Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	38.130	38.460	38.000	38.450	30.555	105
2025-02-10	38.800	38.800	38.000	38.130	30.301	707
2025-02-07	38.880	38.900	38.600	38.800	30.833	60
2025-02-06	38.620	39.000	38.520	38.600	30.674	113
2025-02-05	38.320	38.800	38.230	38.230	30.380	58
2025-02-04	38.790	39.170	38.790	38.820	30.849	23
2025-02-03	38.680	39.280	38.510	39.100	31.072	315
2025-01-31	39.310	39.910	39.310	39.910	31.368	937
2025-01-30	38.700	39.340	38.690	39.320	30.905	301
2025-01-29	38.200	38.700	38.200	38.700	30.417	39
2025-01-28	38.490	38.490	38.330	38.490	30.252	1,768
2025-01-27	38.360	38.360	37.690	38.330	30.127	482
2025-01-24	37.710	37.980	37.700	37.980	29.851	728
2025-01-23	38.300	38.300	37.710	38.080	29.930	39
2025-01-22	37.990	37.990	37.500	37.920	29.804	211
2025-01-21	37.540	38.150	37.360	38.100	29.946	865
2025-01-20	38.500	38.790	37.510	37.510	29.482	1,089
2025-01-17	39.180	39.180	38.260	38.810	30.504	327
2025-01-16	38.140	39.140	38.140	38.170	30.001	105
2025-01-15	38.000	39.360	37.530	38.130	29.969	395
2025-01-14	39.370	39.370	37.610	38.090	29.938	1,012
2025-01-13	38.150	39.380	36.500	39.380	30.952	830
2025-01-10	38.450	38.450	38.100	38.130	29.969	171
2025-01-09	38.050	38.440	38.000	38.120	29.961	610
2025-01-08	38.460	38.480	37.040	38.040	29.899	1,100
2025-01-07	38.420	39.410	38.070	38.080	29.930	171
2025-01-06	37.630	38.500	37.630	38.030	29.891	120
2025-01-03	38.650	38.650	38.060	38.400	30.182	682
2025-01-02	38.720	38.720	38.320	38.650	30.378	60
2024-12-30	38.310	38.950	38.310	38.700	30.069	913
2024-12-27	38.950	38.950	38.490	38.500	29.913	954
2024-12-26	38.700	39.000	38.310	38.840	30.177	243
2024-12-23	38.690	38.700	37.630	38.450	29.874	274
2024-12-20	38.870	38.870	37.770	38.670	30.045	880
2024-12-19	38.150	38.880	37.530	37.530	29.159	331
2024-12-18	38.450	38.980	38.150	38.150	29.641	230
2024-12-17	39.000	39.000	38.100	38.160	29.649	638
2024-12-16	39.400	39.400	39.000	39.000	30.302	80
2024-12-13	38.040	39.390	37.920	39.250	30.496	823
2024-12-12	38.650	39.430	37.900	38.040	29.556	1,596
2024-12-11	38.720	38.720	38.000	38.000	29.525	2,574
2024-12-10	39.000	39.000	38.490	38.510	29.921	789
2024-12-09	39.020	39.710	38.850	39.000	30.302	749
2024-12-06	39.400	39.400	39.020	39.020	30.317	304
2024-12-05	39.370	39.980	39.010	39.400	30.612	2,109
2024-12-04	39.000	39.390	38.700	39.380	30.597	569
2024-12-03	39.890	39.890	39.160	39.390	30.605	241
2024-12-02	40.180	40.180	39.880	39.900	31.001	37
2024-11-29	39.990	39.990	39.510	39.900	30.667	826
2024-11-28	39.850	39.990	39.350	39.990	30.736	86
2024-11-27	39.700	39.920	39.500	39.800	30.590	847
2024-11-26	39.600	39.910	39.540	39.700	30.514	132
2024-11-25	39.400	39.900	39.390	39.510	30.368	243
2024-11-22	39.410	39.990	39.410	39.630	30.460	359
2024-11-21	39.500	39.720	39.500	39.660	30.483	244
2024-11-19	39.790	39.790	39.410	39.500	30.360	210
2024-11-18	39.760	39.760	39.410	39.760	30.560	118
2024-11-14	39.800	40.200	39.400	39.400	30.283	498
2024-11-13	39.310	39.850	39.200	39.400	30.283	452
2024-11-12	39.970	39.970	39.270	39.490	30.352	112

← NewerPage 8 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.