Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	10.880	10.940	10.800	10.870	8.379	3,376,600
2023-08-29	10.680	10.880	10.680	10.870	8.379	2,990,500
2023-08-28	10.620	10.700	10.610	10.670	8.225	2,538,300
2023-08-25	10.570	10.610	10.480	10.610	8.179	2,742,100
2023-08-24	10.770	10.800	10.510	10.510	8.102	4,463,500
2023-08-23	10.550	10.750	10.550	10.750	8.287	2,662,500
2023-08-22	10.480	10.570	10.450	10.520	8.109	2,651,000
2023-08-21	10.520	10.610	10.420	10.450	8.056	4,266,500
2023-08-18	10.500	10.530	10.400	10.480	8.079	2,969,300
2023-08-17	10.660	10.660	10.410	10.500	8.094	3,962,200
2023-08-16	10.730	10.800	10.520	10.520	8.109	2,957,600
2023-08-15	10.870	10.940	10.610	10.680	8.233	3,761,900
2023-08-14	10.800	10.870	10.670	10.720	8.264	2,959,000
2023-08-11	10.740	10.890	10.720	10.780	8.310	2,550,500
2023-08-10	10.690	10.760	10.630	10.740	8.279	1,461,600
2023-08-09	10.510	10.680	10.470	10.640	8.202	2,836,400
2023-08-08	10.600	10.620	10.490	10.510	8.102	2,493,700
2023-08-07	10.770	10.850	10.550	10.580	8.156	2,879,100
2023-08-04	10.890	10.970	10.700	10.730	8.271	2,350,600
2023-08-03	10.850	11.030	10.840	10.890	8.395	1,944,200
2023-08-02	10.810	10.850	10.750	10.850	8.364	2,121,500
2023-08-01	10.790	10.950	10.750	10.800	8.325	2,190,400
2023-07-31	10.650	10.800	10.620	10.790	8.318	3,120,800
2023-07-28	10.530	10.670	10.530	10.610	8.179	2,487,100
2023-07-27	10.400	10.630	10.400	10.510	8.102	5,866,700
2023-07-26	10.320	10.390	10.230	10.340	7.971	1,689,700
2023-07-25	10.360	10.480	10.270	10.300	7.940	3,479,200
2023-07-24	10.280	10.360	10.260	10.310	7.948	1,414,400
2023-07-21	10.200	10.330	10.190	10.300	7.940	1,907,700
2023-07-20	10.120	10.200	10.090	10.200	7.863	2,212,900
2023-07-19	10.160	10.180	10.040	10.080	7.770	1,416,400
2023-07-18	10.300	10.500	10.120	10.150	7.824	2,246,200
2023-07-17	10.110	10.350	10.110	10.300	7.940	2,227,300
2023-07-14	10.120	10.230	10.090	10.130	7.809	2,097,400
2023-07-13	10.020	10.180	10.010	10.150	7.824	1,942,100
2023-07-12	10.110	10.160	9.980	10.000	7.709	2,421,100
2023-07-11	10.120	10.200	9.910	10.080	7.770	1,710,900
2023-07-10	10.240	10.340	10.120	10.120	7.801	1,298,800
2023-07-07	10.210	10.380	10.210	10.240	7.894	1,333,800
2023-07-06	10.200	10.330	10.200	10.220	7.878	2,490,200
2023-07-05	10.190	10.300	10.120	10.250	7.901	1,704,600
2023-07-04	10.340	10.340	10.180	10.190	7.855	1,445,500
2023-07-03	10.350	10.380	10.260	10.340	7.971	1,860,200
2023-06-30	10.330	10.430	10.280	10.300	7.940	1,408,900
2023-06-29	10.270	10.380	10.230	10.320	7.955	906,100
2023-06-28	10.300	10.340	10.160	10.260	7.909	1,602,100
2023-06-27	10.340	10.470	10.310	10.350	7.978	1,567,100
2023-06-26	10.400	10.460	10.250	10.340	7.971	1,381,700
2023-06-23	10.300	10.480	10.280	10.380	8.002	2,408,500
2023-06-22	10.360	10.400	10.270	10.330	7.963	1,238,200
2023-06-21	10.330	10.420	10.310	10.400	8.017	1,487,000
2023-06-20	10.150	10.380	10.120	10.320	7.955	2,177,900
2023-06-19	10.160	10.330	10.100	10.180	7.847	1,442,200
2023-06-16	10.210	10.320	10.140	10.160	7.832	2,742,500
2023-06-15	10.380	10.470	10.250	10.250	7.901	2,019,600
2023-06-14	10.550	10.550	10.330	10.400	8.017	1,791,500
2023-06-13	10.700	10.720	10.500	10.540	8.125	1,992,900
2023-06-12	10.800	10.870	10.650	10.700	8.248	2,616,300
2023-06-09	10.650	10.860	10.580	10.810	8.333	3,242,200
2023-06-07	10.400	10.730	10.400	10.630	8.194	3,214,300

← NewerPage 14 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.