Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.640	22.420	21.350	22.420	22.033	13,668,100
2026-07-21	22.280	22.340	22.080	22.330	21.944	2,500,000
2026-07-20	22.070	22.540	21.920	22.280	21.895	3,417,700
2026-07-17	22.330	22.370	22.000	22.060	21.679	4,111,400
2026-07-16	22.100	22.480	22.040	22.300	21.915	4,347,200
2026-07-15	22.100	22.280	21.840	22.160	21.777	3,220,700
2026-07-14	21.800	22.110	21.780	22.110	21.728	3,280,100
2026-07-13	22.050	22.150	21.510	21.770	21.394	4,435,500
2026-07-10	21.760	22.130	21.640	22.050	21.669	4,234,100
2026-07-09	21.070	21.670	21.070	21.590	21.217	4,468,600
2026-07-08	20.890	21.230	20.850	21.110	20.745	6,390,900
2026-07-07	20.540	20.930	20.520	20.890	20.529	5,724,900
2026-07-06	20.450	20.590	20.300	20.580	20.224	14,743,600
2026-07-03	20.190	20.590	20.170	20.530	20.175	8,677,200
2026-07-02	19.860	20.180	19.860	20.160	19.812	8,004,700
2026-07-01	19.610	19.870	19.310	19.860	19.517	24,445,400
2026-06-30	19.680	19.930	19.630	19.710	19.369	12,675,700
2026-06-29	19.620	19.820	19.500	19.710	19.369	2,207,300
2026-06-26	19.380	19.690	19.350	19.620	19.281	1,719,900
2026-06-25	19.420	19.630	19.300	19.380	19.045	2,906,900
2026-06-24	19.410	19.620	19.390	19.410	19.075	3,251,500
2026-06-23	19.300	19.640	19.250	19.430	19.094	4,018,600
2026-06-22	19.590	19.660	19.370	19.440	19.104	4,180,000
2026-06-19	19.250	19.640	19.180	19.640	19.301	5,236,400
2026-06-18	19.000	19.440	18.960	19.330	18.996	4,578,800
2026-06-17	18.690	19.160	18.690	19.010	18.681	4,072,200
2026-06-16	18.630	18.780	18.510	18.730	18.406	2,109,400
2026-06-15	18.750	18.890	18.620	18.700	18.377	3,890,100
2026-06-12	18.640	18.780	18.520	18.600	18.279	2,895,400
2026-06-11	18.360	18.770	18.320	18.640	18.318	6,034,800
2026-06-10	17.910	18.350	17.740	18.350	18.033	10,459,600
2026-06-09	17.750	18.150	17.730	17.960	17.650	4,525,900
2026-06-08	17.570	17.700	17.560	17.690	17.384	1,889,600
2026-06-05	17.450	17.730	17.390	17.570	17.266	2,828,700
2026-06-03	17.600	17.800	17.270	17.450	17.148	5,782,600
2026-06-02	17.480	17.850	17.370	17.760	17.453	5,152,200
2026-06-01	17.700	17.700	17.350	17.450	17.148	11,839,700
2026-05-29	17.440	17.710	17.360	17.710	17.404	7,991,500
2026-05-28	17.510	17.540	17.360	17.440	17.139	2,092,000
2026-05-27	17.650	17.840	17.430	17.460	17.158	3,256,700
2026-05-26	17.620	17.690	17.480	17.620	17.316	2,343,600
2026-05-25	17.630	17.690	17.500	17.620	17.316	2,008,900
2026-05-22	17.740	17.740	17.310	17.480	17.178	2,899,200
2026-05-21	17.890	17.930	17.660	17.770	17.463	2,846,200
2026-05-20	17.570	18.050	17.560	17.940	17.630	2,915,500
2026-05-19	17.620	17.760	17.450	17.530	17.227	2,783,100
2026-05-18	17.450	17.630	17.300	17.620	17.316	3,040,400
2026-05-15	17.510	17.630	17.320	17.390	17.089	4,525,000
2026-05-14	17.470	17.750	17.470	17.540	17.237	2,523,400
2026-05-13	17.330	17.650	17.230	17.380	17.080	5,094,400
2026-05-12	17.450	17.540	17.260	17.280	16.981	3,136,400
2026-05-11	17.710	17.950	17.400	17.410	17.109	4,137,100
2026-05-08	17.620	17.890	17.370	17.710	17.404	3,621,200
2026-05-07	17.590	17.730	17.440	17.520	17.217	4,051,500
2026-05-06	17.520	17.720	17.410	17.600	17.296	3,194,600
2026-05-05	17.500	17.690	17.390	17.390	17.089	2,937,500
2026-05-04	17.680	17.760	17.280	17.520	17.217	6,032,900
2026-04-30	18.020	18.220	17.900	18.090	17.777	5,405,500
2026-04-29	18.170	18.170	17.710	17.740	17.109	3,261,300
2026-04-28	18.240	18.250	18.030	18.160	17.514	8,270,500

← NewerPage 2 of 21 · 1,250 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.