Fundo de Investimento Caixa Cedae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 45.000 | 45.680 | 45.000 | 45.500 | 26.018 | 506 |
| 2021-12-29 | 44.950 | 45.000 | 44.930 | 45.000 | 25.732 | 1,165 |
| 2021-12-28 | 44.260 | 45.000 | 44.260 | 44.950 | 25.703 | 1,044 |
| 2021-12-27 | 43.750 | 44.990 | 43.700 | 44.250 | 25.303 | 767 |
| 2021-12-23 | 43.240 | 44.200 | 43.240 | 43.690 | 24.983 | 952 |
| 2021-12-22 | 43.050 | 44.000 | 42.500 | 43.240 | 24.725 | 1,083 |
| 2021-12-21 | 44.000 | 44.000 | 43.020 | 43.530 | 24.891 | 377 |
| 2021-12-20 | 43.500 | 44.390 | 41.830 | 42.150 | 24.102 | 1,850 |
| 2021-12-17 | 44.500 | 44.500 | 43.470 | 44.050 | 25.189 | 1,454 |
| 2021-12-16 | 42.590 | 43.000 | 42.520 | 43.000 | 24.588 | 1,871 |
| 2021-12-15 | 42.310 | 42.750 | 42.100 | 42.520 | 24.314 | 1,035 |
| 2021-12-14 | 42.030 | 42.400 | 41.500 | 42.310 | 24.194 | 1,032 |
| 2021-12-13 | 39.310 | 42.340 | 39.310 | 42.030 | 24.034 | 2,491 |
| 2021-12-10 | 38.870 | 40.840 | 38.800 | 39.300 | 22.473 | 1,441 |
| 2021-12-09 | 39.250 | 39.250 | 38.870 | 38.870 | 22.227 | 644 |
| 2021-12-08 | 39.010 | 39.320 | 38.880 | 39.000 | 22.301 | 346 |
| 2021-12-07 | 38.690 | 39.010 | 38.690 | 39.010 | 22.307 | 1,426 |
| 2021-12-06 | 39.100 | 39.320 | 38.000 | 38.680 | 22.118 | 3,428 |
| 2021-12-03 | 39.050 | 39.290 | 39.000 | 39.100 | 22.358 | 1,188 |
| 2021-12-02 | 39.100 | 39.300 | 38.910 | 39.050 | 22.330 | 1,265 |
| 2021-12-01 | 39.100 | 39.220 | 38.600 | 39.200 | 22.415 | 1,897 |
| 2021-11-30 | 38.610 | 39.990 | 38.610 | 39.470 | 22.570 | 1,843 |
| 2021-11-29 | 38.920 | 39.000 | 38.300 | 38.610 | 22.078 | 713 |
| 2021-11-26 | 38.690 | 38.910 | 38.490 | 38.810 | 22.192 | 1,797 |
| 2021-11-25 | 38.900 | 38.920 | 38.500 | 38.690 | 22.124 | 2,980 |
| 2021-11-24 | 39.790 | 39.790 | 38.900 | 38.920 | 22.255 | 818 |
| 2021-11-23 | 39.750 | 39.870 | 39.190 | 39.800 | 22.758 | 868 |
| 2021-11-22 | 39.870 | 39.870 | 39.570 | 39.750 | 22.730 | 710 |
| 2021-11-19 | 39.580 | 40.000 | 39.580 | 39.870 | 22.798 | 1,341 |
| 2021-11-18 | 39.650 | 39.990 | 38.800 | 39.570 | 22.627 | 2,160 |
| 2021-11-17 | 39.950 | 39.990 | 39.620 | 39.650 | 22.673 | 1,130 |
| 2021-11-16 | 39.950 | 40.800 | 39.470 | 39.950 | 22.844 | 2,126 |
| 2021-11-12 | 40.020 | 40.040 | 39.580 | 39.950 | 22.844 | 2,077 |
| 2021-11-11 | 40.000 | 40.940 | 39.000 | 40.010 | 22.879 | 1,254 |
| 2021-11-10 | 39.950 | 41.190 | 39.000 | 39.960 | 22.850 | 1,258 |
| 2021-11-09 | 40.040 | 44.000 | 39.010 | 39.990 | 22.867 | 4,061 |
| 2021-11-08 | 43.490 | 43.490 | 40.000 | 40.050 | 22.901 | 7,028 |
| 2021-11-05 | 46.740 | 46.740 | 42.550 | 43.490 | 24.868 | 2,921 |
| 2021-11-04 | 49.500 | 50.000 | 47.140 | 47.310 | 27.053 | 1,819 |
| 2021-11-03 | 49.520 | 51.650 | 49.250 | 49.500 | 28.305 | 2,819 |
| 2021-11-01 | 56.100 | 56.100 | 47.360 | 49.520 | 28.317 | 5,391 |
| 2021-10-29 | 57.970 | 58.000 | 56.500 | 56.500 | 32.308 | 2,451 |
| 2021-10-28 | 57.990 | 58.000 | 57.820 | 57.980 | 33.154 | 2,020 |
| 2021-10-27 | 56.010 | 58.100 | 56.010 | 57.990 | 33.160 | 1,805 |
| 2021-10-26 | 58.010 | 58.180 | 57.900 | 58.170 | 33.263 | 2,133 |
| 2021-10-25 | 57.860 | 58.060 | 57.390 | 58.000 | 33.166 | 1,685 |
| 2021-10-22 | 57.990 | 57.990 | 56.000 | 57.880 | 33.097 | 3,117 |
| 2021-10-21 | 57.940 | 57.950 | 57.500 | 57.800 | 33.051 | 3,396 |
← NewerPage 21 of 21 · 1,248 trading days
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.