Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	43.000	43.000	42.310	42.980	29.319	245
2023-11-29	43.000	43.000	41.750	42.600	29.060	659
2023-11-28	42.500	43.000	42.500	43.000	29.333	582
2023-11-27	43.040	43.040	42.000	42.500	28.992	149
2023-11-24	41.450	43.000	41.450	43.000	29.333	1,128
2023-11-23	42.600	42.610	40.990	41.430	28.262	1,635
2023-11-22	42.700	43.040	41.720	42.600	29.060	148
2023-11-21	43.500	43.500	41.700	41.700	28.446	194
2023-11-20	42.410	43.500	41.560	42.700	29.128	521
2023-11-17	43.500	43.500	40.520	42.410	28.930	874
2023-11-16	42.600	43.570	42.220	43.500	29.674	125
2023-11-14	42.700	43.770	42.220	42.600	29.060	985
2023-11-13	42.700	42.700	42.130	42.220	28.801	269
2023-11-10	42.630	42.700	41.510	42.700	29.128	336
2023-11-09	41.510	42.700	41.510	42.700	29.128	537
2023-11-08	42.110	42.480	41.350	42.100	28.719	520
2023-11-07	42.570	42.590	42.020	42.110	28.726	1,875
2023-11-06	42.670	42.670	41.900	42.410	28.930	74
2023-11-03	41.600	42.750	41.600	42.690	29.121	367
2023-11-01	41.800	41.970	41.600	41.600	28.378	186
2023-10-31	41.070	41.610	41.070	41.610	28.091	152
2023-10-30	41.400	41.400	40.790	41.030	27.700	166
2023-10-27	41.200	41.350	41.190	41.320	27.895	210
2023-10-26	40.780	41.200	40.740	41.200	27.814	433
2023-10-25	41.180	41.210	40.530	40.550	27.376	328
2023-10-24	41.320	41.320	40.070	41.220	27.828	78
2023-10-23	40.500	41.730	40.460	41.340	27.909	231
2023-10-20	40.000	40.990	40.000	40.500	27.342	205
2023-10-19	40.640	40.640	40.010	40.380	27.261	101
2023-10-18	41.020	41.030	40.240	40.700	27.477	452
2023-10-17	40.010	41.030	40.010	41.030	27.700	206
2023-10-16	40.390	40.890	40.000	40.790	27.538	224
2023-10-13	39.890	40.390	39.560	40.350	27.241	681
2023-10-11	39.970	39.970	39.890	39.890	26.930	74
2023-10-10	40.330	40.350	39.510	39.990	26.998	2,292
2023-10-09	40.400	40.400	39.410	39.460	26.640	1,418
2023-10-06	40.080	40.980	39.520	40.470	27.322	1,305
2023-10-05	41.000	41.000	39.450	40.080	27.058	1,038
2023-10-04	40.750	41.090	39.560	39.590	26.728	1,908
2023-10-03	40.950	41.820	40.110	40.750	27.511	846
2023-10-02	41.480	42.000	40.000	40.940	27.639	207
2023-09-29	41.800	42.320	41.200	41.860	28.005	507
2023-09-28	40.400	41.320	40.400	41.240	27.590	613
2023-09-27	42.180	42.180	40.120	40.410	27.035	2,428
2023-09-26	42.400	42.410	41.070	41.100	27.497	3,900
2023-09-25	42.960	42.980	42.390	42.420	28.380	520
2023-09-22	42.950	42.950	42.540	42.560	28.473	376
2023-09-21	42.990	42.990	42.500	42.950	28.734	307
2023-09-20	43.030	43.030	42.600	42.600	28.500	142
2023-09-19	42.990	43.030	42.900	43.000	28.768	658
2023-09-18	42.020	43.090	41.790	43.030	28.788	300
2023-09-15	43.270	43.270	41.550	42.000	28.099	1,673
2023-09-14	42.940	42.940	42.300	42.500	28.433	106
2023-09-13	42.990	42.990	42.270	42.270	28.279	205
2023-09-12	42.460	43.310	42.000	42.380	28.353	271
2023-09-11	42.200	42.480	42.200	42.220	28.246	1,724
2023-09-08	42.220	43.370	42.200	42.200	28.233	129
2023-09-06	41.620	42.810	41.620	42.030	28.119	411
2023-09-05	41.570	42.400	41.570	41.960	28.072	974
2023-09-04	42.490	43.430	41.500	42.450	28.400	2,264

← NewerPage 13 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.