Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	40.700	40.710	40.000	40.250	34.275	413
2025-08-05	40.020	42.480	40.020	40.100	34.148	1,218
2025-08-04	40.000	40.540	39.430	39.800	33.892	91
2025-08-01	39.900	40.500	39.050	39.840	33.926	1,909
2025-07-31	40.250	40.250	40.020	40.020	33.690	779
2025-07-30	40.390	40.390	39.660	39.850	33.547	220
2025-07-29	39.670	40.880	39.540	40.020	33.690	2,234
2025-07-28	39.840	40.470	39.700	39.830	33.530	410
2025-07-25	39.830	39.840	39.420	39.650	33.378	402
2025-07-24	39.540	39.710	39.540	39.710	33.429	374
2025-07-23	39.050	39.700	39.050	39.210	33.008	813
2025-07-22	39.110	39.400	39.030	39.100	32.915	440
2025-07-21	39.190	39.400	39.060	39.250	33.042	117
2025-07-18	39.700	39.700	38.620	39.190	32.991	591
2025-07-17	38.610	39.880	38.610	39.600	33.336	785
2025-07-16	39.510	39.510	38.500	38.600	32.494	2,211
2025-07-15	39.890	39.900	39.340	39.800	33.505	420
2025-07-14	39.040	39.920	39.040	39.530	33.277	195
2025-07-11	39.640	40.000	39.550	39.820	33.521	175
2025-07-10	39.110	39.690	39.010	39.650	33.378	775
2025-07-09	38.910	40.000	38.910	39.100	32.915	516
2025-07-08	39.440	39.440	38.710	38.900	32.747	79
2025-07-07	39.020	39.990	39.020	39.300	33.084	371
2025-07-04	38.970	39.000	38.710	39.000	32.831	512
2025-07-03	38.530	38.900	38.530	38.900	32.747	308
2025-07-02	38.520	38.890	38.500	38.500	32.410	299
2025-07-01	38.410	38.980	38.410	38.520	32.427	756
2025-06-30	38.950	39.370	38.920	39.200	32.620	470
2025-06-27	39.180	39.390	38.920	38.920	32.387	283
2025-06-26	39.000	39.190	39.000	39.000	32.454	215
2025-06-25	38.980	38.990	38.830	38.990	32.446	111
2025-06-24	38.730	38.890	38.730	38.890	32.362	274
2025-06-23	38.770	38.900	38.730	38.750	32.246	331
2025-06-20	38.730	38.990	38.730	38.900	32.371	971
2025-06-18	39.000	39.000	38.730	38.740	32.238	173
2025-06-17	39.150	39.150	38.730	39.000	32.454	353
2025-06-16	39.150	39.150	38.590	38.810	32.296	72
2025-06-13	39.150	39.150	38.570	39.090	32.529	148
2025-06-12	38.990	39.150	38.570	38.600	32.121	555
2025-06-11	38.950	39.140	38.570	38.600	32.121	376
2025-06-10	39.070	39.220	38.880	38.980	32.437	452
2025-06-09	38.610	39.230	38.610	38.720	32.221	160
2025-06-06	38.690	38.900	38.510	38.650	32.163	399
2025-06-05	39.230	39.280	38.800	38.800	32.288	214
2025-06-04	39.910	39.910	39.150	39.220	32.637	265
2025-06-03	38.520	39.950	38.520	38.870	32.346	339
2025-06-02	44.310	44.310	38.510	38.850	32.329	332
2025-05-30	39.000	39.390	38.740	39.390	32.412	58
2025-05-29	38.900	39.000	38.740	39.000	32.091	256
2025-05-28	38.970	39.000	38.640	38.990	32.083	207
2025-05-27	38.990	39.450	38.990	39.000	32.091	96
2025-05-26	39.000	39.000	38.880	38.990	32.083	346
2025-05-23	39.500	39.500	38.400	38.660	31.812	565
2025-05-22	39.000	39.500	38.300	39.500	32.503	728
2025-05-21	38.570	38.800	38.570	38.740	31.877	265
2025-05-20	38.500	38.790	38.500	38.790	31.919	353
2025-05-19	38.790	38.790	38.170	38.340	31.548	664
2025-05-16	38.600	38.800	38.320	38.600	31.762	379
2025-05-15	39.490	39.490	38.310	38.790	31.919	571
2025-05-14	38.560	40.880	38.400	39.500	32.503	614

← NewerPage 6 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.