.69
56.66
1,115,100
Apr 15, 2026
57.51
58.88
56.86
58.83
57.78
652,900
Apr 14, 2026
56.53
58.00
56.52
57.51
56.48
668,000
Apr 13, 2026
55.80
56.51
55.38
56.25
55.24
623,500
Apr 10, 2026
57.41
57.83
56.15
56.26
55.25
491,300
Apr 9, 2026
55.96
57.64
55.73
57.24
56.22
492,600
Apr 8, 2026
55.97
56.29
54.89
55.76
54.76
1,120,800
Apr 7, 2026
0.619215
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
54.49
54.60
53.51
54.04
53.07
806,500
Apr 6, 2026
55.02
55.94
55.02
55.24
53.64
454,600
Apr 2, 2026
54.02
54.70
53.01
54.61
53.03
738,900
Apr 1, 2026
54.75
55.56
53.71
54.08
52.52
3,763,300
Mar 31, 2026
53.40
54.60
52.89
54.60
53.02
645,000
Mar 30, 2026
53.36
53.83
52.56
52.60
51.08
527,300
Mar 27, 2026
53.48
53.79
52.93
52.99
51.46
609,200
Mar 26, 2026
55.12
55.12
53.35
54.00
52.44
985,300
Mar 25, 2026
56.41
57.35
55.32
55.52
53.92
792,800
Mar 24, 2026
55.50
56.20
55.14
56.17
54.55
382,500
Mar 23, 2026
54.23
56.01
54.21
55.88
54.27
625,900
Mar 20, 2026
54.66
55.08
53.27
53.70
52.15
521,100
Mar 19, 2026
55.00
55.61
54.03
55.12
53.53
453,700
Mar 18, 2026
55.43
56.48
55.03
55.31
53.71
490,100
Mar 17, 2026
55.89
56.42
55.40
55.74
54.13
441,000
Mar 16, 2026
55.86
56.70
55.35
55.68
54.07
426,000
Mar 13, 2026
54.91
56.22
54.91
55.34
53.74
428,700
Mar 12, 2026
56.22
56.38
54.69
54.93
53.34
603,600
Mar 11, 2026
57.11
57.65
56.01
56.10
54.48
435,500
Mar 10, 2026
56.50
58.40
56.44
57.11
55.46
488,400
Mar 9, 2026
55.07
56.29
54.70
55.77
54.16
1,113,200
Mar 6, 2026
56.30
56.30
54.50
55.87
54.26
1,254,000
Mar 5, 2026
58.25
58.64
56.18
56.42
54.79
784,100
Mar 4, 2026
59.57
60.10
58.00
58.66
56.96
550,100
Mar 3, 2026
59.69
59.69
57.57
58.69
56.99
1,519,400
Mar 2, 2026
61.02
62.13
60.79
61.28
59.51
622,600
Feb 27, 2026
63.00
63.20
61.81
61.90
60.11
1,368,000
Feb 26, 2026
63.72
64.23
62.48
63.22
61.39
515,600
Feb 25, 2026
64.77
66.65
63.47
63.47
61.64
2,872,300
Feb 24, 2026
59.95
64.88
59.90
64.25
62.39
1,707,100
Feb 23, 2026
59.09
60.40
58.69
59.90
58.17
476,900
Feb 20, 2026
58.96
59.42
58.20
59.40
57.68
1,043,300
Feb 19, 2026
57.63
59.40
57.63
59.14
57.43
654,900
Feb 18, 2026
58.97
59.87
56.56
57.52
55.86
1,260,400
Feb 13, 2026
60.26
61.45
58.19
59.32
57.61
1,239,600
Feb 12, 2026
59.80
60.41
59.25
60.14
58.40
981,900
Feb 11, 2026
58.87
60.49
58.60
59.94
58.21
828,100
Feb 10, 2026
58.16
58.98
57.85
58.13
56.45
374,000
Feb 9, 2026
57.00
58.16
56.99
58.16
56.48
459,600
Feb 6, 2026
56.97
57.80
56.78
56.89
55.25
456,900
Feb 5, 2026
57.35
57.97
56.70
56.83
55.19
571,400
Feb 4, 2026
58.66
58.66
57.02
57.35
55.69
520,900
Feb 3, 2026
59.53
60.15
58.59
58.90
57.20
550,600
Feb 2, 2026
57.79
59.48
57.79
59.39
57.67
769,900
Jan 30, 2026
59.15
59.15
57.43
57.85
56.18
640,300
Jan 29, 2026
60.30
61.42
58.98
59.07
57.36
1,914,400
Jan 28, 2026
57.87
60.43
57.79
60.19
58.45
1,314,400
Jan 27, 2026
56.09
57.91
56.09
57.63
55.96
1,124,500
Jan 26, 2026
55.11
56.13
54.80
56.05
54.43
680,500
Jan 23, 2026
54.80
55.62
54.05
55.22
53.62
1,528,200
Jan 22, 2026
54.83
55.98
54.55
55.72
54.11
1,152,400
Jan 21, 2026
54.29
55.31
53.78
54.63
53.05
1,055,400
Jan 20, 2026
54.30
54.50
53.54
54.11
52.55
599,400
Jan 19, 2026
52.50
54.30
52.38
54.30
52.73
729,600
Jan 16, 2026
51.38
53.41
51.38
52.42
50.91
917,000
Jan 15, 2026
51.54
51.98
51.20
51.45
49.96
550,600
Jan 14, 2026
51.03
51.80
50.85
51.52
50.03
1,037,600
Jan 13, 2026
50.91
51.25
50.21
50.58
49.12
1,178,500
Jan 12, 2026
50.90
51.48
50.90
51.01
49.54
536,300
Jan 9, 2026
51.30
52.16
51.04
51.15
49.67
655,700
Jan 8, 2026
51.41
51.78
51.11
51.24
49.76
647,700
Jan 7, 2026
52.90
52.90
51.20
51.26
49.78
1,123,500
Jan 6, 2026
53.11
53.76
52.60
52.76
51.24
722,900
Jan 5, 2026
52.42
53.43
51.99
53.11
51.58
666,000
Jan 2, 2026
53.52
53.91
51.93
52.36
50.85
767,300
Dec 30, 2025
53.81
54.11
53.35
53.70
52.15
427,000
Dec 29, 2025
54.76
54.80
53.63
53.63
52.08
528,200
Dec 26, 2025
53.75
55.50
53.75
54.78
53.20
842,700
Dec 23, 2025
53.30
54.54
53.30
53.65
52.10
448,100
Dec 22, 2025
53.28
53.58
52.79
53.27
51.73
406,600
Dec 19, 2025
52.01
54.24
51.80
53.27
51.73
836,200
Dec 18, 2025
51.90
52.29
51.60
51.97
50.47
539,800
Dec 17, 2025
53.00
53.05
51.78
52.15
50.64
1,392,600
Dec 16, 2025
54.82
54.82
52.88
53.00
51.47
768,600
Dec 15, 2025
54.49
55.19
54.03
54.82
53.24
828,900
Dec 12, 2025
52.40
53.99
52.38
53.95
52.39
723,200
Dec 11, 2025
52.11
52.62
51.77
52.37
50.86
508,500
Dec 10, 2025
52.70
52.90
51.05
52.12
50.61
869,700
Dec 9, 2025
52.60
53.34
51.48
52.68
51.16
1,026,900
Dec 8, 2025
50.29
53.99
49.40
52.72
51.20
2,681,400
Dec 5, 2025
51.22
51.35
47.84
47.84
46.46
860,000
Dec 4, 2025
50.72
51.47
50.69
51.11
49.63
462,100
Dec 3, 2025
51.10
51.31
50.48
50.50
49.04
424,800
Dec 2, 2025
50.10
51.02
50.00
51.02
49.55
758,700
Dec 1, 2025
50.25
50.40
49.78
50.10
48.65
575,700
Nov 28, 2025
50.58
50.58
49.82
50.25
48.80
451,900
Nov 27, 2025
49.20
50.50
48.97
50.48
49.02
491,000
Nov 26, 2025
49.12
50.30
48.57
49.04
47.62
664,000
Nov 25, 2025
48.80
49.12
48.53
49.12
47.70
570,800
Nov 24, 2025
48.23
49.12
48.17
48.70
47.29
474,100
Nov 21, 2025
48.25
48.46
47.55
48.20
46.81
489,300
Nov 19, 2025
48.78
49.10
48.10
48.25
46.86
658,900
Nov 18, 2025
48.60
49.13
48.43
49.01
47.59
441,100
Nov 17, 2025
49.68
49.90
48.60
49.15
47.73
691,900
Nov 14, 2025
48.67
49.76
47.09
49.68
48.24
2,807,700
Nov 13, 2025
52.00
52.36
50.74
50.92
49.45
769,600
Nov 12, 2025
51.87
52.60
51.57
51.98
50.48
609,300
Nov 11, 2025
51.28
52.91
51.27
52.60
51.08
756,900
Nov 10, 2025
51.00
51.30
50.55
51.30
49.82
459,000
Nov 7, 2025
51.35
51.50
50.45
50.81
49.34
540,600
Nov 6, 2025
52.36
52.90
51.16
51.35
49.87
1,237,500
Nov 5, 2025
51.66
52.51
51.24
52.51
50.99
938,700
Nov 4, 2025
49.76
51.66
49.60
51.66
50.17
1,119,600
Nov 3, 2025
49.43
50.62
48.52
49.92
48.48
1,108,100
Oct 31, 2025
49.14
49.62
49.10
49.34
47.91
601,300
Oct 30, 2025
47.87
49.26
47.85
49.21
47.79
487,600
