Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	36.700	36.700	36.500	36.600	21.482	1,097
2022-06-23	36.210	36.720	36.210	36.700	21.541	1,165
2022-06-22	36.780	36.970	36.400	36.410	21.370	1,173
2022-06-21	36.800	36.800	36.660	36.780	21.588	1,068
2022-06-20	36.980	36.980	35.220	36.910	21.664	1,037
2022-06-17	37.420	37.430	35.300	36.990	21.711	855
2022-06-15	37.790	37.790	37.340	37.430	21.969	617
2022-06-14	37.630	37.900	37.240	37.760	22.163	684
2022-06-13	38.460	38.750	37.130	37.490	22.004	391
2022-06-10	38.980	40.000	36.010	37.790	22.180	5,573
2022-06-09	38.570	39.000	38.100	38.300	22.480	1,532
2022-06-08	38.050	38.610	38.050	38.580	22.644	190
2022-06-07	38.600	38.710	38.130	38.480	22.585	143
2022-06-06	38.910	38.930	37.000	38.600	22.656	876
2022-06-03	38.980	38.990	38.800	38.910	22.838	668
2022-06-02	38.970	39.360	38.970	39.000	22.891	704
2022-06-01	39.690	39.690	38.710	38.980	22.879	178
2022-05-31	38.790	39.300	38.790	39.020	22.702	825
2022-05-30	38.840	38.890	38.760	38.820	22.586	580
2022-05-27	38.600	38.850	38.600	38.830	22.591	1,322
2022-05-26	38.450	38.970	38.450	38.500	22.399	801
2022-05-25	38.620	38.990	38.450	38.450	22.370	872
2022-05-24	38.300	38.620	38.220	38.620	22.469	818
2022-05-23	38.970	38.970	38.220	38.550	22.429	364
2022-05-20	38.280	39.130	38.280	38.350	22.312	199
2022-05-19	38.640	38.970	38.070	38.950	22.661	369
2022-05-18	38.310	39.090	38.310	38.660	22.493	344
2022-05-17	38.750	39.200	38.700	38.750	22.545	393
2022-05-16	39.000	39.190	38.720	38.750	22.545	442
2022-05-13	38.570	39.200	38.120	39.190	22.801	487
2022-05-12	38.960	38.960	38.100	38.260	22.260	656
2022-05-11	38.200	38.970	38.170	38.360	22.318	625
2022-05-10	38.350	38.950	38.100	38.780	22.562	427
2022-05-09	38.890	38.890	38.300	38.350	22.312	716
2022-05-06	38.500	39.230	38.110	38.900	22.632	528
2022-05-05	39.300	39.420	38.420	38.420	22.353	1,040
2022-05-04	39.600	39.690	38.610	38.830	22.591	1,231
2022-05-03	39.490	39.600	39.000	39.440	22.946	322
2022-05-02	39.400	39.400	39.010	39.020	22.702	645
2022-04-29	39.350	39.600	39.280	39.390	22.714	918
2022-04-28	39.300	39.380	39.000	39.360	22.697	873
2022-04-27	39.300	39.590	39.290	39.360	22.697	650
2022-04-26	39.500	39.600	39.140	39.350	22.691	622
2022-04-25	39.500	39.980	39.060	39.300	22.662	887
2022-04-22	39.490	39.700	39.400	39.550	22.806	329
2022-04-20	39.450	39.520	39.450	39.500	22.777	389
2022-04-19	39.650	40.000	39.290	39.500	22.777	427
2022-04-18	39.500	39.500	39.000	39.350	22.691	1,303
2022-04-14	39.680	39.990	39.530	39.650	22.864	221
2022-04-13	39.530	39.890	39.500	39.500	22.777	337
2022-04-12	39.990	39.990	39.430	39.530	22.795	909
2022-04-11	39.790	39.990	39.460	39.500	22.777	2,340
2022-04-08	39.990	40.190	39.560	39.790	22.945	1,165
2022-04-07	39.900	39.990	39.500	39.990	23.060	1,626
2022-04-06	39.720	39.980	39.430	39.900	23.008	625
2022-04-05	39.820	40.270	39.250	39.810	22.956	639
2022-04-04	40.830	41.310	38.600	39.630	22.852	11,269
2022-04-01	41.000	41.970	39.500	40.360	23.273	1,285
2022-03-31	41.930	42.030	41.000	41.560	23.765	733
2022-03-30	41.500	41.980	41.040	41.500	23.731	894

← NewerPage 19 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.