Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	41.860	42.000	41.210	41.220	37.160	518
2026-01-27	41.290	41.990	41.290	41.860	37.737	619
2026-01-26	41.870	41.920	40.700	41.300	37.232	539
2026-01-23	41.030	41.300	41.030	41.280	37.214	208
2026-01-22	41.460	41.870	40.410	41.030	36.989	1,704
2026-01-21	40.700	41.550	40.700	41.380	37.305	640
2026-01-20	41.290	41.490	40.910	41.100	37.052	2,190
2026-01-19	40.780	41.640	40.650	40.650	36.646	462
2026-01-16	41.010	41.790	40.650	40.780	36.764	334
2026-01-15	40.910	42.790	40.560	40.600	36.601	2,145
2026-01-14	40.900	40.900	40.550	40.560	36.565	127
2026-01-13	41.270	41.280	40.400	41.100	37.052	1,540
2026-01-12	40.550	40.550	40.360	40.380	36.403	970
2026-01-09	41.060	41.060	40.360	40.360	36.385	360
2026-01-08	40.770	40.900	40.300	40.750	36.737	705
2026-01-07	41.310	41.310	40.120	40.200	36.241	2,655
2026-01-06	41.300	41.300	41.300	41.300	37.232	181
2026-01-05	41.310	41.310	41.030	41.190	37.133	113
2026-01-02	40.150	41.310	40.150	40.960	36.926	685
2025-12-30	40.590	41.210	40.590	40.960	36.495	198
2025-12-29	41.310	41.310	40.590	41.080	36.602	611
2025-12-26	40.990	41.260	40.330	41.250	36.753	229
2025-12-23	40.990	40.990	40.790	40.800	36.353	678
2025-12-22	40.850	40.850	40.350	40.620	36.192	573
2025-12-19	40.800	40.990	40.660	40.910	36.451	120
2025-12-18	40.630	40.990	40.540	40.790	36.344	431
2025-12-17	40.710	40.990	40.500	40.600	36.174	580
2025-12-16	40.500	40.740	40.450	40.630	36.201	239
2025-12-15	40.670	40.820	40.450	40.540	36.121	166
2025-12-12	40.720	40.720	40.520	40.610	36.183	379
2025-12-11	40.920	40.920	40.620	40.690	36.254	190
2025-12-10	40.980	40.980	40.620	40.920	36.459	685
2025-12-09	40.990	40.990	40.620	40.950	36.486	94
2025-12-08	41.000	41.260	40.620	41.000	36.531	242
2025-12-05	41.100	41.100	40.620	41.000	36.531	161
2025-12-04	41.100	41.100	40.710	40.900	36.442	185
2025-12-03	40.250	41.100	40.250	41.100	36.620	72
2025-12-02	41.100	41.100	40.210	40.240	35.854	211
2025-12-01	39.940	41.150	39.940	41.150	36.664	258
2025-11-28	40.690	40.780	40.690	40.750	35.886	472
2025-11-27	40.710	40.710	40.210	40.700	35.842	76
2025-11-26	40.730	40.730	40.360	40.710	35.851	75
2025-11-25	40.020	40.730	40.000	40.670	35.815	598
2025-11-24	40.690	40.690	40.000	40.090	35.305	1,332
2025-11-21	41.000	41.000	40.650	40.690	35.833	94
2025-11-19	41.000	41.000	39.820	40.630	35.780	1,052
2025-11-18	40.560	41.480	40.460	41.480	36.529	216
2025-11-17	40.960	40.960	40.500	40.560	35.718	869
2025-11-14	41.370	41.370	40.390	40.960	36.071	779
2025-11-13	41.320	41.320	40.160	40.380	35.560	898
2025-11-12	40.410	40.880	40.410	40.860	35.983	70
2025-11-11	41.000	41.330	40.330	40.990	36.097	239
2025-11-10	40.480	41.360	40.330	41.000	36.106	207
2025-11-07	41.350	41.360	41.000	41.110	36.203	181
2025-11-06	40.650	40.740	40.460	40.460	35.630	71
2025-11-05	40.620	41.400	40.610	40.900	36.018	111
2025-11-04	41.290	41.290	40.470	40.620	35.771	64
2025-11-03	40.600	40.600	39.960	40.550	35.710	454
2025-10-31	41.280	41.280	40.770	40.770	35.479	332
2025-10-30	40.500	41.280	40.500	40.750	35.462	237

← NewerPage 4 of 21 · 1,251 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.