Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	40.550	41.990	40.550	41.500	23.731	709
2022-03-28	40.200	41.000	40.100	40.540	23.182	1,149
2022-03-25	40.250	40.250	39.920	40.250	23.016	708
2022-03-24	40.190	40.250	39.900	39.900	22.816	956
2022-03-23	40.220	40.220	39.960	40.190	22.981	212
2022-03-22	40.200	40.250	39.990	40.250	23.016	1,469
2022-03-21	40.250	40.250	40.170	40.200	22.987	460
2022-03-18	39.990	40.250	39.500	40.250	23.016	687
2022-03-17	40.200	40.240	39.940	39.990	22.867	561
2022-03-16	40.240	40.250	39.860	40.200	22.987	419
2022-03-15	40.010	40.250	40.000	40.250	23.016	322
2022-03-14	40.240	40.250	39.510	40.000	22.873	526
2022-03-11	40.240	40.250	39.520	40.240	23.010	834
2022-03-10	40.250	40.250	40.100	40.240	23.010	887
2022-03-09	41.000	41.590	40.230	40.250	23.016	760
2022-03-08	40.270	41.000	40.260	41.000	23.445	622
2022-03-07	41.250	41.250	40.620	40.640	23.239	190
2022-03-04	41.320	41.320	40.500	41.210	23.565	306
2022-03-03	41.530	41.580	40.450	40.500	23.159	628
2022-03-02	39.850	40.470	39.800	40.460	23.136	1,651
2022-02-25	40.220	41.000	40.010	40.220	22.999	1,101
2022-02-24	40.720	40.720	40.000	40.220	22.999	1,406
2022-02-23	41.770	41.780	40.500	40.750	23.302	2,633
2022-02-22	42.140	42.980	41.200	41.780	23.891	792
2022-02-21	43.030	43.580	41.930	42.000	24.016	1,782
2022-02-18	43.490	44.000	43.030	43.030	24.605	569
2022-02-17	43.680	43.680	42.570	42.990	24.583	423
2022-02-16	42.560	43.680	42.390	43.680	24.977	490
2022-02-15	42.610	42.610	41.930	42.560	24.337	680
2022-02-14	42.040	42.870	42.000	42.610	24.365	384
2022-02-11	41.800	43.030	41.800	42.040	24.039	591
2022-02-10	42.300	43.000	41.020	41.790	23.896	1,994
2022-02-09	44.150	44.160	42.300	42.300	24.188	1,208
2022-02-08	42.910	44.050	42.500	43.930	25.120	843
2022-02-07	43.020	43.720	42.310	42.900	24.531	1,255
2022-02-04	43.680	44.300	43.260	43.740	25.011	304
2022-02-03	43.230	43.950	43.000	43.680	24.977	508
2022-02-02	44.800	44.800	41.010	43.500	24.874	686
2022-02-01	45.690	45.690	44.750	44.900	25.675	389
2022-01-31	45.450	45.870	45.110	45.700	26.132	778
2022-01-28	45.000	45.500	44.800	45.430	25.978	269
2022-01-27	45.320	45.330	45.020	45.300	25.903	498
2022-01-26	45.310	45.400	45.300	45.320	25.915	386
2022-01-25	45.640	45.800	45.310	45.310	25.909	1,329
2022-01-24	45.790	45.800	45.310	45.640	26.098	638
2022-01-21	45.030	46.400	45.030	45.420	25.972	725
2022-01-20	44.300	45.970	44.000	45.690	26.126	645
2022-01-19	44.230	46.000	43.820	44.460	25.423	1,838
2022-01-18	44.230	44.230	43.550	44.120	25.229	654
2022-01-17	44.300	44.300	43.500	44.230	25.292	740
2022-01-14	43.970	44.300	43.580	44.300	25.332	730
2022-01-13	43.980	43.990	43.000	43.960	25.137	657
2022-01-12	44.650	44.650	42.610	44.100	25.217	1,459
2022-01-11	44.800	44.800	44.530	44.680	25.549	804
2022-01-10	45.170	45.180	44.800	44.800	25.618	786
2022-01-07	44.710	45.330	44.080	45.180	25.835	743
2022-01-06	44.520	45.460	44.060	44.700	25.560	581
2022-01-05	46.030	46.290	44.500	44.500	25.446	863
2022-01-04	45.020	46.000	45.020	45.470	26.001	703
2022-01-03	45.490	45.500	41.820	44.590	25.497	775

← NewerPage 20 of 21 · 1,253 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.