Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.450	10.500	10.340	10.360	7.986	3,029,900
2023-06-05	10.440	10.500	10.330	10.480	8.079	1,955,000
2023-06-02	10.430	10.580	10.410	10.450	8.056	1,820,200
2023-06-01	10.270	10.480	10.270	10.440	8.048	3,128,100
2023-05-31	10.300	10.330	10.200	10.240	7.894	2,015,200
2023-05-30	10.320	10.380	10.170	10.300	7.940	3,445,700
2023-05-29	10.200	10.290	10.170	10.280	7.924	1,913,500
2023-05-26	10.150	10.230	10.150	10.160	7.832	2,472,700
2023-05-25	9.950	10.240	9.950	10.170	7.840	4,571,500
2023-05-24	9.900	10.000	9.870	10.000	7.709	2,622,600
2023-05-23	9.850	9.920	9.820	9.920	7.647	1,899,100
2023-05-22	9.860	10.010	9.800	9.850	7.593	3,507,400
2023-05-19	9.870	9.950	9.800	9.920	7.647	4,032,800
2023-05-18	9.840	9.950	9.810	9.870	7.608	2,808,200
2023-05-17	9.750	9.920	9.750	9.850	7.593	2,510,100
2023-05-16	9.700	9.840	9.670	9.770	7.531	2,897,300
2023-05-15	9.910	9.940	9.690	9.760	7.524	3,399,400
2023-05-12	9.940	10.030	9.790	9.940	7.662	2,823,600
2023-05-11	9.850	10.170	9.840	9.960	7.678	5,257,000
2023-05-10	9.700	9.790	9.620	9.790	7.547	1,737,400
2023-05-09	9.640	9.750	9.600	9.700	7.477	2,055,800
2023-05-08	9.580	9.690	9.550	9.680	7.462	2,088,900
2023-05-05	9.450	9.590	9.430	9.570	7.377	1,493,400
2023-05-04	9.420	9.550	9.370	9.460	7.292	2,628,300
2023-05-03	9.320	9.480	9.320	9.420	7.262	1,747,600
2023-05-02	9.460	9.490	9.270	9.320	7.184	3,011,300
2023-04-28	9.300	9.520	9.230	9.460	7.292	4,404,700
2023-04-27	9.990	10.150	9.810	9.920	7.647	5,312,300
2023-04-26	9.900	9.990	9.830	9.990	7.308	2,475,000
2023-04-25	9.700	9.920	9.690	9.900	7.242	2,678,100
2023-04-24	9.730	9.800	9.650	9.790	7.161	2,242,800
2023-04-20	9.650	9.760	9.630	9.710	7.103	1,735,300
2023-04-19	9.660	9.800	9.590	9.700	7.095	2,314,300
2023-04-18	9.930	9.930	9.680	9.730	7.117	2,932,300
2023-04-17	9.860	9.950	9.830	9.940	7.271	3,212,600
2023-04-14	9.860	9.890	9.730	9.860	7.212	3,156,300
2023-04-13	9.810	9.940	9.730	9.900	7.242	4,136,300
2023-04-12	9.530	10.190	9.510	9.820	7.183	6,139,300
2023-04-11	9.330	9.590	9.310	9.490	6.942	4,776,900
2023-04-10	9.050	9.340	9.000	9.300	6.803	3,232,700
2023-04-06	8.800	9.150	8.790	9.060	6.627	5,419,500
2023-04-05	8.760	8.830	8.740	8.800	6.437	1,707,200
2023-04-04	8.580	8.820	8.580	8.780	6.422	1,324,600
2023-04-03	8.800	8.800	8.530	8.560	6.261	2,261,500
2023-03-31	8.800	8.840	8.710	8.800	6.437	1,803,200
2023-03-30	8.820	8.940	8.780	8.800	6.437	1,910,700
2023-03-29	8.850	8.860	8.710	8.790	6.430	1,384,500
2023-03-28	8.710	8.860	8.710	8.790	6.430	1,409,400
2023-03-27	8.640	8.810	8.630	8.730	6.386	1,236,600
2023-03-24	8.640	8.650	8.510	8.620	6.305	1,565,700
2023-03-23	8.510	8.860	8.510	8.640	6.320	4,423,600
2023-03-22	8.400	8.570	8.380	8.510	6.225	2,273,300
2023-03-21	8.310	8.420	8.280	8.400	6.144	1,260,900
2023-03-20	8.330	8.410	8.250	8.260	6.042	1,654,800
2023-03-17	8.400	8.430	8.280	8.330	6.093	1,854,200
2023-03-16	8.400	8.430	8.360	8.390	6.137	1,350,600
2023-03-15	8.360	8.430	8.260	8.400	6.144	2,057,400
2023-03-14	8.410	8.450	8.330	8.360	6.115	2,174,200
2023-03-13	8.490	8.510	8.360	8.390	6.137	2,434,600
2023-03-10	8.630	8.660	8.400	8.500	6.218	2,110,700

← NewerPage 15 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.