Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	40.280	40.280	39.650	39.780	23.573	379
2022-09-15	39.950	40.350	39.470	39.500	23.407	2,275
2022-09-14	40.130	40.220	39.950	39.960	23.680	288
2022-09-13	40.270	40.290	39.950	39.960	23.680	658
2022-09-12	40.800	40.800	39.960	40.280	23.869	495
2022-09-09	40.440	41.000	40.440	40.790	24.172	659
2022-09-08	39.830	40.450	39.830	40.440	23.964	1,392
2022-09-06	40.200	40.440	40.090	40.200	23.822	464
2022-09-05	39.700	40.250	39.700	40.230	23.840	540
2022-09-02	39.450	39.990	39.450	39.680	23.514	283
2022-09-01	38.300	39.590	36.380	39.410	23.354	1,262
2022-08-31	40.000	40.000	39.830	39.960	23.680	867
2022-08-30	40.000	40.000	39.910	40.000	23.703	220
2022-08-29	39.870	40.000	39.850	39.970	23.686	692
2022-08-26	39.320	39.970	39.320	39.870	23.626	545
2022-08-25	40.180	40.180	39.500	39.690	23.520	650
2022-08-24	39.680	40.190	39.580	39.750	23.555	527
2022-08-23	39.680	39.700	39.520	39.550	23.437	312
2022-08-22	39.270	41.990	39.270	39.680	23.514	1,324
2022-08-19	39.600	39.600	39.270	39.590	23.460	615
2022-08-18	39.590	39.700	39.200	39.600	23.466	841
2022-08-17	39.580	39.900	39.400	39.470	23.389	193
2022-08-16	39.600	39.910	39.110	39.580	23.455	958
2022-08-15	39.600	39.600	39.200	39.590	23.460	346
2022-08-12	39.290	39.550	37.640	39.520	23.419	1,629
2022-08-11	37.640	39.680	37.310	39.610	23.472	1,582
2022-08-10	37.600	37.600	37.210	37.590	22.275	610
2022-08-09	37.310	37.510	37.100	37.500	22.222	469
2022-08-08	37.280	37.350	36.900	37.310	22.109	442
2022-08-05	37.280	37.290	37.280	37.280	22.092	172
2022-08-04	37.210	37.290	37.160	37.290	22.098	672
2022-08-03	37.090	37.290	36.670	37.230	22.062	266
2022-08-02	37.320	37.350	36.400	37.070	21.967	797
2022-08-01	37.050	37.400	37.000	37.330	22.121	242
2022-07-29	37.250	37.500	37.110	37.390	22.157	383
2022-07-28	36.950	37.250	36.890	37.250	22.074	2,642
2022-07-27	36.990	37.140	36.930	36.950	21.896	450
2022-07-26	37.130	37.130	36.930	36.990	21.920	445
2022-07-25	37.100	37.100	36.900	36.900	21.866	561
2022-07-22	37.270	37.300	37.020	37.100	21.985	185
2022-07-21	37.100	37.500	36.950	37.270	22.086	891
2022-07-20	37.390	37.400	37.000	37.100	21.985	851
2022-07-19	36.800	37.340	36.710	37.200	22.044	465
2022-07-18	36.850	37.160	36.590	36.850	21.837	1,539
2022-07-15	36.720	36.800	36.500	36.790	21.801	227
2022-07-14	36.950	36.980	36.700	36.730	21.766	359
2022-07-13	36.670	36.710	36.570	36.700	21.748	179
2022-07-12	36.670	36.710	36.110	36.670	21.730	242
2022-07-11	36.090	36.880	36.070	36.540	21.653	195
2022-07-08	36.800	37.390	36.520	36.900	21.866	350
2022-07-07	36.110	37.240	36.110	36.800	21.807	564
2022-07-06	36.080	36.210	36.000	36.110	21.398	827
2022-07-05	36.640	36.640	36.040	36.070	21.375	885
2022-07-04	36.110	36.970	36.050	36.640	21.712	414
2022-07-01	36.050	36.370	36.000	36.120	21.404	802
2022-06-30	36.970	36.970	35.000	36.400	21.365	896
2022-06-29	36.990	36.990	36.860	36.900	21.658	313
2022-06-28	36.980	36.980	36.550	36.970	21.699	932
2022-06-27	36.610	37.620	36.600	36.990	21.711	411
2022-06-24	36.700	36.700	36.500	36.600	21.482	1,097

← NewerPage 18 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.