Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	40.990	40.990	40.400	40.400	38.976	107
2026-07-21	40.020	40.770	39.810	40.700	39.266	381
2026-07-20	40.800	40.800	39.720	39.750	38.349	317
2026-07-17	40.790	40.790	40.300	40.500	39.073	69
2026-07-16	40.370	40.770	40.370	40.660	39.227	249
2026-07-15	40.400	40.800	39.970	40.360	38.938	438
2026-07-14	40.110	40.400	39.500	40.350	38.928	2,488
2026-07-13	40.210	40.250	40.030	40.030	38.619	56
2026-07-10	40.780	40.780	40.050	40.050	38.639	66
2026-07-09	40.200	40.200	39.810	40.200	38.783	302
2026-07-08	40.200	40.290	39.000	40.280	38.861	3,251
2026-07-07	40.970	40.970	40.200	40.680	39.247	52
2026-07-06	40.980	43.990	40.300	40.300	38.880	288
2026-07-03	40.080	40.890	40.080	40.160	38.745	369
2026-07-02	40.970	40.970	40.160	40.480	39.054	47
2026-07-01	39.850	40.800	39.850	40.690	39.256	139
2026-06-30	40.700	40.700	40.190	40.310	38.446	294
2026-06-29	40.730	40.730	40.070	40.700	38.818	477
2026-06-26	40.240	40.790	40.230	40.370	38.503	157
2026-06-25	40.800	40.800	40.240	40.240	38.379	708
2026-06-24	40.980	40.980	40.240	40.600	38.722	114
2026-06-23	40.990	40.990	40.220	40.230	38.370	394
2026-06-22	40.530	40.900	40.200	40.200	38.341	104
2026-06-19	40.200	40.510	40.200	40.510	38.637	98
2026-06-18	41.390	41.390	40.120	40.200	38.341	1,735
2026-06-17	40.140	41.370	40.140	41.300	39.390	1,779
2026-06-16	40.600	40.600	40.590	40.590	38.713	301
2026-06-15	40.770	40.770	40.050	40.600	38.722	862
2026-06-12	40.480	40.500	40.150	40.150	38.293	530
2026-06-11	40.070	40.790	40.070	40.150	38.293	552
2026-06-10	40.920	40.920	40.010	40.050	38.198	482
2026-06-09	40.410	40.740	40.410	40.510	38.637	76
2026-06-08	40.810	40.810	40.400	40.410	38.541	80
2026-06-05	41.000	41.000	40.220	40.690	38.808	141
2026-06-03	40.750	40.750	40.000	40.060	38.207	2,576
2026-06-02	41.150	41.150	40.710	40.720	38.837	312
2026-06-01	41.510	41.760	40.680	40.740	38.856	269
2026-05-29	41.640	41.640	40.750	41.500	39.130	827
2026-05-28	41.400	41.610	41.400	41.410	39.045	190
2026-05-27	41.370	41.390	40.950	41.390	39.026	91
2026-05-26	41.070	41.080	40.960	40.960	38.621	477
2026-05-25	41.400	41.880	40.960	41.500	39.130	136
2026-05-22	41.450	41.450	40.920	41.090	38.744	2,944
2026-05-21	41.690	41.700	41.490	41.490	39.121	245
2026-05-20	41.800	41.980	41.050	41.700	39.319	3,381
2026-05-19	41.990	41.990	41.750	41.750	39.366	85
2026-05-18	41.750	41.870	41.740	41.750	39.366	260
2026-05-15	42.160	42.160	41.860	41.870	39.479	51
2026-05-14	41.630	42.380	41.630	41.890	39.498	88
2026-05-13	41.990	41.990	41.630	41.650	39.272	288
2026-05-12	41.860	42.010	41.680	41.700	39.319	220
2026-05-11	42.000	42.000	41.850	41.850	39.460	48
2026-05-08	41.950	41.950	41.900	41.950	39.554	1,290
2026-05-07	42.010	42.110	41.900	41.950	39.554	258
2026-05-06	42.030	42.380	41.880	41.900	39.507	266
2026-05-05	43.280	43.280	42.010	42.010	39.611	292
2026-05-04	42.930	47.000	42.060	42.130	39.724	576
2026-04-30	42.650	42.940	42.300	42.500	39.639	484
2026-04-29	42.650	42.650	42.260	42.450	39.592	911
2026-04-28	42.470	42.650	42.220	42.260	39.415	230

← NewerPage 2 of 21 · 1,250 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.