Fundo de Investimento Caixa Cedae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 41.480 | 41.480 | 40.320 | 40.740 | 24.926 | 229 |
| 2022-12-13 | 40.320 | 41.640 | 40.320 | 40.360 | 24.694 | 812 |
| 2022-12-12 | 41.340 | 41.840 | 40.520 | 40.520 | 24.792 | 696 |
| 2022-12-09 | 40.950 | 41.850 | 40.530 | 41.340 | 25.293 | 114 |
| 2022-12-08 | 41.980 | 41.980 | 40.650 | 40.950 | 25.055 | 259 |
| 2022-12-07 | 41.200 | 41.200 | 40.870 | 41.090 | 25.140 | 78 |
| 2022-12-06 | 40.990 | 41.860 | 40.870 | 41.170 | 25.189 | 387 |
| 2022-12-05 | 41.010 | 41.860 | 40.900 | 40.990 | 25.079 | 661 |
| 2022-12-02 | 40.400 | 42.060 | 39.500 | 39.500 | 24.167 | 2,337 |
| 2022-12-01 | 42.250 | 42.250 | 41.800 | 41.880 | 25.624 | 454 |
| 2022-11-30 | 42.320 | 42.330 | 42.200 | 42.250 | 25.573 | 272 |
| 2022-11-29 | 41.510 | 41.650 | 41.510 | 41.650 | 25.209 | 328 |
| 2022-11-28 | 40.900 | 42.400 | 40.510 | 41.510 | 25.125 | 516 |
| 2022-11-25 | 40.970 | 40.970 | 40.240 | 40.400 | 24.453 | 499 |
| 2022-11-24 | 40.120 | 40.990 | 40.120 | 40.990 | 24.810 | 29 |
| 2022-11-23 | 40.110 | 40.120 | 39.800 | 40.000 | 24.211 | 714 |
| 2022-11-22 | 40.620 | 41.280 | 40.010 | 40.120 | 24.283 | 2,012 |
| 2022-11-21 | 40.970 | 40.980 | 39.770 | 40.320 | 24.404 | 1,688 |
| 2022-11-18 | 41.280 | 41.500 | 40.610 | 40.630 | 24.592 | 669 |
| 2022-11-17 | 42.330 | 42.330 | 40.500 | 41.010 | 24.822 | 1,713 |
| 2022-11-16 | 42.240 | 42.380 | 42.000 | 42.330 | 25.621 | 537 |
| 2022-11-14 | 41.770 | 42.240 | 41.760 | 42.020 | 25.433 | 437 |
| 2022-11-11 | 41.460 | 41.760 | 41.310 | 41.760 | 25.276 | 1,382 |
| 2022-11-10 | 41.510 | 41.770 | 41.270 | 41.460 | 25.094 | 701 |
| 2022-11-09 | 42.090 | 42.230 | 41.720 | 41.770 | 25.282 | 362 |
| 2022-11-08 | 42.100 | 42.100 | 41.490 | 42.090 | 25.476 | 391 |
| 2022-11-07 | 42.390 | 42.400 | 41.500 | 42.240 | 25.567 | 638 |
| 2022-11-04 | 42.370 | 42.370 | 41.000 | 41.970 | 25.403 | 1,278 |
| 2022-11-03 | 42.030 | 43.000 | 42.010 | 42.370 | 25.645 | 266 |
| 2022-11-01 | 40.840 | 43.000 | 40.840 | 42.470 | 25.706 | 1,462 |
| 2022-10-31 | 41.310 | 43.000 | 40.950 | 41.300 | 24.720 | 467 |
| 2022-10-28 | 42.120 | 42.450 | 41.310 | 41.310 | 24.726 | 89 |
| 2022-10-27 | 41.100 | 41.490 | 41.000 | 41.290 | 24.714 | 360 |
| 2022-10-26 | 41.480 | 41.480 | 40.980 | 41.100 | 24.600 | 181 |
| 2022-10-25 | 41.030 | 41.490 | 40.800 | 41.480 | 24.828 | 922 |
| 2022-10-24 | 41.480 | 43.980 | 41.400 | 41.500 | 24.840 | 594 |
| 2022-10-21 | 41.490 | 41.490 | 40.760 | 40.760 | 24.397 | 1,065 |
| 2022-10-20 | 41.000 | 44.000 | 40.980 | 41.490 | 24.834 | 555 |
| 2022-10-19 | 40.980 | 40.980 | 40.750 | 40.980 | 24.529 | 226 |
| 2022-10-18 | 40.670 | 40.990 | 40.670 | 40.980 | 24.529 | 1,682 |
| 2022-10-17 | 41.000 | 41.000 | 40.530 | 40.670 | 24.343 | 431 |
| 2022-10-14 | 40.250 | 40.990 | 40.250 | 40.520 | 24.253 | 398 |
| 2022-10-13 | 40.100 | 40.490 | 40.100 | 40.220 | 24.074 | 56 |
| 2022-10-11 | 40.500 | 40.500 | 39.820 | 40.110 | 24.008 | 922 |
| 2022-10-10 | 40.580 | 40.580 | 40.000 | 40.180 | 24.050 | 677 |
| 2022-10-07 | 40.950 | 40.970 | 40.530 | 40.580 | 24.289 | 562 |
| 2022-10-06 | 40.970 | 41.000 | 40.000 | 40.950 | 24.511 | 671 |
| 2022-10-05 | 40.920 | 40.990 | 40.330 | 40.980 | 24.529 | 428 |
| 2022-10-04 | 40.010 | 41.000 | 39.690 | 40.930 | 24.499 | 815 |
| 2022-10-03 | 39.910 | 40.020 | 39.380 | 40.010 | 23.948 | 589 |
| 2022-09-30 | 39.990 | 39.990 | 39.660 | 39.990 | 23.698 | 291 |
| 2022-09-29 | 40.070 | 40.070 | 39.930 | 39.990 | 23.698 | 85 |
| 2022-09-28 | 39.980 | 40.080 | 39.950 | 40.070 | 23.745 | 500 |
| 2022-09-27 | 39.980 | 40.080 | 39.980 | 39.980 | 23.692 | 624 |
| 2022-09-26 | 40.070 | 40.200 | 39.600 | 40.180 | 23.810 | 612 |
| 2022-09-23 | 40.000 | 40.100 | 39.900 | 40.070 | 23.745 | 1,240 |
| 2022-09-22 | 40.100 | 40.100 | 40.010 | 40.090 | 23.757 | 154 |
| 2022-09-21 | 40.390 | 40.510 | 40.070 | 40.100 | 23.763 | 257 |
| 2022-09-20 | 40.430 | 40.500 | 40.250 | 40.390 | 23.935 | 215 |
| 2022-09-19 | 40.310 | 40.340 | 39.810 | 40.220 | 23.834 | 752 |
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.