Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	39.600	39.890	39.320	39.320	24.795	239
2023-03-10	39.860	39.950	39.320	39.600	24.971	488
2023-03-09	39.880	39.880	39.320	39.850	25.129	581
2023-03-08	39.850	40.490	39.810	39.850	25.129	153
2023-03-07	39.830	40.840	39.830	39.850	25.129	192
2023-03-06	39.900	40.880	39.810	39.810	25.104	81
2023-03-03	39.980	40.000	39.650	39.980	25.211	425
2023-03-02	39.960	40.440	39.960	40.000	25.224	147
2023-03-01	39.560	40.190	39.560	39.960	25.198	208
2023-02-28	40.170	40.370	39.950	39.960	24.939	383
2023-02-27	40.400	40.450	40.150	40.380	25.201	545
2023-02-24	40.030	40.410	40.020	40.400	25.214	244
2023-02-23	40.330	40.440	39.860	40.010	24.970	267
2023-02-22	39.500	40.280	39.500	39.850	24.871	514
2023-02-17	40.470	40.470	39.860	40.300	25.151	386
2023-02-16	40.100	40.500	40.030	40.470	25.257	414
2023-02-15	40.100	40.100	39.690	40.060	25.002	400
2023-02-14	39.580	40.480	39.570	40.100	25.027	135
2023-02-13	39.680	39.700	39.540	39.580	24.702	577
2023-02-10	40.000	40.000	39.650	39.650	24.746	703
2023-02-09	40.290	40.370	39.950	39.950	24.933	180
2023-02-08	40.090	40.300	40.020	40.020	24.977	77
2023-02-07	40.390	40.390	40.100	40.100	25.027	297
2023-02-06	40.050	40.210	40.010	40.010	24.970	570
2023-02-03	40.500	40.500	40.010	40.200	25.089	356
2023-02-02	40.500	40.500	40.010	40.040	24.989	479
2023-02-01	40.040	40.500	40.040	40.070	25.008	206
2023-01-31	41.300	41.300	40.090	40.600	25.085	629
2023-01-30	40.250	41.330	40.250	41.290	25.511	114
2023-01-27	40.600	41.010	40.460	41.010	25.338	537
2023-01-26	40.720	40.720	40.120	40.470	25.004	697
2023-01-25	41.320	41.320	40.490	40.720	25.159	103
2023-01-24	40.570	41.370	40.510	40.510	25.029	356
2023-01-23	40.520	41.200	40.520	40.570	25.066	133
2023-01-20	40.500	40.640	40.490	40.520	25.035	256
2023-01-19	40.600	40.700	40.420	40.490	25.017	591
2023-01-18	41.450	41.450	40.510	40.600	25.085	933
2023-01-17	40.790	41.490	40.650	40.800	25.208	566
2023-01-16	40.780	41.150	40.580	40.800	25.208	389
2023-01-13	41.000	41.570	40.550	40.780	25.196	509
2023-01-12	41.000	41.000	40.600	41.000	25.332	661
2023-01-11	41.020	41.680	40.950	40.950	25.301	497
2023-01-10	41.350	41.350	41.070	41.100	25.394	356
2023-01-09	41.380	41.380	41.010	41.350	25.548	144
2023-01-06	41.500	41.500	41.180	41.390	25.573	411
2023-01-05	41.800	41.800	41.350	41.500	25.641	289
2023-01-04	41.420	41.790	41.130	41.240	25.480	222
2023-01-03	41.480	41.480	41.110	41.420	25.591	165
2023-01-02	42.230	42.230	41.000	41.480	25.628	177
2022-12-29	42.000	42.800	40.970	41.700	25.514	868
2022-12-28	41.580	41.960	41.570	41.720	25.526	477
2022-12-27	41.820	41.940	41.400	41.590	25.446	388
2022-12-26	41.350	41.550	41.000	41.550	25.422	350
2022-12-23	41.000	41.820	40.990	41.350	25.299	342
2022-12-22	41.980	41.980	41.000	41.000	25.085	64
2022-12-21	40.380	41.960	40.380	41.000	25.085	1,445
2022-12-20	40.140	41.940	39.870	40.370	24.700	856
2022-12-19	40.140	40.140	40.000	40.140	24.559	1,253
2022-12-16	40.630	40.630	40.120	40.140	24.559	1,821
2022-12-15	41.220	41.220	40.330	40.630	24.859	275

← NewerPage 16 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.