Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	43.500	43.500	42.490	42.550	28.467	1,793
2023-08-31	43.270	43.690	43.030	43.510	28.830	559
2023-08-30	42.980	43.390	42.920	43.270	28.671	334
2023-08-29	42.540	42.980	42.500	42.980	28.479	267
2023-08-28	42.550	43.100	42.520	42.520	28.174	323
2023-08-25	43.030	43.400	42.500	42.550	28.194	616
2023-08-24	43.040	43.590	42.600	43.030	28.512	1,256
2023-08-23	43.090	43.600	42.800	43.590	28.883	400
2023-08-22	43.310	43.310	42.710	43.090	28.552	483
2023-08-21	43.650	43.740	42.500	43.310	28.698	697
2023-08-18	43.210	43.900	42.800	42.800	28.360	421
2023-08-17	43.990	43.990	43.080	43.100	28.559	538
2023-08-16	42.880	43.800	42.880	43.800	29.023	90
2023-08-15	42.810	44.000	42.810	44.000	29.155	291
2023-08-14	43.000	43.000	42.640	42.860	28.400	603
2023-08-11	42.500	43.000	42.160	42.990	28.486	2,116
2023-08-10	42.000	43.000	42.000	43.000	28.492	473
2023-08-09	43.000	43.000	42.340	42.340	28.055	420
2023-08-08	44.000	44.000	42.980	43.000	28.492	2,456
2023-08-07	43.860	43.990	43.150	43.910	29.095	324
2023-08-04	43.890	43.890	43.500	43.860	29.062	229
2023-08-03	43.250	44.000	43.250	43.890	29.082	2,328
2023-08-02	43.140	43.960	43.140	43.960	29.129	390
2023-08-01	42.030	43.660	42.030	43.140	28.585	759
2023-07-31	43.940	43.940	43.750	43.750	28.719	185
2023-07-28	43.720	43.940	43.700	43.700	28.686	100
2023-07-27	43.670	43.720	42.980	42.980	28.214	423
2023-07-26	43.500	43.720	43.470	43.680	28.673	230
2023-07-25	42.910	43.490	42.910	43.490	28.548	203
2023-07-24	42.920	43.500	42.920	43.500	28.555	306
2023-07-21	42.000	43.490	42.000	42.960	28.200	3,069
2023-07-20	42.000	42.000	41.700	42.000	27.570	3,814
2023-07-19	41.940	42.000	41.870	42.000	27.570	856
2023-07-18	43.000	43.000	41.950	41.950	27.537	3,201
2023-07-17	43.950	43.950	41.990	43.010	28.233	765
2023-07-14	43.770	43.980	42.730	43.970	28.863	310
2023-07-13	42.710	43.770	42.710	43.760	28.726	486
2023-07-12	42.920	43.100	42.700	42.710	28.036	162
2023-07-11	43.000	43.000	42.900	42.920	28.174	125
2023-07-10	42.900	43.100	42.890	42.950	28.194	614
2023-07-07	42.000	42.970	41.500	42.900	28.161	191
2023-07-06	42.080	42.080	41.980	42.000	27.570	399
2023-07-05	42.440	42.500	41.410	42.000	27.570	1,386
2023-07-04	42.500	42.500	41.220	42.430	27.852	74
2023-07-03	41.590	45.000	40.400	42.500	27.898	802
2023-06-30	42.000	42.500	41.010	42.000	27.299	1,250
2023-06-29	42.000	42.000	41.400	41.990	27.293	121
2023-06-28	41.990	41.990	41.180	41.950	27.267	521
2023-06-27	42.000	42.000	41.170	41.990	27.293	145
2023-06-26	42.000	42.000	41.190	41.980	27.286	61
2023-06-23	41.610	42.210	41.150	42.000	27.299	179
2023-06-22	41.550	41.550	40.800	41.150	26.747	287
2023-06-21	41.580	41.600	41.500	41.500	26.974	54
2023-06-20	41.610	41.610	41.170	41.610	27.046	397
2023-06-19	40.900	41.600	40.900	41.600	27.039	209
2023-06-16	40.800	42.000	40.790	41.400	26.909	551
2023-06-15	40.470	40.980	40.230	40.800	26.519	291
2023-06-14	40.500	40.500	40.200	40.230	26.149	91
2023-06-13	40.140	40.500	40.120	40.500	26.324	611
2023-06-12	40.400	40.400	40.020	40.140	26.090	2,514

← NewerPage 14 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.