Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.230	21.960	21.190	21.660	21.660	9,009,500
2026-10-15	20.790	21.380	20.710	21.210	21.210	6,368,600
2026-10-14	20.790	20.930	20.620	20.850	20.850	6,562,700
2026-10-13	20.870	21.000	20.510	20.840	20.840	10,105,400
2026-10-09	21.440	21.490	20.700	20.870	20.870	8,770,100
2026-10-08	21.000	21.520	20.920	21.400	21.400	10,603,900
2026-10-07	20.770	21.100	20.590	21.030	21.030	16,354,600
2026-10-06	20.650	21.330	20.550	20.790	20.790	18,163,500
2026-10-05	20.450	21.240	20.200	20.620	20.620	21,854,400
2026-10-02	20.050	20.620	19.840	20.410	20.410	10,471,900
2026-10-01	19.940	19.980	19.680	19.910	19.910	4,548,900
2026-09-30	20.350	20.350	19.860	19.880	19.880	6,660,600
2026-09-29	20.100	20.160	19.880	20.110	20.110	5,682,300
2026-09-28	20.430	20.540	20.080	20.110	20.110	3,509,800
2026-09-25	20.310	20.590	20.230	20.590	20.590	2,745,700
2026-09-24	20.150	20.450	20.060	20.400	20.400	6,913,600
2026-09-23	20.330	20.410	20.030	20.110	20.110	6,198,200
2026-09-22	20.510	20.630	20.310	20.430	20.430	6,512,900
2026-09-21	20.690	20.830	20.380	20.590	20.590	3,117,300
2026-09-18	20.490	20.650	20.350	20.640	20.640	5,786,600
2026-09-17	20.560	20.750	20.220	20.540	20.540	2,256,200
2026-09-16	20.170	20.560	20.010	20.560	20.560	4,190,500
2026-09-15	20.070	20.310	20.000	20.170	20.170	5,706,900
2026-09-14	19.600	20.100	19.400	19.930	19.930	8,565,400
2026-09-11	20.310	20.330	19.680	19.820	19.820	13,195,800
2026-09-10	19.760	20.330	19.710	20.310	20.310	4,253,900
2026-09-09	20.210	20.270	19.700	19.770	19.770	3,832,200
2026-09-08	20.200	20.320	19.710	20.320	20.320	4,808,700
2026-09-04	19.770	19.980	19.550	19.980	19.980	3,930,600
2026-09-03	19.900	20.300	19.630	19.770	19.770	9,584,400
2026-09-02	19.450	19.820	19.200	19.790	19.790	7,023,800
2026-09-01	19.400	19.640	19.200	19.300	19.300	5,166,700
2026-08-31	19.500	19.520	19.250	19.340	19.340	8,246,900
2026-08-28	19.400	19.470	19.090	19.300	19.300	5,248,600
2026-08-27	19.200	19.470	19.120	19.310	19.310	3,818,600
2026-08-26	19.160	19.240	18.990	19.210	19.210	4,481,200
2026-08-25	18.790	19.140	18.650	19.140	19.140	4,933,400
2026-08-24	18.210	18.730	18.080	18.700	18.700	4,464,400
2026-08-21	18.270	18.680	18.250	18.250	18.250	5,960,200
2026-08-20	18.000	18.320	17.950	18.180	18.180	5,847,400
2026-08-19	18.160	18.200	17.980	18.050	18.050	4,443,300
2026-08-18	17.980	18.130	17.920	17.950	17.950	2,685,100
2026-08-17	17.930	18.030	17.800	17.930	17.930	3,006,400
2026-08-14	18.110	18.130	17.730	17.910	17.910	6,096,400
2026-08-13	18.460	18.500	18.030	18.110	18.110	5,159,900
2026-08-12	18.380	18.610	18.330	18.480	18.480	18,283,500
2026-08-11	19.060	19.060	18.280	18.450	18.450	7,059,200
2026-08-10	19.320	19.330	18.850	18.930	18.930	2,841,100
2026-08-07	19.630	19.630	19.120	19.320	19.320	4,951,000
2026-08-06	19.400	19.710	19.350	19.620	19.620	5,401,500
2026-08-05	19.760	19.820	19.350	19.450	19.450	5,646,900
2026-08-04	19.510	19.870	19.280	19.750	19.750	11,881,900
2026-08-03	20.360	20.440	19.700	19.850	19.500	18,198,600
2026-07-31	20.000	20.450	19.930	20.250	19.900	6,235,400
2026-07-30	20.500	20.590	20.020	20.110	19.762	6,737,000
2026-07-29	20.510	20.670	20.220	20.330	19.979	4,804,000
2026-07-28	20.960	21.000	20.470	20.500	20.146	6,312,700
2026-07-27	21.250	21.360	20.520	20.720	20.362	6,700,600
2026-07-24	22.030	22.230	21.130	21.270	20.902	10,143,300
2026-07-23	22.370	22.450	21.960	22.440	22.052	4,431,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.3500 BRL
2026-04-30	0.3300 BRL
2026-01-02	0.3500 BRL
2025-11-03	0.3200 BRL
2025-08-01	0.3100 BRL
2025-04-30	0.3200 BRL
2025-01-03	0.3100 BRL
2024-11-04	0.2340 BRL
2024-08-01	0.2800 BRL
2024-04-26	0.5663 BRL
2023-10-24	0.5000 BRL
2023-04-27	0.5104 BRL
2022-11-03	0.3528 BRL
2022-04-20	0.2958 BRL
2021-11-04	0.2446 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.