Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.520	11.590	11.460	11.520	9.285	5,739,700
2023-11-27	11.490	11.640	11.480	11.500	9.269	5,701,700
2023-11-24	11.420	11.500	11.390	11.490	9.261	1,863,300
2023-11-23	11.200	11.460	11.160	11.410	9.196	2,538,200
2023-11-22	11.150	11.230	11.120	11.150	8.987	2,494,000
2023-11-21	11.200	11.210	11.120	11.150	8.987	2,617,100
2023-11-20	11.220	11.250	11.070	11.200	9.027	2,622,400
2023-11-17	11.250	11.290	11.140	11.150	8.987	2,634,000
2023-11-16	11.440	11.460	11.230	11.240	9.059	4,725,600
2023-11-14	11.440	11.700	11.350	11.360	9.156	4,470,300
2023-11-13	11.290	11.470	11.260	11.440	9.220	3,115,700
2023-11-10	11.220	11.370	10.650	11.360	9.156	11,155,500
2023-11-09	11.300	11.460	11.150	11.250	9.067	3,553,500
2023-11-08	11.190	11.300	11.170	11.270	9.083	3,732,300
2023-11-07	11.150	11.220	11.140	11.180	9.011	2,611,900
2023-11-06	11.050	11.180	11.040	11.140	8.978	3,395,100
2023-11-03	10.960	11.070	10.960	11.020	8.882	4,195,200
2023-11-01	10.820	10.960	10.820	10.900	8.785	4,046,100
2023-10-31	10.900	10.960	10.820	10.820	8.721	2,660,700
2023-10-30	10.980	11.020	10.880	10.900	8.785	3,571,200
2023-10-27	10.960	11.090	10.890	10.950	8.825	2,523,200
2023-10-26	10.960	11.010	10.860	10.950	8.825	3,757,300
2023-10-25	11.090	11.250	10.950	10.960	8.833	3,900,800
2023-10-24	11.580	11.650	11.520	11.590	9.341	6,507,300
2023-10-23	11.500	11.600	11.460	11.480	8.850	7,127,800
2023-10-20	11.410	11.530	11.370	11.480	8.850	6,320,500
2023-10-19	11.400	11.640	11.320	11.380	8.772	11,167,400
2023-10-18	11.220	11.250	11.060	11.060	8.526	3,299,400
2023-10-17	11.280	11.320	11.190	11.220	8.649	2,473,900
2023-10-16	11.390	11.400	11.260	11.290	8.703	3,957,400
2023-10-13	11.400	11.400	11.230	11.350	8.749	3,802,000
2023-10-11	11.270	11.400	11.240	11.400	8.788	2,876,300
2023-10-10	11.260	11.330	11.180	11.270	8.688	2,453,300
2023-10-09	11.240	11.280	11.160	11.230	8.657	1,499,300
2023-10-06	11.180	11.280	11.130	11.240	8.665	1,759,500
2023-10-05	11.160	11.300	11.160	11.240	8.665	2,064,500
2023-10-04	11.240	11.240	11.150	11.160	8.603	1,449,500
2023-10-03	11.150	11.250	11.120	11.240	8.665	2,214,300
2023-10-02	11.190	11.270	11.130	11.140	8.587	2,293,600
2023-09-29	11.280	11.350	11.130	11.160	8.603	3,855,900
2023-09-28	11.050	11.320	10.980	11.270	8.688	3,553,000
2023-09-27	11.250	11.300	11.000	11.000	8.479	3,745,100
2023-09-26	11.380	11.430	11.150	11.150	8.595	2,835,400
2023-09-25	11.180	11.420	11.140	11.370	8.765	2,038,600
2023-09-22	11.480	11.480	11.100	11.170	8.611	3,841,700
2023-09-21	11.400	11.510	11.330	11.420	8.803	1,904,600
2023-09-20	11.400	11.540	11.350	11.480	8.850	2,454,000
2023-09-19	11.470	11.480	11.310	11.400	8.788	1,539,800
2023-09-18	11.550	11.580	11.420	11.420	8.803	2,137,700
2023-09-15	11.450	11.600	11.380	11.490	8.857	5,941,100
2023-09-14	11.520	11.620	11.410	11.410	8.796	3,708,900
2023-09-13	11.380	11.540	11.350	11.510	8.873	4,884,200
2023-09-12	11.300	11.390	11.170	11.340	8.742	4,882,800
2023-09-11	11.110	11.390	11.110	11.290	8.703	3,134,400
2023-09-08	11.040	11.170	11.030	11.110	8.564	3,395,200
2023-09-06	11.170	11.220	10.770	11.040	8.510	10,144,300
2023-09-05	11.540	11.560	11.060	11.100	8.557	6,238,300
2023-09-04	11.180	11.580	11.160	11.500	8.865	5,423,100
2023-09-01	10.870	11.180	10.870	11.150	8.595	6,025,400
2023-08-31	10.870	10.910	10.790	10.800	8.325	2,587,800

← NewerPage 13 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.