Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	15.680	15.720	15.350	15.630	13.059	3,149,200
2024-05-22	15.980	16.000	15.650	15.670	13.093	2,536,700
2024-05-21	16.100	16.130	15.900	15.960	13.335	1,651,200
2024-05-20	15.890	16.130	15.850	16.060	13.418	2,799,500
2024-05-17	16.000	16.050	15.820	15.890	13.276	2,137,900
2024-05-16	16.000	16.090	15.840	15.980	13.352	1,751,100
2024-05-15	15.610	15.990	15.520	15.960	13.335	1,960,400
2024-05-14	15.780	15.860	15.400	15.620	13.051	4,627,000
2024-05-13	16.080	16.260	15.720	15.800	13.201	3,817,100
2024-05-10	16.300	16.400	15.960	16.080	13.435	4,084,200
2024-05-09	16.590	16.660	16.210	16.210	13.544	1,948,200
2024-05-08	16.430	16.750	16.310	16.600	13.870	3,166,800
2024-05-07	16.690	16.750	16.320	16.440	13.736	3,316,000
2024-05-06	16.400	16.850	16.130	16.750	13.995	4,052,700
2024-05-03	15.960	16.640	15.870	16.440	13.736	6,000,000
2024-05-02	15.640	15.950	15.510	15.900	13.285	3,758,500
2024-04-30	15.600	15.820	15.510	15.660	13.084	5,323,000
2024-04-29	15.760	15.840	15.060	15.640	13.068	6,035,800
2024-04-26	16.050	16.420	16.040	16.330	13.644	4,239,600
2024-04-25	15.940	16.070	15.740	16.010	12.903	2,774,600
2024-04-24	15.730	16.020	15.720	15.940	12.847	4,681,600
2024-04-23	15.590	15.710	15.480	15.620	12.589	2,678,400
2024-04-22	15.660	15.960	15.490	15.600	12.573	3,093,500
2024-04-19	15.470	15.760	15.470	15.550	12.533	2,144,600
2024-04-18	15.410	15.540	15.330	15.460	12.460	3,223,400
2024-04-17	15.430	15.500	15.270	15.380	12.396	3,328,800
2024-04-16	15.520	15.570	15.300	15.400	12.412	2,583,200
2024-04-15	15.800	15.890	15.540	15.590	12.565	2,808,900
2024-04-12	16.100	16.250	15.650	15.780	12.718	3,709,200
2024-04-11	15.850	16.200	15.740	16.030	12.920	3,055,400
2024-04-10	15.870	16.080	15.700	15.820	12.750	2,805,900
2024-04-09	15.840	15.960	15.630	15.860	12.783	2,773,900
2024-04-08	15.640	15.990	15.610	15.750	12.694	2,433,300
2024-04-05	15.710	15.840	15.510	15.640	12.605	2,338,700
2024-04-04	15.350	15.900	15.350	15.700	12.654	3,203,000
2024-04-03	15.260	15.380	15.220	15.350	12.372	3,456,600
2024-04-02	15.390	15.410	15.120	15.260	12.299	3,276,100
2024-04-01	15.600	15.750	14.950	15.350	12.372	5,957,300
2024-03-28	15.940	16.050	15.610	15.620	12.589	4,817,300
2024-03-27	15.670	15.990	15.620	15.930	12.839	3,853,300
2024-03-26	15.930	16.440	14.910	15.580	12.557	9,154,800
2024-03-25	16.300	16.330	15.900	15.930	12.839	3,529,300
2024-03-22	16.670	16.700	16.160	16.180	13.041	3,362,400
2024-03-21	16.800	16.870	16.630	16.650	13.419	4,382,200
2024-03-20	16.460	16.870	16.450	16.730	13.484	3,514,300
2024-03-19	16.010	16.620	16.010	16.460	13.266	4,821,600
2024-03-18	16.100	16.200	16.000	16.010	12.903	5,643,100
2024-03-15	16.030	16.150	15.790	16.150	13.016	7,548,800
2024-03-14	15.930	16.080	15.920	15.960	12.863	3,516,700
2024-03-13	15.900	16.000	15.760	15.930	12.839	3,669,700
2024-03-12	15.850	15.900	15.510	15.900	12.815	5,466,200
2024-03-11	15.970	16.070	15.750	15.890	12.807	3,093,900
2024-03-08	16.020	16.040	15.410	15.990	12.887	5,081,400
2024-03-07	15.300	16.110	15.270	16.110	12.984	6,944,500
2024-03-06	15.000	15.340	14.950	15.320	12.347	6,231,900
2024-03-05	14.800	15.060	14.760	15.000	12.089	4,775,600
2024-03-04	14.530	14.860	14.510	14.800	11.928	5,622,600
2024-03-01	14.370	14.570	14.250	14.460	11.654	5,224,400
2024-02-29	14.400	14.490	14.100	14.370	11.582	80,628,100
2024-02-28	14.490	14.610	14.260	14.400	11.606	7,036,000

← NewerPage 11 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.