Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	44.240	45.000	44.230	44.800	31.455	988
2024-02-28	44.350	44.500	44.060	44.060	30.935	285
2024-02-27	44.050	44.320	44.050	44.320	31.118	252
2024-02-26	44.050	45.320	43.830	44.460	31.216	293
2024-02-23	44.980	45.590	43.610	44.050	30.928	1,610
2024-02-22	43.650	44.550	43.620	44.060	30.935	1,458
2024-02-21	44.000	45.410	43.510	44.440	31.202	413
2024-02-20	44.030	45.950	43.870	44.000	30.893	1,017
2024-02-19	44.900	44.900	44.090	44.140	30.991	1,092
2024-02-16	45.920	45.920	44.110	44.840	31.483	1,983
2024-02-15	45.230	46.150	44.400	45.400	31.876	963
2024-02-14	45.490	45.970	45.110	45.800	32.157	338
2024-02-09	45.920	45.960	44.990	45.500	31.946	215
2024-02-08	45.420	45.720	44.540	45.720	32.101	29
2024-02-07	45.080	45.080	44.210	44.550	31.279	612
2024-02-06	46.150	46.150	45.070	45.080	31.651	93
2024-02-05	46.140	46.140	45.260	45.260	31.778	73
2024-02-02	44.700	46.150	44.700	45.680	32.072	228
2024-02-01	45.740	46.150	44.700	44.700	31.384	343
2024-01-31	45.990	47.480	45.600	46.160	32.115	241
2024-01-30	44.060	45.660	44.060	45.630	31.746	268
2024-01-29	46.000	47.980	44.050	44.050	30.647	476
2024-01-26	45.870	46.000	45.520	46.000	32.003	677
2024-01-25	45.000	45.870	45.000	45.870	31.913	880
2024-01-24	44.970	45.010	44.400	45.000	31.308	1,277
2024-01-23	45.780	45.780	44.370	44.990	31.301	223
2024-01-22	45.010	45.890	45.000	45.000	31.308	76
2024-01-19	45.000	45.000	44.900	45.000	31.308	282
2024-01-18	45.000	45.250	44.700	44.990	31.301	130
2024-01-17	44.950	44.950	44.360	44.890	31.231	109
2024-01-16	45.140	45.150	44.900	45.000	31.308	331
2024-01-15	44.030	45.020	44.030	44.900	31.238	434
2024-01-12	43.920	45.010	43.800	44.020	30.626	152
2024-01-11	44.310	44.310	43.750	43.770	30.452	230
2024-01-10	45.040	45.040	44.240	44.310	30.827	178
2024-01-09	45.050	45.050	44.020	44.230	30.772	585
2024-01-08	44.020	45.090	44.020	45.040	31.335	118
2024-01-05	45.150	45.150	44.020	44.020	30.626	282
2024-01-04	44.640	44.650	44.480	44.600	31.029	262
2024-01-03	44.110	44.670	44.010	44.640	31.057	219
2024-01-02	44.080	44.660	43.610	44.080	30.667	170
2023-12-28	44.410	44.500	44.400	44.500	30.661	1,171
2023-12-27	44.070	44.430	44.070	44.300	30.523	270
2023-12-26	43.790	44.430	43.790	44.070	30.365	899
2023-12-22	44.670	44.670	43.570	43.780	30.165	323
2023-12-21	43.860	44.680	43.560	44.680	30.785	1,206
2023-12-20	43.840	43.840	43.240	43.550	30.007	149
2023-12-19	43.800	43.860	43.000	43.060	29.669	218
2023-12-18	43.400	43.680	43.000	43.680	30.096	1,610
2023-12-15	43.000	43.450	43.000	43.400	29.903	531
2023-12-14	43.350	43.520	43.350	43.370	29.883	1,211
2023-12-13	43.480	43.480	42.960	43.350	29.869	815
2023-12-12	43.280	43.480	42.660	43.480	29.958	41
2023-12-11	43.000	43.280	42.460	43.280	29.821	758
2023-12-08	42.840	43.000	42.480	42.930	29.579	110
2023-12-07	42.460	42.900	42.460	42.850	29.524	169
2023-12-06	42.110	42.460	42.010	42.460	29.256	177
2023-12-05	42.500	42.990	42.100	42.460	29.256	354
2023-12-04	42.980	42.990	42.210	42.460	29.256	155
2023-12-01	42.550	43.000	41.650	43.000	29.628	230

← NewerPage 12 of 21 · 1,252 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.