Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	40.920	40.920	40.210	40.280	29.997	508
2024-08-16	41.390	41.390	40.270	40.920	30.473	156
2024-08-15	40.990	40.990	40.120	40.950	30.496	186
2024-08-14	40.500	40.990	40.120	40.930	30.481	513
2024-08-13	40.720	40.990	40.120	40.120	29.877	422
2024-08-12	40.890	40.890	40.050	40.310	30.019	329
2024-08-09	40.590	40.900	40.230	40.230	29.959	88
2024-08-08	40.100	40.600	40.100	40.600	30.235	709
2024-08-07	40.600	40.600	40.090	40.100	29.863	307
2024-08-06	40.400	40.600	40.330	40.330	30.034	390
2024-08-05	40.800	40.800	40.020	40.360	30.056	422
2024-08-02	40.990	40.990	40.170	40.800	30.384	587
2024-08-01	40.580	41.000	40.110	41.000	30.533	433
2024-07-31	41.000	41.500	40.800	41.010	30.222	360
2024-07-30	41.200	41.450	40.790	41.000	30.215	261
2024-07-29	40.960	41.550	40.950	41.190	30.355	379
2024-07-26	40.560	40.970	40.560	40.960	30.185	50
2024-07-25	41.250	41.250	40.550	40.550	29.883	173
2024-07-24	41.500	41.500	40.150	41.250	30.399	675
2024-07-23	41.460	41.470	40.140	41.460	30.554	420
2024-07-22	40.520	41.490	40.520	41.460	30.554	259
2024-07-19	41.490	41.490	41.400	41.400	30.510	77
2024-07-18	41.370	41.370	41.000	41.370	30.487	33
2024-07-17	40.140	41.390	40.140	40.510	29.854	194
2024-07-16	41.270	41.500	40.050	40.140	29.581	334
2024-07-15	41.000	41.990	41.000	41.220	30.377	93
2024-07-12	41.480	41.850	41.280	41.850	30.841	543
2024-07-11	40.100	40.670	40.000	40.670	29.972	63
2024-07-10	40.190	41.480	40.150	40.400	29.773	385
2024-07-09	40.480	41.020	40.100	41.020	30.230	149
2024-07-08	40.030	40.490	40.010	40.100	29.552	887
2024-07-05	40.480	41.000	39.690	40.020	29.493	855
2024-07-04	40.900	40.900	39.550	40.480	29.832	279
2024-07-03	40.010	41.000	39.520	40.900	30.141	1,079
2024-07-02	39.680	40.050	39.680	40.050	29.515	236
2024-07-01	40.000	40.470	39.670	39.670	29.235	189
2024-06-28	41.840	41.840	40.100	40.240	29.344	2,189
2024-06-27	41.800	41.860	40.100	41.840	30.511	233
2024-06-26	41.900	41.900	40.550	41.880	30.540	679
2024-06-25	39.780	40.550	39.780	40.550	29.570	95
2024-06-24	41.390	42.000	39.520	39.750	28.987	909
2024-06-21	39.850	42.450	39.850	41.300	30.117	72
2024-06-20	39.750	40.940	39.540	39.790	29.016	653
2024-06-19	42.680	42.680	39.520	39.580	28.863	1,264
2024-06-18	40.550	40.550	40.050	40.450	29.497	2,480
2024-06-17	40.550	41.010	40.550	40.550	29.570	375
2024-06-14	41.000	41.440	40.000	40.550	29.570	4,202
2024-06-13	41.430	41.430	40.500	41.430	30.212	400
2024-06-12	40.310	40.550	40.300	40.550	29.570	558
2024-06-11	40.500	40.500	40.300	40.310	29.395	852
2024-06-10	40.500	40.500	40.080	40.500	29.534	401
2024-06-07	41.620	41.620	40.330	40.500	29.534	4,467
2024-06-06	42.010	42.120	41.520	41.620	30.351	823
2024-06-05	42.500	42.750	42.110	42.120	30.715	56
2024-06-04	42.590	42.750	42.500	42.500	30.992	129
2024-06-03	42.380	42.830	42.380	42.500	30.992	216
2024-05-31	42.820	42.840	42.630	42.790	30.909	203
2024-05-29	42.900	42.900	42.820	42.840	30.945	268
2024-05-28	43.100	43.990	42.850	42.900	30.989	193
2024-05-27	43.150	43.150	43.000	43.100	31.133	137

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4795 BRL
2026-09-01	0.4758 BRL
2026-08-03	0.4795 BRL
2026-07-01	0.4599 BRL
2026-06-01	0.4726 BRL
2026-05-04	0.4567 BRL
2026-04-01	0.4772 BRL
2026-03-02	0.4725 BRL
2026-02-02	0.4797 BRL
2026-01-02	0.4779 BRL
2025-12-01	0.4739 BRL
2025-11-03	0.4819 BRL
2025-10-01	0.4231 BRL
2025-09-01	0.4599 BRL
2025-08-01	0.4577 BRL
2025-07-01	0.4503 BRL
2025-06-02	0.4402 BRL
2025-05-02	0.4341 BRL
2025-04-01	0.4455 BRL
2025-03-05	0.4484 BRL
2025-02-03	0.4365 BRL
2025-01-02	0.4433 BRL
2024-12-02	0.4293 BRL
2024-11-01	0.4338 BRL
2024-10-01	0.4152 BRL
2024-09-02	0.4255 BRL
2024-08-01	0.4271 BRL
2024-07-01	0.4212 BRL
2024-06-03	0.4039 BRL
2024-05-02	0.4007 BRL
2024-04-01	0.4229 BRL
2024-03-01	0.4182 BRL
2024-02-01	0.4200 BRL
2024-01-02	0.4250 BRL
2023-12-01	0.4279 BRL
2023-11-01	0.4299 BRL
2023-10-02	0.3777 BRL
2023-09-01	0.4163 BRL
2023-08-01	0.4082 BRL
2023-07-03	0.4128 BRL

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