Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	40.880	41.150	40.390	40.880	35.575	218
2025-10-28	40.800	40.880	40.670	40.880	35.575	108
2025-10-27	40.760	40.760	40.400	40.500	35.244	599
2025-10-24	40.850	40.940	40.430	40.750	35.462	44
2025-10-23	40.800	40.960	40.510	40.850	35.549	542
2025-10-22	40.580	40.940	40.490	40.490	35.235	484
2025-10-21	39.920	40.660	39.920	40.650	35.375	494
2025-10-20	40.250	40.780	40.250	40.570	35.305	189
2025-10-17	40.570	40.940	40.200	40.210	34.992	1,258
2025-10-16	40.950	40.950	40.550	40.800	35.505	390
2025-10-15	40.270	40.950	40.270	40.950	35.636	42
2025-10-14	40.920	40.950	40.690	40.950	35.636	448
2025-10-13	40.360	40.680	40.280	40.280	35.053	193
2025-10-10	40.490	40.690	40.330	40.330	35.096	311
2025-10-09	40.690	40.690	40.540	40.690	35.409	956
2025-10-08	40.150	40.800	40.150	40.690	35.409	721
2025-10-07	40.900	40.900	40.210	40.500	35.244	353
2025-10-06	40.950	40.950	40.290	40.400	35.157	280
2025-10-03	40.240	40.930	40.240	40.930	35.618	171
2025-10-02	40.990	41.000	40.260	40.260	35.035	992
2025-10-01	41.430	41.430	40.300	40.790	35.496	366
2025-09-30	41.780	41.850	41.500	41.850	36.051	126
2025-09-29	40.900	41.790	40.800	41.790	35.999	97
2025-09-26	40.890	41.690	40.890	40.930	35.258	126
2025-09-25	42.200	42.200	41.020	41.190	35.482	890
2025-09-24	41.550	42.750	41.550	42.750	36.826	29
2025-09-23	41.550	43.000	41.510	41.550	35.792	223
2025-09-22	42.600	42.600	41.500	42.400	36.524	166
2025-09-19	41.130	42.600	41.130	42.600	36.697	383
2025-09-18	41.090	41.140	40.940	41.140	35.439	125
2025-09-17	40.650	40.950	40.650	40.660	35.025	223
2025-09-16	40.730	40.730	40.660	40.710	35.069	416
2025-09-15	40.720	40.730	40.320	40.650	35.017	50
2025-09-12	40.740	40.750	40.330	40.560	34.939	63
2025-09-11	40.140	40.760	40.140	40.500	34.888	223
2025-09-10	40.440	40.790	40.070	40.100	34.543	419
2025-09-09	40.100	40.780	40.100	40.440	34.836	34
2025-09-08	40.010	40.900	39.840	40.100	34.543	295
2025-09-05	40.480	40.480	40.000	40.000	34.457	256
2025-09-04	40.000	40.190	40.000	40.000	34.457	68
2025-09-03	40.240	40.300	39.830	40.000	34.457	45
2025-09-02	40.240	40.240	39.720	40.000	34.457	107
2025-09-01	39.750	40.300	39.560	40.240	34.664	907
2025-08-29	40.190	41.100	40.180	40.180	34.216	561
2025-08-28	40.460	40.950	40.210	40.900	34.829	151
2025-08-27	40.800	40.800	40.360	40.530	34.514	68
2025-08-26	40.220	40.800	40.180	40.800	34.744	194
2025-08-25	40.710	41.360	40.170	41.000	34.914	66
2025-08-22	40.130	41.470	39.500	39.650	33.765	1,671
2025-08-21	40.960	40.960	40.180	40.400	34.403	13
2025-08-20	40.190	40.580	40.180	40.480	34.471	146
2025-08-19	40.550	41.440	40.200	40.200	34.233	126
2025-08-18	40.500	41.490	40.170	40.510	34.497	93
2025-08-15	41.400	41.400	40.100	40.650	34.616	368
2025-08-14	40.180	41.160	40.100	41.160	35.050	352
2025-08-13	40.070	40.510	40.070	40.500	34.488	156
2025-08-12	40.060	41.080	40.060	41.080	34.982	462
2025-08-11	40.000	41.500	40.000	40.600	34.574	423
2025-08-08	40.680	40.680	39.970	40.400	34.403	51
2025-08-07	40.670	40.670	40.290	40.560	34.539	498

← NewerPage 5 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.