Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	7.970	8.000	7.830	7.850	5.742	1,562,200
2022-12-09	8.000	8.080	7.870	8.010	5.859	1,778,000
2022-12-08	7.910	8.090	7.900	7.960	5.823	2,196,900
2022-12-07	7.910	8.020	7.900	7.910	5.786	1,516,600
2022-12-06	8.120	8.120	7.900	7.950	5.815	3,716,100
2022-12-05	8.060	8.170	8.040	8.120	5.940	1,971,700
2022-12-02	8.180	8.220	8.050	8.160	5.969	2,667,300
2022-12-01	8.020	8.240	7.980	8.190	5.991	5,358,400
2022-11-30	8.090	8.170	7.980	8.050	5.888	1,818,500
2022-11-29	8.050	8.230	7.980	8.090	5.918	1,469,600
2022-11-28	8.150	8.150	7.980	8.020	5.866	1,352,100
2022-11-25	8.230	8.250	8.050	8.150	5.962	688,500
2022-11-24	8.040	8.290	8.030	8.230	6.020	922,200
2022-11-23	7.900	8.050	7.810	8.040	5.881	1,743,700
2022-11-22	8.010	8.050	7.810	7.910	5.786	1,595,000
2022-11-21	7.950	8.090	7.920	8.010	5.859	664,400
2022-11-18	7.950	8.080	7.820	7.940	5.808	2,824,700
2022-11-17	8.180	8.180	7.790	7.900	5.779	3,098,300
2022-11-16	8.560	8.620	8.200	8.210	6.005	1,902,900
2022-11-14	8.300	8.600	8.240	8.570	6.269	3,754,300
2022-11-11	8.170	8.250	8.060	8.220	6.013	1,784,200
2022-11-10	8.510	8.530	8.080	8.170	5.976	4,195,600
2022-11-09	8.590	8.740	8.420	8.600	6.291	7,082,400
2022-11-08	8.590	8.640	8.470	8.560	6.261	2,244,700
2022-11-07	8.790	8.920	8.580	8.610	6.298	2,167,700
2022-11-04	8.610	8.840	8.610	8.790	6.430	3,427,200
2022-11-03	8.960	9.080	8.850	9.010	6.591	6,704,400
2022-11-01	8.840	9.080	8.840	8.950	6.290	4,145,800
2022-10-31	8.500	8.820	8.460	8.820	6.199	2,517,500
2022-10-28	8.770	8.960	8.750	8.780	6.171	5,513,800
2022-10-27	8.370	8.640	8.370	8.540	6.002	3,260,700
2022-10-26	8.630	8.660	8.310	8.320	5.848	2,926,800
2022-10-25	8.790	8.800	8.650	8.670	6.094	1,925,300
2022-10-24	8.900	8.910	8.710	8.800	6.185	2,219,800
2022-10-21	8.860	9.040	8.820	8.960	6.297	2,635,200
2022-10-20	9.000	9.040	8.830	8.890	6.248	1,935,400
2022-10-19	8.860	9.010	8.800	9.000	6.326	1,948,900
2022-10-18	8.780	8.910	8.760	8.890	6.248	1,991,600
2022-10-17	8.700	8.850	8.630	8.770	6.164	1,398,100
2022-10-14	8.740	8.880	8.650	8.670	6.094	2,060,900
2022-10-13	8.610	8.830	8.530	8.740	6.143	2,966,000
2022-10-11	8.700	8.740	8.620	8.670	6.094	2,301,500
2022-10-10	8.700	8.790	8.620	8.720	6.129	1,512,500
2022-10-07	8.750	8.770	8.670	8.730	6.136	1,180,500
2022-10-06	8.870	8.950	8.740	8.770	6.164	1,728,200
2022-10-05	8.760	9.040	8.700	8.840	6.213	2,356,300
2022-10-04	8.890	9.010	8.660	8.760	6.157	2,734,500
2022-10-03	8.530	8.870	8.530	8.840	6.213	2,085,800
2022-09-30	8.410	8.560	8.320	8.510	5.981	2,230,400
2022-09-29	8.620	8.620	8.350	8.420	5.918	3,219,200
2022-09-28	8.740	8.740	8.540	8.670	6.094	2,642,300
2022-09-27	8.800	8.820	8.680	8.750	6.150	2,277,300
2022-09-26	8.900	8.910	8.640	8.720	6.129	3,894,100
2022-09-23	8.830	9.020	8.800	8.920	6.269	2,542,500
2022-09-22	9.180	9.180	8.840	8.970	6.304	2,692,200
2022-09-21	9.100	9.190	9.020	9.100	6.396	2,911,100
2022-09-20	9.050	9.200	9.000	9.100	6.396	5,361,800
2022-09-19	8.720	9.060	8.700	9.000	6.326	4,375,100
2022-09-16	8.960	9.000	8.630	8.630	6.066	6,243,500
2022-09-15	8.900	9.010	8.830	8.960	6.297	3,366,300

← NewerPage 17 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.