Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	40.000	40.350	39.500	39.700	30.514	497
2024-11-08	39.610	40.000	39.610	40.000	30.744	28
2024-11-07	40.150	40.300	37.770	40.000	30.744	865
2024-11-06	40.190	40.190	39.930	40.140	30.852	67
2024-11-05	40.010	40.250	39.920	39.920	30.683	275
2024-11-04	39.830	40.300	39.790	40.010	30.752	101
2024-11-01	40.660	40.660	39.580	39.830	30.614	1,134
2024-10-31	40.010	40.490	40.000	40.250	30.603	877
2024-10-30	40.020	40.380	40.010	40.100	30.489	393
2024-10-29	40.090	40.090	40.000	40.010	30.420	435
2024-10-28	40.090	40.090	40.000	40.090	30.481	665
2024-10-25	40.090	40.440	40.050	40.090	30.481	175
2024-10-24	40.380	40.500	40.050	40.100	30.489	43
2024-10-23	40.440	40.440	40.010	40.380	30.702	191
2024-10-22	39.990	40.110	39.900	40.110	30.496	562
2024-10-21	40.010	40.050	40.000	40.050	30.451	1,754
2024-10-18	40.030	40.180	40.030	40.050	30.451	169
2024-10-17	40.140	40.150	40.020	40.020	30.428	1,268
2024-10-16	40.200	40.250	40.040	40.150	30.527	132
2024-10-15	40.310	40.310	40.030	40.230	30.588	99
2024-10-14	40.580	40.580	40.000	40.250	30.603	194
2024-10-11	40.500	40.500	40.000	40.350	30.679	92
2024-10-10	40.400	40.400	40.020	40.040	30.443	1,321
2024-10-09	40.150	40.160	40.000	40.000	30.413	228
2024-10-08	40.180	40.180	40.000	40.160	30.534	215
2024-10-07	40.500	40.500	40.000	40.220	30.580	276
2024-10-04	40.100	40.270	39.950	40.220	30.580	448
2024-10-03	40.280	40.640	39.920	40.100	30.489	744
2024-10-02	40.080	40.390	39.980	39.980	30.398	259
2024-10-01	40.960	40.960	39.950	40.080	30.474	361
2024-09-30	40.600	40.910	40.550	40.550	30.515	358
2024-09-27	40.150	40.930	39.910	40.300	30.327	1,330
2024-09-26	40.300	40.300	40.060	40.300	30.327	63
2024-09-25	40.390	40.950	40.050	40.300	30.327	441
2024-09-24	40.050	40.300	40.050	40.270	30.305	214
2024-09-23	40.040	40.330	40.010	40.250	30.290	978
2024-09-20	40.160	40.960	40.030	40.030	30.124	160
2024-09-19	40.180	41.000	40.170	40.190	30.244	387
2024-09-18	40.490	40.500	40.180	40.180	30.237	222
2024-09-17	40.690	40.690	40.370	40.370	30.380	331
2024-09-16	40.690	41.380	40.330	40.370	30.380	121
2024-09-13	40.260	40.940	40.260	40.280	30.312	2,888
2024-09-12	40.170	40.380	40.170	40.200	30.252	217
2024-09-11	40.380	40.400	40.150	40.180	30.237	418
2024-09-10	40.400	40.400	40.160	40.380	30.387	127
2024-09-09	40.490	40.490	40.020	40.370	30.380	499
2024-09-06	40.300	40.490	40.300	40.490	30.470	213
2024-09-05	40.260	40.460	40.260	40.260	30.297	265
2024-09-04	40.220	40.550	40.220	40.250	30.290	352
2024-09-03	40.200	40.200	40.030	40.200	30.252	87
2024-09-02	41.000	41.000	40.000	40.000	30.101	1,302
2024-08-30	40.800	40.900	40.800	40.870	30.436	396
2024-08-29	40.480	40.870	40.180	40.330	30.034	258
2024-08-28	40.300	40.470	40.140	40.470	30.138	639
2024-08-27	40.130	40.470	40.130	40.300	30.011	876
2024-08-26	40.820	40.880	40.000	40.080	29.848	3,969
2024-08-23	41.000	41.000	40.000	40.410	30.093	3,254
2024-08-22	40.820	40.980	40.540	40.970	30.510	278
2024-08-21	40.920	40.920	40.430	40.840	30.414	706
2024-08-20	40.320	40.800	40.320	40.420	30.101	1,020

← NewerPage 9 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.