Fundo de Investimento Caixa Cedae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 43.150 | 43.150 | 43.000 | 43.100 | 31.133 | 137 |
| 2024-05-24 | 43.200 | 43.200 | 43.070 | 43.150 | 31.169 | 474 |
| 2024-05-23 | 43.070 | 43.900 | 43.070 | 43.900 | 31.711 | 125 |
| 2024-05-22 | 43.600 | 43.890 | 43.500 | 43.890 | 31.704 | 209 |
| 2024-05-21 | 43.890 | 43.890 | 43.500 | 43.500 | 31.422 | 9 |
| 2024-05-20 | 43.500 | 43.900 | 43.200 | 43.900 | 31.711 | 242 |
| 2024-05-17 | 43.000 | 43.990 | 43.000 | 43.500 | 31.422 | 56 |
| 2024-05-16 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-15 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-14 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-13 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-10 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-09 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-08 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-07 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-06 | 44.010 | 44.010 | 44.010 | 44.010 | 31.791 | 0 |
| 2024-05-03 | 43.980 | 44.040 | 43.300 | 44.010 | 31.791 | 332 |
| 2024-05-02 | 43.110 | 43.990 | 43.110 | 43.980 | 31.769 | 88 |
| 2024-04-30 | 43.550 | 44.320 | 43.100 | 43.990 | 31.487 | 178 |
| 2024-04-29 | 43.490 | 44.600 | 43.490 | 43.550 | 31.172 | 221 |
| 2024-04-26 | 43.240 | 44.840 | 43.240 | 43.480 | 31.122 | 578 |
| 2024-04-25 | 43.360 | 43.360 | 43.000 | 43.240 | 30.950 | 99 |
| 2024-04-24 | 43.630 | 43.630 | 43.350 | 43.360 | 31.036 | 36 |
| 2024-04-23 | 43.500 | 43.500 | 43.100 | 43.250 | 30.957 | 131 |
| 2024-04-22 | 42.910 | 44.000 | 42.910 | 44.000 | 31.494 | 249 |
| 2024-04-19 | 43.690 | 43.700 | 43.070 | 43.700 | 31.279 | 129 |
| 2024-04-18 | 44.000 | 44.010 | 43.060 | 43.690 | 31.272 | 802 |
| 2024-04-17 | 43.500 | 43.990 | 43.090 | 43.810 | 31.358 | 375 |
| 2024-04-16 | 43.960 | 43.970 | 43.040 | 43.090 | 30.842 | 61 |
| 2024-04-15 | 44.000 | 44.490 | 43.500 | 43.500 | 31.136 | 492 |
| 2024-04-12 | 43.660 | 44.350 | 43.660 | 44.000 | 31.494 | 189 |
| 2024-04-11 | 44.000 | 44.000 | 43.270 | 43.660 | 31.250 | 226 |
| 2024-04-10 | 43.260 | 43.270 | 43.050 | 43.270 | 30.971 | 248 |
| 2024-04-09 | 43.250 | 43.730 | 43.250 | 43.530 | 31.157 | 314 |
| 2024-04-08 | 43.620 | 43.620 | 42.500 | 43.250 | 30.957 | 217 |
| 2024-04-05 | 44.680 | 44.680 | 42.300 | 43.650 | 31.243 | 754 |
| 2024-04-04 | 43.570 | 44.590 | 43.050 | 44.590 | 31.916 | 531 |
| 2024-04-03 | 42.930 | 43.530 | 42.920 | 43.380 | 31.050 | 261 |
| 2024-04-02 | 43.600 | 43.600 | 42.510 | 42.930 | 30.728 | 310 |
| 2024-04-01 | 44.080 | 44.080 | 42.900 | 43.000 | 30.778 | 240 |
| 2024-03-28 | 44.180 | 44.290 | 43.660 | 43.990 | 31.177 | 142 |
| 2024-03-27 | 43.150 | 44.290 | 43.150 | 44.180 | 31.312 | 282 |
| 2024-03-26 | 43.150 | 43.150 | 42.620 | 42.990 | 30.468 | 213 |
| 2024-03-25 | 43.990 | 44.310 | 42.500 | 42.570 | 30.171 | 463 |
| 2024-03-22 | 43.330 | 44.290 | 43.330 | 43.990 | 31.177 | 86 |
| 2024-03-21 | 43.200 | 44.320 | 43.190 | 43.200 | 30.617 | 726 |
| 2024-03-20 | 43.000 | 43.200 | 42.690 | 43.190 | 30.610 | 505 |
| 2024-03-19 | 42.990 | 43.000 | 42.940 | 43.000 | 30.475 | 257 |
| 2024-03-18 | 42.500 | 43.350 | 42.460 | 42.500 | 30.121 | 444 |
| 2024-03-15 | 43.190 | 43.350 | 42.450 | 42.500 | 30.121 | 1,375 |
| 2024-03-14 | 43.360 | 43.360 | 42.710 | 43.190 | 30.610 | 235 |
| 2024-03-13 | 43.350 | 43.360 | 43.000 | 43.000 | 30.475 | 383 |
| 2024-03-12 | 43.600 | 44.320 | 43.290 | 43.350 | 30.723 | 851 |
| 2024-03-11 | 43.520 | 43.580 | 43.510 | 43.510 | 30.837 | 399 |
| 2024-03-08 | 43.600 | 43.850 | 43.510 | 43.510 | 30.837 | 213 |
| 2024-03-07 | 43.750 | 43.800 | 43.520 | 43.530 | 30.851 | 130 |
| 2024-03-06 | 43.890 | 43.890 | 43.510 | 43.710 | 30.978 | 296 |
| 2024-03-05 | 43.010 | 43.970 | 43.010 | 43.400 | 30.759 | 750 |
| 2024-03-04 | 44.370 | 44.370 | 40.010 | 43.940 | 31.142 | 1,413 |
| 2024-03-01 | 44.380 | 44.380 | 43.840 | 44.370 | 31.446 | 405 |
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.