Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	14.840	14.900	14.490	14.490	11.678	6,477,700
2024-02-26	14.770	14.900	14.610	14.770	11.904	4,348,400
2024-02-23	14.700	14.970	14.500	14.770	11.904	7,050,900
2024-02-22	14.190	14.720	14.190	14.720	11.864	5,718,800
2024-02-21	14.130	14.250	14.000	14.160	11.412	5,751,100
2024-02-20	14.120	14.340	14.120	14.130	11.388	4,723,700
2024-02-19	13.780	14.170	13.780	14.120	11.380	4,048,200
2024-02-16	13.720	13.900	13.680	13.830	11.147	5,853,700
2024-02-15	13.900	14.020	13.620	13.710	11.050	9,120,500
2024-02-14	13.900	14.110	13.570	13.900	11.203	7,835,800
2024-02-09	13.840	14.060	13.760	13.840	11.155	4,303,700
2024-02-08	14.510	14.630	13.750	13.840	11.155	8,734,500
2024-02-07	14.820	15.020	14.650	14.760	11.896	3,505,500
2024-02-06	14.420	14.950	14.420	14.820	11.944	6,750,500
2024-02-05	14.320	14.420	14.030	14.420	11.622	4,873,500
2024-02-02	14.250	14.340	14.060	14.270	11.501	2,700,900
2024-02-01	14.180	14.290	14.030	14.250	11.485	3,915,200
2024-01-31	13.950	14.290	13.780	14.130	11.388	5,835,300
2024-01-30	14.130	14.170	13.930	13.940	11.235	3,899,700
2024-01-29	13.970	14.300	13.880	14.100	11.364	6,142,200
2024-01-26	14.350	14.450	13.680	13.970	11.259	9,170,400
2024-01-25	14.760	14.970	14.350	14.360	11.574	6,919,700
2024-01-24	14.510	14.900	14.320	14.700	11.848	5,760,300
2024-01-23	13.970	14.500	13.890	14.460	11.654	5,485,600
2024-01-22	13.850	14.030	13.800	13.930	11.227	5,905,000
2024-01-19	13.700	13.830	13.620	13.780	11.106	3,580,100
2024-01-18	13.620	13.790	13.580	13.670	11.018	4,734,400
2024-01-17	13.460	13.570	13.390	13.570	10.937	3,483,100
2024-01-16	13.380	13.560	13.380	13.450	10.840	3,358,900
2024-01-15	13.260	13.490	13.150	13.380	10.784	2,535,000
2024-01-12	13.200	13.450	13.000	13.260	10.687	3,181,200
2024-01-11	12.960	13.210	12.870	13.140	10.590	2,525,400
2024-01-10	13.020	13.120	12.940	12.940	10.429	3,136,900
2024-01-09	13.010	13.040	12.860	13.020	10.494	2,614,000
2024-01-08	13.000	13.070	12.950	13.010	10.486	1,669,000
2024-01-05	12.850	13.030	12.810	13.000	10.478	1,616,200
2024-01-04	12.800	12.920	12.700	12.820	10.332	2,219,900
2024-01-03	12.820	12.960	12.800	12.800	10.316	2,137,700
2024-01-02	12.900	12.970	12.800	12.800	10.316	2,156,900
2023-12-28	12.660	12.900	12.660	12.900	10.397	1,596,200
2023-12-27	12.680	12.790	12.620	12.660	10.204	1,567,400
2023-12-26	12.600	12.780	12.600	12.680	10.220	1,388,600
2023-12-22	12.650	12.700	12.520	12.600	10.155	1,904,500
2023-12-21	12.610	12.720	12.520	12.650	10.195	1,872,800
2023-12-20	12.530	12.650	12.510	12.560	10.123	1,945,300
2023-12-19	12.140	12.580	12.140	12.530	10.099	2,336,400
2023-12-18	12.050	12.190	12.040	12.120	9.768	1,608,700
2023-12-15	12.010	12.090	11.980	11.990	9.664	2,799,100
2023-12-14	12.090	12.170	11.940	11.990	9.664	2,411,600
2023-12-13	12.030	12.150	11.940	12.080	9.736	1,757,700
2023-12-12	11.950	12.070	11.900	12.020	9.688	1,656,400
2023-12-11	11.820	12.020	11.790	11.900	9.591	1,906,000
2023-12-08	11.700	11.910	11.590	11.810	9.518	2,587,000
2023-12-07	11.590	11.820	11.580	11.670	9.406	3,874,100
2023-12-06	11.660	11.670	11.560	11.560	9.317	1,959,600
2023-12-05	11.490	11.700	11.460	11.590	9.341	4,998,200
2023-12-04	11.420	11.540	11.400	11.490	9.261	2,843,800
2023-12-01	11.500	11.530	11.350	11.430	9.212	3,701,500
2023-11-30	11.420	11.570	11.370	11.430	9.212	5,142,200
2023-11-29	11.550	11.550	11.380	11.420	9.204	2,645,000

← NewerPage 12 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.