Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	8.080	8.200	8.030	8.120	5.504	1,261,300
2021-12-23	8.250	8.250	8.060	8.080	5.477	998,600
2021-12-22	8.200	8.230	8.090	8.170	5.538	1,461,600
2021-12-21	8.220	8.290	8.060	8.200	5.558	1,714,100
2021-12-20	8.300	8.300	8.070	8.220	5.571	2,506,300
2021-12-17	8.360	8.460	8.180	8.300	5.626	18,504,300
2021-12-16	8.500	8.570	8.330	8.500	5.761	3,047,100
2021-12-15	8.420	8.520	8.220	8.460	5.734	2,536,700
2021-12-14	8.760	8.900	8.380	8.390	5.687	3,147,700
2021-12-13	8.810	9.050	8.710	8.760	5.937	1,817,800
2021-12-10	8.810	8.850	8.650	8.810	5.971	1,657,600
2021-12-09	8.950	8.970	8.650	8.760	5.937	1,781,000
2021-12-08	8.950	9.110	8.870	8.940	6.059	2,754,600
2021-12-07	8.900	9.040	8.830	8.990	6.093	2,570,300
2021-12-06	8.480	8.920	8.410	8.850	5.998	3,154,200
2021-12-03	8.260	8.710	8.260	8.440	5.721	2,255,300
2021-12-02	8.180	8.440	8.180	8.290	5.619	3,293,600
2021-12-01	8.300	8.410	8.050	8.100	5.490	6,074,500
2021-11-30	8.730	8.730	8.100	8.220	5.571	8,247,500
2021-11-29	8.850	8.930	8.680	8.730	5.917	2,090,800
2021-11-26	8.760	8.920	8.640	8.720	5.910	1,982,300
2021-11-25	8.690	9.000	8.690	8.920	6.046	1,905,500
2021-11-24	8.850	8.910	8.600	8.680	5.883	3,616,700
2021-11-23	9.370	9.370	8.820	8.850	5.998	4,929,900
2021-11-22	9.450	9.630	9.240	9.330	6.324	4,361,500
2021-11-19	9.290	9.470	9.200	9.460	6.412	2,500,600
2021-11-18	9.350	9.380	9.040	9.300	6.303	2,570,500
2021-11-17	9.710	9.710	9.120	9.290	6.297	3,853,000
2021-11-16	9.400	9.750	9.230	9.730	6.595	4,818,300
2021-11-12	9.400	9.600	9.300	9.350	6.337	2,991,600
2021-11-11	9.060	9.520	9.050	9.440	6.398	4,161,100
2021-11-10	9.050	9.270	9.030	9.080	6.154	2,711,500
2021-11-09	9.020	9.160	8.990	9.060	6.141	2,122,300
2021-11-08	9.120	9.200	8.930	9.000	6.100	2,462,200
2021-11-05	8.880	9.150	8.700	9.120	6.181	4,026,200
2021-11-04	9.070	9.280	8.990	9.060	6.141	4,476,700
2021-11-03	8.970	9.160	8.810	9.060	5.975	3,344,100
2021-11-01	8.890	9.030	8.670	8.970	5.916	2,346,400
2021-10-29	8.810	8.890	8.640	8.750	5.771	3,726,800
2021-10-28	8.900	8.990	8.750	8.780	5.790	2,437,900
2021-10-27	9.070	9.180	8.910	8.930	5.889	3,055,400
2021-10-26	9.350	9.350	8.860	9.020	5.949	6,862,900
2021-10-25	9.170	9.560	9.070	9.400	6.199	4,577,600
2021-10-22	9.130	9.190	8.560	9.040	5.962	5,835,000
2021-10-21	9.250	9.450	8.970	9.140	6.028	4,738,000
2021-10-20	9.660	9.770	9.500	9.590	6.325	3,982,300
2021-10-19	9.800	9.870	9.520	9.660	6.371	4,467,300
2021-10-18	9.640	9.930	9.160	9.900	6.529	6,985,800
2021-10-15	8.700	9.700	8.630	9.690	6.391	13,934,900
2021-10-14	8.600	8.830	8.490	8.640	5.698	4,488,700

← NewerPage 21 of 21 · 1,250 trading days

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.