Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	8.520	8.700	8.510	8.630	6.313	2,491,900
2023-03-08	8.500	8.570	8.430	8.520	6.232	2,070,200
2023-03-07	8.630	8.670	8.410	8.500	6.218	2,401,200
2023-03-06	8.570	8.680	8.520	8.550	6.254	2,670,700
2023-03-03	8.550	8.600	8.450	8.500	6.218	2,502,400
2023-03-02	8.490	8.550	8.350	8.390	6.137	1,740,600
2023-03-01	8.470	8.550	8.410	8.490	6.210	2,578,500
2023-02-28	8.510	8.580	8.460	8.470	6.196	1,523,700
2023-02-27	8.460	8.550	8.430	8.540	6.247	820,400
2023-02-24	8.580	8.580	8.400	8.460	6.188	1,810,200
2023-02-23	8.590	8.630	8.520	8.580	6.276	966,600
2023-02-22	8.600	8.620	8.470	8.590	6.283	859,000
2023-02-17	8.600	8.690	8.540	8.590	6.283	1,513,700
2023-02-16	8.410	8.670	8.400	8.650	6.327	1,336,600
2023-02-15	8.370	8.490	8.320	8.420	6.159	1,114,600
2023-02-14	8.440	8.470	8.330	8.370	6.123	1,389,100
2023-02-13	8.390	8.480	8.360	8.430	6.166	750,100
2023-02-10	8.240	8.410	8.240	8.380	6.130	1,586,000
2023-02-09	8.460	8.510	8.260	8.290	6.064	2,301,800
2023-02-08	8.320	8.490	8.320	8.460	6.188	1,034,700
2023-02-07	8.400	8.440	8.280	8.330	6.093	1,328,900
2023-02-06	8.280	8.440	8.180	8.420	6.159	1,428,000
2023-02-03	8.530	8.560	8.230	8.280	6.057	4,509,600
2023-02-02	8.660	8.700	8.510	8.530	6.240	1,565,900
2023-02-01	8.690	8.720	8.610	8.680	6.349	1,575,700
2023-01-31	8.720	8.820	8.680	8.690	6.357	1,306,500
2023-01-30	8.630	8.770	8.630	8.710	6.371	993,800
2023-01-27	8.690	8.730	8.600	8.670	6.342	1,208,200
2023-01-26	8.680	8.760	8.630	8.690	6.357	1,295,400
2023-01-25	8.500	8.720	8.460	8.680	6.349	2,116,200
2023-01-24	8.380	8.560	8.340	8.490	6.210	1,396,100
2023-01-23	8.430	8.510	8.360	8.380	6.130	1,357,100
2023-01-20	8.560	8.580	8.400	8.430	6.166	1,123,100
2023-01-19	8.540	8.620	8.450	8.580	6.276	2,037,000
2023-01-18	8.400	8.570	8.390	8.540	6.247	1,757,000
2023-01-17	8.160	8.400	8.160	8.390	6.137	1,217,900
2023-01-16	8.300	8.340	8.160	8.160	5.969	1,587,700
2023-01-13	8.150	8.430	8.130	8.360	6.115	2,230,500
2023-01-12	8.120	8.300	8.110	8.190	5.991	2,369,000
2023-01-11	8.150	8.190	8.040	8.150	5.962	2,264,100
2023-01-10	8.090	8.190	8.000	8.150	5.962	1,566,300
2023-01-09	7.970	8.130	7.920	8.120	5.940	1,805,700
2023-01-06	8.100	8.130	7.970	8.060	5.896	2,151,300
2023-01-05	8.090	8.200	8.060	8.100	5.925	2,278,900
2023-01-04	8.110	8.220	8.030	8.150	5.962	1,815,200
2023-01-03	8.100	8.200	8.030	8.090	5.918	1,404,400
2023-01-02	8.240	8.250	8.070	8.120	5.940	1,533,100
2022-12-29	8.280	8.490	8.280	8.350	6.108	1,550,700
2022-12-28	8.100	8.300	8.050	8.250	6.035	1,858,300
2022-12-27	8.320	8.360	8.100	8.140	5.954	1,464,800
2022-12-26	8.360	8.450	8.290	8.300	6.071	698,000
2022-12-23	8.220	8.430	8.160	8.380	6.130	1,811,300
2022-12-22	8.140	8.300	8.100	8.190	5.991	2,113,100
2022-12-21	8.020	8.120	7.960	8.120	5.940	1,015,800
2022-12-20	7.720	8.040	7.710	8.000	5.852	3,478,300
2022-12-19	7.750	7.890	7.670	7.750	5.669	2,435,700
2022-12-16	7.480	7.750	7.440	7.730	5.654	5,373,500
2022-12-15	7.500	7.690	7.400	7.470	5.464	6,005,300
2022-12-14	7.500	7.640	7.360	7.520	5.501	2,578,700
2022-12-13	7.850	7.920	7.500	7.500	5.486	4,500,500

← NewerPage 16 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.