Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	40.030	40.470	40.010	40.410	26.266	421
2023-06-07	40.300	40.500	40.020	40.020	26.012	1,372
2023-06-06	40.290	40.500	40.100	40.300	26.194	1,453
2023-06-05	40.150	40.390	40.000	40.340	26.220	1,893
2023-06-02	40.100	40.300	40.100	40.290	26.188	811
2023-06-01	40.500	40.500	40.290	40.390	26.253	64
2023-05-31	40.400	40.500	40.100	40.500	26.071	1,326
2023-05-30	40.400	40.980	40.060	40.500	26.071	1,479
2023-05-29	40.150	40.470	40.100	40.460	26.045	1,353
2023-05-26	40.300	40.470	40.150	40.200	25.878	740
2023-05-25	40.070	40.480	40.070	40.470	26.052	478
2023-05-24	40.200	40.200	40.020	40.070	25.794	662
2023-05-23	40.100	40.300	40.000	40.300	25.942	1,310
2023-05-22	40.200	40.200	39.870	40.200	25.878	624
2023-05-19	40.200	40.490	40.020	40.490	26.064	506
2023-05-18	40.950	40.950	39.700	40.500	26.071	194
2023-05-17	40.250	41.000	40.140	40.980	26.380	2,661
2023-05-16	40.250	40.300	40.160	40.300	25.942	1,067
2023-05-15	39.800	40.300	39.720	40.300	25.942	503
2023-05-12	40.000	40.000	39.650	39.800	25.620	253
2023-05-11	39.850	40.330	39.420	40.040	25.775	736
2023-05-10	39.830	39.830	39.400	39.790	25.614	727
2023-05-09	39.310	39.600	39.310	39.360	25.337	627
2023-05-08	39.950	39.950	39.020	39.310	25.305	1,008
2023-05-05	39.650	40.400	39.260	39.990	25.743	381
2023-05-04	39.540	39.650	39.530	39.650	25.524	297
2023-05-03	39.700	39.700	39.310	39.540	25.453	138
2023-05-02	40.440	40.830	39.080	39.680	25.543	928
2023-04-28	40.000	40.830	39.900	40.830	26.027	1,897
2023-04-27	40.100	40.100	39.850	40.060	25.537	1,336
2023-04-26	39.750	40.380	39.470	40.100	25.562	1,047
2023-04-25	39.460	39.800	39.460	39.750	25.339	792
2023-04-24	39.800	39.800	39.060	39.460	25.154	266
2023-04-20	39.590	39.950	39.000	39.800	25.371	1,728
2023-04-19	39.890	39.990	39.300	39.990	25.492	311
2023-04-18	39.610	40.200	39.570	40.200	25.626	614
2023-04-17	39.640	40.000	39.480	39.700	25.307	736
2023-04-14	39.800	39.800	38.530	39.280	25.039	416
2023-04-13	38.670	39.840	38.670	39.740	25.333	431
2023-04-12	38.340	39.380	38.340	38.670	24.650	510
2023-04-11	38.650	38.650	38.400	38.400	24.478	353
2023-04-10	38.700	38.700	38.360	38.680	24.657	449
2023-04-06	38.720	39.980	37.850	38.750	24.701	2,770
2023-04-05	38.400	40.580	38.400	38.760	24.708	1,096
2023-04-04	38.600	38.600	38.350	38.440	24.504	260
2023-04-03	38.340	38.970	38.250	38.610	24.612	324
2023-03-31	38.680	38.680	38.550	38.680	24.391	1,933
2023-03-30	38.680	38.680	38.540	38.680	24.391	651
2023-03-29	38.690	38.690	38.500	38.690	24.398	673
2023-03-28	38.700	38.700	38.690	38.700	24.404	469
2023-03-27	38.850	38.850	38.630	38.770	24.448	377
2023-03-24	38.950	38.950	38.810	38.930	24.549	107
2023-03-23	38.930	38.970	38.890	38.900	24.530	305
2023-03-22	38.790	38.950	38.780	38.930	24.549	130
2023-03-21	39.150	39.150	38.760	38.960	24.568	309
2023-03-20	39.250	39.250	38.900	39.150	24.688	365
2023-03-17	39.200	39.270	38.810	39.260	24.757	289
2023-03-16	39.610	39.610	38.230	38.820	24.480	2,967
2023-03-15	39.880	39.880	39.500	39.610	24.978	2,117
2023-03-14	39.320	39.880	39.320	39.690	25.028	545

← NewerPage 15 of 21 · 1,248 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.