Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	8.500	8.680	8.450	8.640	5.856	1,405,700
2022-03-23	8.450	8.570	8.280	8.470	5.741	2,015,900
2022-03-22	8.220	8.520	8.220	8.480	5.748	2,114,400
2022-03-21	8.270	8.370	8.180	8.210	5.565	2,090,000
2022-03-18	7.910	8.290	7.870	8.290	5.619	4,341,100
2022-03-17	7.620	7.920	7.590	7.910	5.361	2,284,800
2022-03-16	7.800	7.830	7.540	7.600	5.151	2,578,500
2022-03-15	7.650	7.750	7.520	7.750	5.253	2,360,000
2022-03-14	7.830	7.920	7.650	7.650	5.185	1,819,900
2022-03-11	8.030	8.050	7.740	7.780	5.273	3,520,200
2022-03-10	7.980	8.130	7.970	8.010	5.429	1,533,200
2022-03-09	8.090	8.240	7.950	7.950	5.388	3,489,300
2022-03-08	7.960	8.080	7.810	8.050	5.456	2,849,300
2022-03-07	8.240	8.300	7.900	7.900	5.355	2,599,100
2022-03-04	8.450	8.500	8.210	8.270	5.605	1,250,400
2022-03-03	8.350	8.590	8.330	8.520	5.775	1,115,700
2022-03-02	8.280	8.420	8.210	8.340	5.653	1,252,700
2022-02-25	8.170	8.350	8.170	8.320	5.639	1,033,200
2022-02-24	8.200	8.300	8.030	8.230	5.578	2,192,400
2022-02-23	8.460	8.600	8.400	8.400	5.693	1,033,300
2022-02-22	8.440	8.600	8.410	8.460	5.734	1,167,300
2022-02-21	8.640	8.680	8.400	8.440	5.721	1,146,200
2022-02-18	8.810	8.810	8.620	8.690	5.890	1,936,200
2022-02-17	9.170	9.170	8.800	8.800	5.965	4,207,800
2022-02-16	9.450	9.540	9.170	9.170	6.215	2,828,500
2022-02-15	9.400	9.480	9.310	9.380	6.358	1,627,000
2022-02-14	9.290	9.480	9.190	9.380	6.358	2,977,500
2022-02-11	9.080	9.550	9.040	9.270	6.283	4,756,100
2022-02-10	9.050	9.270	8.970	9.080	6.154	2,529,400
2022-02-09	8.910	9.120	8.910	9.060	6.141	1,374,400
2022-02-08	8.810	9.070	8.810	8.930	6.053	1,902,200
2022-02-07	8.940	9.040	8.880	8.960	6.073	1,805,200
2022-02-04	8.840	8.990	8.770	8.900	6.032	2,755,100
2022-02-03	8.850	8.990	8.810	8.840	5.992	2,672,500
2022-02-02	9.070	9.120	8.810	8.820	5.978	1,956,400
2022-02-01	8.990	9.120	8.880	9.070	6.148	2,746,200
2022-01-31	8.480	9.000	8.480	9.000	6.100	5,308,500
2022-01-28	8.120	8.560	8.060	8.470	5.741	4,171,900
2022-01-27	8.070	8.330	8.050	8.160	5.531	5,245,500
2022-01-26	8.150	8.200	8.020	8.080	5.477	5,089,000
2022-01-25	8.120	8.170	8.020	8.080	5.477	3,243,400
2022-01-24	8.280	8.280	7.960	8.220	5.571	2,512,900
2022-01-21	8.150	8.570	8.080	8.310	5.632	7,210,900
2022-01-20	7.900	8.250	7.880	8.200	5.558	8,169,000
2022-01-19	7.920	7.940	7.850	7.900	5.355	2,778,500
2022-01-18	8.100	8.130	7.820	7.880	5.341	3,710,300
2022-01-17	8.140	8.230	8.070	8.160	5.531	805,400
2022-01-14	8.030	8.190	8.020	8.190	5.551	1,715,000
2022-01-13	7.930	8.120	7.900	8.090	5.483	1,937,300
2022-01-12	7.850	7.980	7.850	7.930	5.375	704,100
2022-01-11	7.910	7.950	7.830	7.870	5.334	1,271,800
2022-01-10	7.990	7.990	7.780	7.910	5.361	2,690,300
2022-01-07	7.890	7.990	7.810	7.990	5.416	1,489,400
2022-01-06	7.860	7.920	7.700	7.900	5.355	1,916,500
2022-01-05	8.010	8.010	7.830	7.850	5.321	2,456,900
2022-01-04	8.110	8.150	7.990	8.010	5.429	2,765,800
2022-01-03	8.360	8.390	8.020	8.070	5.470	2,727,300
2021-12-30	8.060	8.430	7.970	8.360	5.666	3,236,800
2021-12-29	8.150	8.200	8.020	8.080	5.477	1,208,000
2021-12-28	8.090	8.220	7.960	8.150	5.524	2,054,600

← NewerPage 20 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.