Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	38.380	38.470	38.150	38.440	31.631	85
2025-05-12	38.150	38.560	38.150	38.380	31.581	251
2025-05-09	38.180	38.350	38.040	38.330	31.540	110
2025-05-08	38.180	38.300	37.860	38.230	31.458	62
2025-05-07	38.380	38.380	38.050	38.280	31.499	78
2025-05-06	38.000	38.050	37.800	38.000	31.269	146
2025-05-05	38.110	43.990	37.500	38.290	31.507	1,640
2025-05-02	38.600	38.600	38.070	38.300	31.515	235
2025-04-30	38.300	38.840	38.300	38.840	31.597	1,074
2025-04-29	38.340	38.600	38.340	38.600	31.402	415
2025-04-28	38.660	38.660	38.360	38.600	31.402	1,006
2025-04-25	38.850	38.850	38.420	38.800	31.565	333
2025-04-24	38.950	38.950	38.800	38.850	31.606	151
2025-04-23	38.970	38.970	38.400	38.790	31.557	105
2025-04-22	38.120	38.970	38.120	38.970	31.703	181
2025-04-17	38.030	38.510	38.020	38.510	31.329	345
2025-04-16	37.900	38.380	37.900	38.380	31.223	1,965
2025-04-15	38.390	38.390	38.000	38.380	31.223	351
2025-04-14	38.400	38.400	38.360	38.360	31.207	204
2025-04-11	38.400	38.400	38.050	38.400	31.239	30
2025-04-10	38.370	38.380	38.020	38.360	31.207	46
2025-04-09	38.390	38.390	37.910	38.380	31.223	1,126
2025-04-08	38.500	38.510	37.910	38.050	30.955	205
2025-04-07	38.180	38.430	37.890	38.000	30.914	384
2025-04-04	38.500	38.500	38.050	38.050	30.955	213
2025-04-03	38.340	38.480	37.660	38.300	31.158	309
2025-04-02	38.380	38.380	38.210	38.380	31.223	196
2025-04-01	39.200	39.200	38.180	38.380	31.223	202
2025-03-31	39.010	39.200	38.510	39.160	31.495	309
2025-03-28	39.010	39.010	38.380	38.980	31.351	259
2025-03-27	38.900	38.900	38.800	38.890	31.278	476
2025-03-26	38.900	38.900	38.890	38.890	31.278	27
2025-03-25	38.830	38.930	38.800	38.910	31.294	104
2025-03-24	39.000	39.000	38.420	38.460	30.932	175
2025-03-21	38.490	39.000	38.380	38.380	30.868	291
2025-03-20	38.480	38.490	38.360	38.490	30.956	281
2025-03-19	38.800	38.800	38.230	38.490	30.956	291
2025-03-18	39.010	39.010	38.790	38.790	31.198	291
2025-03-17	38.700	39.010	38.680	39.000	31.367	126
2025-03-14	38.700	38.700	38.680	38.690	31.117	206
2025-03-13	38.100	38.700	38.100	38.330	30.828	171
2025-03-12	38.690	38.690	38.040	38.300	30.804	324
2025-03-11	38.010	38.670	38.010	38.500	30.965	129
2025-03-10	38.510	38.950	38.400	38.700	31.125	410
2025-03-07	37.500	38.500	37.500	38.400	30.884	334
2025-03-06	38.000	38.150	37.400	38.130	30.667	179
2025-03-05	38.150	38.150	37.350	37.550	30.200	169
2025-02-28	39.000	39.000	38.410	38.600	30.674	288
2025-02-27	38.330	38.990	38.000	38.990	30.984	241
2025-02-26	38.980	39.000	38.020	38.640	30.706	169
2025-02-25	38.500	38.990	38.300	38.690	30.746	171
2025-02-24	39.000	39.000	38.050	38.360	30.484	163
2025-02-21	38.150	38.990	38.110	38.990	30.984	110
2025-02-20	38.170	38.990	38.120	38.120	30.293	105
2025-02-19	38.480	39.000	38.020	38.020	30.213	1,301
2025-02-18	38.890	38.890	38.000	38.480	30.579	143
2025-02-17	38.040	38.500	38.000	38.500	30.595	390
2025-02-14	38.380	38.960	37.650	38.880	30.897	694
2025-02-13	38.300	38.380	38.000	38.020	30.213	62
2025-02-12	38.000	38.940	38.000	38.300	30.436	61

← NewerPage 7 of 21 · 1,248 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.