Fundo de Investimento Caixa Cedae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.850	41.090	40.500	40.540	40.540	802
2026-10-15	41.180	41.180	40.750	40.850	40.850	340
2026-10-14	40.510	40.810	40.510	40.810	40.810	191
2026-10-13	40.830	41.000	40.510	40.510	40.510	1,064
2026-10-09	40.220	40.830	40.220	40.350	40.350	971
2026-10-08	41.000	41.000	40.340	40.340	40.340	348
2026-10-07	41.000	41.000	40.170	40.940	40.940	239
2026-10-06	40.740	40.740	40.680	40.680	40.680	1,115
2026-10-05	40.760	40.890	39.910	40.870	40.870	978
2026-10-02	40.350	40.360	40.300	40.300	40.300	216
2026-10-01	40.900	40.900	39.610	40.120	40.120	499
2026-09-30	40.000	40.510	39.660	40.510	40.031	214
2026-09-29	40.080	40.910	39.800	39.990	39.517	2,319
2026-09-28	39.950	40.940	39.950	40.900	40.416	56
2026-09-25	40.600	40.600	40.270	40.590	40.110	20
2026-09-24	40.260	40.800	40.260	40.800	40.317	162
2026-09-23	40.250	40.930	40.010	40.910	40.426	1,857
2026-09-22	40.200	40.240	40.200	40.200	39.724	1,016
2026-09-21	40.150	40.340	39.630	40.240	39.764	278
2026-09-18	39.980	40.170	39.900	40.160	39.685	506
2026-09-17	39.650	39.940	39.650	39.930	39.457	563
2026-09-16	39.430	39.650	39.430	39.650	39.181	1,894
2026-09-15	39.650	39.650	39.600	39.640	39.171	604
2026-09-14	39.650	39.650	39.250	39.650	39.181	603
2026-09-11	39.650	39.650	39.620	39.640	39.171	76
2026-09-10	39.500	39.650	39.500	39.640	39.171	654
2026-09-09	39.970	39.970	39.340	39.500	39.033	429
2026-09-08	39.710	39.710	39.510	39.710	39.240	714
2026-09-04	39.420	39.700	39.420	39.650	39.181	178
2026-09-03	39.710	39.710	39.000	39.500	39.033	887
2026-09-02	39.980	39.980	39.590	39.850	39.378	212
2026-09-01	39.230	39.720	39.230	39.670	39.200	701
2026-08-31	39.930	40.380	39.700	39.710	38.770	1,276
2026-08-28	39.590	39.930	39.570	39.840	38.897	466
2026-08-27	39.500	39.590	39.450	39.590	38.653	1,487
2026-08-26	40.250	40.250	39.000	39.600	38.662	3,831
2026-08-25	39.390	40.430	39.390	40.120	39.170	258
2026-08-24	39.810	40.200	39.670	40.200	39.248	184
2026-08-21	39.630	40.390	39.630	40.150	39.199	42
2026-08-20	40.400	40.400	40.020	40.390	39.434	520
2026-08-19	39.980	40.500	39.900	40.390	39.434	244
2026-08-18	40.200	40.200	39.620	39.980	39.033	151
2026-08-17	39.610	39.950	39.610	39.800	38.858	34
2026-08-14	40.840	40.840	39.300	39.600	38.662	856
2026-08-13	40.490	40.850	40.110	40.690	39.727	294
2026-08-12	40.490	40.490	39.740	40.300	39.346	472
2026-08-11	40.350	40.350	39.930	39.930	38.985	340
2026-08-10	40.380	40.380	39.930	40.000	39.053	32
2026-08-07	40.490	40.490	39.630	40.380	39.424	232
2026-08-06	40.300	40.300	40.150	40.280	39.326	210
2026-08-05	40.390	40.400	40.010	40.300	39.346	65
2026-08-04	39.530	40.280	39.530	40.200	39.248	221
2026-08-03	39.680	40.290	39.200	39.800	38.858	177
2026-07-31	39.660	40.490	39.660	40.490	39.063	221
2026-07-30	39.030	40.870	39.030	39.210	37.828	83
2026-07-29	40.950	40.950	39.000	39.000	37.626	2,107
2026-07-28	40.080	40.590	40.080	40.320	38.899	228
2026-07-27	40.390	40.700	40.010	40.070	38.658	36
2026-07-24	40.120	40.390	39.550	40.390	38.967	1,177
2026-07-23	40.400	40.400	40.090	40.090	38.677	33

Page 1 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.