Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.470	42.880	41.910	42.470	39.611	853
2026-04-24	42.290	42.470	42.100	42.200	39.359	479
2026-04-23	42.490	42.490	42.050	42.080	39.247	390
2026-04-22	42.500	42.880	42.170	42.600	39.732	398
2026-04-20	42.200	42.950	42.110	42.400	39.545	463
2026-04-17	42.190	42.970	42.160	42.970	40.077	415
2026-04-16	42.340	42.740	42.130	42.520	39.657	139
2026-04-15	41.950	42.900	41.950	42.340	39.489	633
2026-04-14	42.390	42.700	42.030	42.060	39.228	145
2026-04-13	42.100	42.980	41.880	42.390	39.536	1,137
2026-04-10	42.310	42.410	42.000	42.030	39.200	438
2026-04-09	42.230	42.880	42.040	42.450	39.592	343
2026-04-08	42.250	43.000	42.190	42.230	39.387	245
2026-04-07	42.110	42.850	42.090	42.180	39.340	344
2026-04-06	42.380	42.840	42.030	42.080	39.247	86
2026-04-02	42.710	42.710	41.450	42.380	39.527	470
2026-04-01	42.140	43.070	42.000	42.900	40.012	105
2026-03-31	42.620	43.000	42.620	43.000	39.660	166
2026-03-30	42.830	42.960	42.610	42.660	39.346	71
2026-03-27	42.950	43.000	42.830	42.830	39.503	55
2026-03-26	41.500	43.090	41.500	43.070	39.724	223
2026-03-25	42.800	43.000	42.760	42.990	39.651	152
2026-03-24	42.710	43.300	42.410	43.300	39.937	175
2026-03-23	42.310	42.700	42.260	42.700	39.383	172
2026-03-20	43.460	43.460	41.060	43.180	39.826	1,069
2026-03-19	42.720	43.460	42.100	43.460	40.084	478
2026-03-18	41.770	42.370	41.510	42.320	39.033	71
2026-03-17	41.970	42.400	41.510	41.510	38.286	468
2026-03-16	41.030	42.000	41.030	42.000	38.738	142
2026-03-13	42.910	42.910	41.000	41.000	37.815	549
2026-03-12	42.900	42.940	41.010	41.010	37.825	1,210
2026-03-11	42.940	42.940	42.340	42.940	39.605	108
2026-03-10	42.730	42.730	42.330	42.730	39.411	209
2026-03-09	42.810	42.810	41.830	42.730	39.411	300
2026-03-06	42.500	45.110	42.040	43.690	40.296	165
2026-03-05	41.740	42.000	41.430	41.990	38.728	71
2026-03-04	42.000	42.000	41.420	41.420	38.203	1,908
2026-03-03	41.930	41.990	41.740	41.960	38.701	179
2026-03-02	41.920	42.170	41.750	41.970	38.710	135
2026-02-27	41.960	42.000	41.890	41.920	38.228	525
2026-02-26	41.850	41.960	41.850	41.890	38.201	373
2026-02-25	41.960	41.960	41.740	41.960	38.264	1,209
2026-02-24	41.860	41.960	41.740	41.770	38.091	358
2026-02-23	41.860	41.960	41.740	41.790	38.109	602
2026-02-20	41.940	41.950	41.750	41.860	38.173	424
2026-02-19	41.960	41.960	41.740	41.740	38.064	283
2026-02-18	41.750	41.960	41.560	41.720	38.046	73
2026-02-13	41.850	41.900	41.650	41.750	38.073	569
2026-02-12	41.400	41.800	41.350	41.540	37.881	555
2026-02-11	41.500	41.800	41.210	41.700	38.027	42
2026-02-10	41.940	41.940	41.500	41.600	37.936	753
2026-02-09	41.900	41.900	41.500	41.880	38.192	241
2026-02-06	41.750	41.950	41.530	41.590	37.927	441
2026-02-05	41.980	41.980	41.780	41.790	38.109	236
2026-02-04	41.500	41.980	41.500	41.980	38.283	367
2026-02-03	41.980	41.990	41.600	41.600	37.936	361
2026-02-02	42.000	42.000	41.470	41.980	38.283	176
2026-01-30	41.990	42.000	41.880	42.000	37.863	664
2026-01-29	41.420	41.850	41.420	41.640	37.539	369
2026-01-28	41.860	42.000	41.210	41.220	37.160	518

← NewerPage 3 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.