Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	14.260	14.330	14.190	14.250	12.142	1,959,100
2024-08-15	14.370	14.420	14.150	14.150	12.057	2,012,700
2024-08-14	14.230	14.430	14.200	14.410	12.278	1,770,700
2024-08-13	14.200	14.340	14.170	14.230	12.125	2,168,700
2024-08-12	13.990	14.190	13.890	14.180	12.082	2,649,700
2024-08-09	14.040	14.100	13.420	13.900	11.844	6,835,200
2024-08-08	14.010	14.070	13.830	13.900	11.844	3,084,200
2024-08-07	14.050	14.210	13.930	13.970	11.903	1,711,900
2024-08-06	14.100	14.180	13.980	14.040	11.963	2,233,100
2024-08-05	13.920	14.070	13.740	14.070	11.989	3,078,100
2024-08-02	14.270	14.360	13.920	14.020	11.946	4,906,800
2024-08-01	14.480	14.760	14.480	14.630	12.466	3,580,500
2024-07-31	14.480	14.580	14.420	14.420	12.048	3,031,100
2024-07-30	14.610	14.610	14.390	14.390	12.023	2,180,600
2024-07-29	14.630	14.740	14.450	14.630	12.224	1,333,700
2024-07-26	14.470	14.510	14.380	14.430	12.057	1,496,000
2024-07-25	14.530	14.570	14.330	14.410	12.040	2,105,400
2024-07-24	14.500	14.670	14.410	14.550	12.157	1,944,600
2024-07-23	14.750	14.780	14.410	14.410	12.040	2,950,800
2024-07-22	14.660	14.890	14.530	14.730	12.307	2,604,600
2024-07-19	14.900	14.940	14.530	14.530	12.140	2,005,100
2024-07-18	14.760	15.040	14.710	14.900	12.449	3,550,500
2024-07-17	14.570	14.780	14.410	14.760	12.332	2,428,700
2024-07-16	14.460	14.620	14.400	14.400	12.032	2,124,800
2024-07-15	14.410	14.510	14.380	14.430	12.057	1,682,800
2024-07-12	14.310	14.450	14.310	14.400	12.032	1,982,800
2024-07-11	14.290	14.370	14.220	14.270	11.923	2,815,100
2024-07-10	14.310	14.310	14.200	14.300	11.948	2,554,300
2024-07-09	14.220	14.410	14.120	14.310	11.956	3,009,500
2024-07-08	14.360	14.380	14.120	14.250	11.906	4,047,700
2024-07-05	14.620	14.640	14.210	14.360	11.998	3,149,500
2024-07-04	14.390	14.700	14.390	14.650	12.240	2,101,500
2024-07-03	14.320	14.620	14.320	14.350	11.990	2,952,100
2024-07-02	14.280	14.400	14.140	14.280	11.931	2,749,300
2024-07-01	14.320	14.510	14.210	14.240	11.898	2,736,900
2024-06-28	14.310	14.380	14.170	14.310	11.956	2,472,400
2024-06-27	14.200	14.300	14.100	14.300	11.948	2,681,200
2024-06-26	14.180	14.330	14.020	14.180	11.848	3,577,400
2024-06-25	14.260	14.340	14.090	14.180	11.848	2,076,200
2024-06-24	14.230	14.440	14.180	14.240	11.898	2,903,700
2024-06-21	14.400	14.400	14.120	14.200	11.864	5,443,200
2024-06-20	14.270	14.750	14.270	14.350	11.990	2,880,400
2024-06-19	14.240	14.330	14.100	14.270	11.923	1,543,500
2024-06-18	14.230	14.430	14.210	14.250	11.906	1,434,800
2024-06-17	14.430	14.490	14.090	14.230	11.889	3,013,800
2024-06-14	14.400	14.520	14.270	14.480	12.098	1,832,100
2024-06-13	14.260	14.550	14.260	14.400	12.032	3,624,800
2024-06-12	14.400	14.480	14.160	14.330	11.973	2,561,000
2024-06-11	14.220	14.450	14.060	14.340	11.981	2,754,100
2024-06-10	14.550	14.570	14.160	14.200	11.864	3,253,600
2024-06-07	14.710	14.740	14.510	14.530	12.140	1,395,000
2024-06-06	14.800	14.940	14.680	14.750	12.324	1,642,700
2024-06-05	14.640	15.000	14.600	14.780	12.349	2,545,200
2024-06-04	14.570	14.680	14.470	14.640	12.232	2,555,300
2024-06-03	14.830	14.850	14.370	14.570	12.174	4,287,100
2024-05-31	15.060	15.160	14.550	14.870	12.424	10,445,900
2024-05-29	14.960	15.160	14.700	15.000	12.533	8,531,000
2024-05-28	15.620	15.620	14.810	14.920	12.466	6,945,900
2024-05-27	15.550	15.670	15.430	15.610	13.042	1,943,800
2024-05-24	15.550	15.790	15.510	15.550	12.992	2,707,200

← NewerPage 10 of 21 · 1,247 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.