Caixa Seguridade Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 7.050 | 7.260 | 7.040 | 7.180 | 5.046 | 2,494,400 |
| 2022-06-20 | 7.020 | 7.120 | 6.900 | 7.020 | 4.934 | 2,984,900 |
| 2022-06-17 | 6.960 | 7.020 | 6.750 | 7.020 | 4.934 | 4,037,100 |
| 2022-06-15 | 7.000 | 7.070 | 6.890 | 7.010 | 4.927 | 3,377,100 |
| 2022-06-14 | 6.990 | 7.040 | 6.850 | 6.950 | 4.885 | 3,470,900 |
| 2022-06-13 | 7.100 | 7.120 | 6.890 | 6.930 | 4.871 | 5,874,600 |
| 2022-06-10 | 7.200 | 7.240 | 7.120 | 7.130 | 5.011 | 2,359,600 |
| 2022-06-09 | 7.330 | 7.380 | 7.200 | 7.200 | 5.060 | 2,675,300 |
| 2022-06-08 | 7.340 | 7.450 | 7.270 | 7.330 | 5.152 | 2,100,700 |
| 2022-06-07 | 7.460 | 7.480 | 7.320 | 7.330 | 5.152 | 2,391,200 |
| 2022-06-06 | 7.700 | 7.700 | 7.450 | 7.450 | 5.236 | 2,573,100 |
| 2022-06-03 | 7.710 | 7.800 | 7.620 | 7.620 | 5.356 | 2,386,200 |
| 2022-06-02 | 7.790 | 7.860 | 7.710 | 7.710 | 5.419 | 3,296,900 |
| 2022-06-01 | 7.860 | 7.910 | 7.740 | 7.770 | 5.461 | 1,388,300 |
| 2022-05-31 | 7.790 | 7.890 | 7.740 | 7.860 | 5.524 | 2,809,600 |
| 2022-05-30 | 7.790 | 7.930 | 7.700 | 7.770 | 5.461 | 1,522,200 |
| 2022-05-27 | 7.620 | 7.820 | 7.580 | 7.820 | 5.496 | 1,337,300 |
| 2022-05-26 | 7.640 | 7.670 | 7.580 | 7.610 | 5.349 | 1,975,000 |
| 2022-05-25 | 7.690 | 7.710 | 7.600 | 7.610 | 5.349 | 896,600 |
| 2022-05-24 | 7.610 | 7.690 | 7.560 | 7.690 | 5.405 | 1,707,300 |
| 2022-05-23 | 7.650 | 7.700 | 7.600 | 7.630 | 5.363 | 1,455,800 |
| 2022-05-20 | 7.800 | 7.830 | 7.560 | 7.640 | 5.370 | 2,349,000 |
| 2022-05-19 | 7.570 | 7.800 | 7.480 | 7.800 | 5.482 | 1,859,300 |
| 2022-05-18 | 7.480 | 7.600 | 7.440 | 7.550 | 5.306 | 2,336,900 |
| 2022-05-17 | 7.520 | 7.630 | 7.420 | 7.480 | 5.257 | 2,550,300 |
| 2022-05-16 | 7.510 | 7.570 | 7.400 | 7.440 | 5.229 | 2,537,700 |
| 2022-05-13 | 7.440 | 7.570 | 7.430 | 7.490 | 5.264 | 2,372,600 |
| 2022-05-12 | 7.380 | 7.520 | 7.380 | 7.440 | 5.229 | 2,603,700 |
| 2022-05-11 | 7.470 | 7.520 | 7.360 | 7.390 | 5.194 | 1,603,300 |
| 2022-05-10 | 7.610 | 7.870 | 7.450 | 7.460 | 5.243 | 2,633,000 |
| 2022-05-09 | 7.490 | 7.710 | 7.460 | 7.600 | 5.342 | 2,012,100 |
| 2022-05-06 | 7.680 | 7.720 | 7.480 | 7.540 | 5.299 | 2,463,700 |
| 2022-05-05 | 7.940 | 7.960 | 7.670 | 7.670 | 5.391 | 2,344,800 |
| 2022-05-04 | 7.710 | 7.990 | 7.540 | 7.990 | 5.616 | 6,483,900 |
| 2022-05-03 | 7.720 | 7.720 | 7.590 | 7.710 | 5.419 | 2,084,600 |
| 2022-05-02 | 7.810 | 7.810 | 7.570 | 7.720 | 5.426 | 6,155,900 |
| 2022-04-29 | 7.990 | 8.010 | 7.800 | 7.840 | 5.510 | 4,355,300 |
| 2022-04-28 | 7.870 | 8.020 | 7.760 | 8.020 | 5.637 | 3,923,100 |
| 2022-04-27 | 7.670 | 8.000 | 7.650 | 7.850 | 5.517 | 5,621,700 |
| 2022-04-26 | 7.780 | 7.840 | 7.590 | 7.670 | 5.391 | 5,279,500 |
| 2022-04-25 | 7.740 | 7.870 | 7.570 | 7.800 | 5.482 | 4,667,900 |
| 2022-04-22 | 7.920 | 8.050 | 7.740 | 7.780 | 5.468 | 3,815,600 |
| 2022-04-20 | 8.340 | 8.580 | 8.270 | 8.410 | 5.911 | 5,591,700 |
| 2022-04-19 | 8.340 | 8.500 | 8.170 | 8.300 | 5.626 | 6,941,300 |
| 2022-04-18 | 8.110 | 8.390 | 8.110 | 8.310 | 5.632 | 2,908,300 |
| 2022-04-14 | 8.000 | 8.020 | 7.860 | 7.930 | 5.375 | 1,908,800 |
| 2022-04-13 | 8.170 | 8.200 | 7.920 | 7.970 | 5.402 | 3,075,500 |
| 2022-04-12 | 8.100 | 8.270 | 8.060 | 8.150 | 5.524 | 2,349,200 |
| 2022-04-11 | 8.030 | 8.110 | 8.000 | 8.020 | 5.436 | 1,238,300 |
| 2022-04-08 | 8.130 | 8.170 | 8.050 | 8.090 | 5.483 | 702,000 |
| 2022-04-07 | 8.090 | 8.210 | 8.080 | 8.150 | 5.524 | 629,600 |
| 2022-04-06 | 8.120 | 8.140 | 7.950 | 8.120 | 5.504 | 2,070,300 |
| 2022-04-05 | 8.500 | 8.500 | 8.120 | 8.120 | 5.504 | 1,918,200 |
| 2022-04-04 | 8.770 | 8.780 | 8.500 | 8.500 | 5.761 | 1,782,700 |
| 2022-04-01 | 8.940 | 9.050 | 8.680 | 8.780 | 5.951 | 1,539,700 |
| 2022-03-31 | 8.900 | 8.940 | 8.740 | 8.890 | 6.026 | 1,083,500 |
| 2022-03-30 | 8.980 | 8.980 | 8.810 | 8.870 | 6.012 | 906,400 |
| 2022-03-29 | 8.850 | 9.060 | 8.820 | 8.980 | 6.087 | 1,930,200 |
| 2022-03-28 | 8.680 | 8.860 | 8.600 | 8.850 | 5.998 | 1,830,800 |
| 2022-03-25 | 8.630 | 8.770 | 8.600 | 8.680 | 5.883 | 931,800 |
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.