Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	9.010	9.010	8.870	8.900	6.255	2,453,500
2022-09-13	8.950	9.020	8.840	8.910	6.262	2,485,700
2022-09-12	8.910	9.040	8.910	8.950	6.290	1,648,300
2022-09-09	8.890	8.990	8.810	8.900	6.255	2,995,800
2022-09-08	8.990	9.070	8.760	8.830	6.206	3,474,900
2022-09-06	9.000	9.020	8.870	8.950	6.290	1,646,900
2022-09-05	9.110	9.140	8.990	9.020	6.340	1,610,000
2022-09-02	8.960	9.120	8.960	9.090	6.389	1,171,700
2022-09-01	9.110	9.150	8.900	8.920	6.269	2,507,800
2022-08-31	9.060	9.170	9.010	9.110	6.403	1,813,000
2022-08-30	9.140	9.220	8.950	9.060	6.368	2,286,600
2022-08-29	9.190	9.230	9.080	9.130	6.417	1,818,900
2022-08-26	9.150	9.290	9.100	9.210	6.473	1,755,100
2022-08-25	9.270	9.390	9.090	9.120	6.410	2,288,000
2022-08-24	9.160	9.370	9.130	9.260	6.508	3,993,400
2022-08-23	8.990	9.270	8.990	9.210	6.473	2,812,300
2022-08-22	9.130	9.190	8.990	9.000	6.326	2,593,300
2022-08-19	9.000	9.190	8.870	9.160	6.438	4,128,700
2022-08-18	9.110	9.230	9.010	9.030	6.347	2,833,100
2022-08-17	9.190	9.240	8.870	9.130	6.417	4,600,800
2022-08-16	8.860	9.420	8.730	9.280	6.522	8,509,400
2022-08-15	8.180	8.640	8.150	8.610	6.051	3,132,100
2022-08-12	7.950	8.190	7.900	8.180	5.749	1,318,600
2022-08-11	7.990	8.050	7.860	7.950	5.588	1,267,600
2022-08-10	7.980	8.100	7.930	7.960	5.595	2,103,800
2022-08-09	7.950	8.010	7.850	7.910	5.559	1,875,600
2022-08-08	7.690	7.990	7.690	7.960	5.595	2,635,100
2022-08-05	7.620	7.730	7.550	7.650	5.377	1,665,000
2022-08-04	7.350	7.670	7.350	7.620	5.356	2,143,300
2022-08-03	7.370	7.410	7.280	7.300	5.131	1,542,300
2022-08-02	7.390	7.480	7.320	7.370	5.180	1,574,800
2022-08-01	7.450	7.580	7.350	7.390	5.194	1,772,000
2022-07-29	7.380	7.510	7.300	7.450	5.236	3,378,500
2022-07-28	7.240	7.440	7.200	7.360	5.173	2,197,000
2022-07-27	6.990	7.250	6.970	7.250	5.096	1,272,100
2022-07-26	6.990	7.050	6.920	6.920	4.864	1,912,100
2022-07-25	6.910	7.020	6.900	6.990	4.913	1,440,600
2022-07-22	6.950	7.020	6.930	7.000	4.920	1,457,600
2022-07-21	6.860	6.970	6.830	6.910	4.857	1,153,300
2022-07-20	6.720	6.940	6.720	6.860	4.822	1,543,500
2022-07-19	6.750	6.830	6.750	6.830	4.800	1,165,500
2022-07-18	6.840	6.960	6.710	6.730	4.730	1,177,000
2022-07-15	6.670	6.870	6.660	6.830	4.800	1,773,000
2022-07-14	6.650	6.670	6.590	6.640	4.667	1,698,600
2022-07-13	6.660	6.710	6.640	6.650	4.674	1,336,300
2022-07-12	6.740	6.770	6.620	6.680	4.695	1,573,500
2022-07-11	6.800	6.840	6.680	6.740	4.737	1,575,400
2022-07-08	6.900	6.950	6.820	6.850	4.814	1,535,800
2022-07-07	6.850	6.970	6.850	6.890	4.843	1,405,800
2022-07-06	6.810	6.900	6.760	6.800	4.779	2,119,600
2022-07-05	6.820	6.840	6.690	6.810	4.786	1,725,800
2022-07-04	6.960	6.980	6.820	6.820	4.793	1,795,300
2022-07-01	6.990	7.000	6.920	6.940	4.878	1,151,800
2022-06-30	7.030	7.050	6.920	6.930	4.871	4,338,400
2022-06-29	7.040	7.170	7.020	7.030	4.941	1,892,800
2022-06-28	7.080	7.200	7.030	7.040	4.948	1,602,200
2022-06-27	7.100	7.140	7.010	7.050	4.955	1,963,700
2022-06-24	7.150	7.150	7.010	7.050	4.955	1,019,700
2022-06-23	7.100	7.200	7.050	7.050	4.955	1,103,500
2022-06-22	7.110	7.220	7.110	7.110	4.997	1,090,200

← NewerPage 18 of 21 · 1,246 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.