Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.360	18.450	18.190	18.230	17.582	2,219,300
2026-04-24	18.560	18.560	18.310	18.360	17.707	2,458,300
2026-04-23	18.820	18.830	18.490	18.520	17.861	2,799,700
2026-04-22	19.030	19.030	18.680	18.730	18.064	3,622,800
2026-04-20	18.930	19.150	18.830	19.030	18.353	2,409,100
2026-04-17	19.070	19.170	18.820	18.920	18.247	4,932,900
2026-04-16	18.930	18.990	18.750	18.880	18.209	4,480,500
2026-04-15	19.590	19.590	18.740	18.860	18.189	8,220,900
2026-04-14	19.790	20.130	19.700	19.760	19.057	3,944,300
2026-04-13	19.530	19.790	19.340	19.790	19.086	3,012,900
2026-04-10	19.500	19.610	19.320	19.610	18.913	3,807,500
2026-04-09	19.270	19.560	19.220	19.410	18.720	4,075,900
2026-04-08	19.160	19.560	19.070	19.230	18.546	6,306,900
2026-04-07	18.800	18.920	18.460	18.830	18.160	4,185,300
2026-04-06	18.470	18.860	18.370	18.780	18.112	3,864,800
2026-04-02	18.050	18.560	17.800	18.460	17.804	4,504,700
2026-04-01	18.350	18.540	18.190	18.350	17.697	16,439,200
2026-03-31	17.580	18.350	17.470	18.350	17.697	7,138,800
2026-03-30	17.520	17.530	17.350	17.420	16.801	12,432,500
2026-03-27	17.570	17.610	17.370	17.420	16.801	2,877,000
2026-03-26	17.700	17.710	17.480	17.510	16.887	2,174,800
2026-03-25	17.710	17.850	17.570	17.770	17.138	3,888,800
2026-03-24	17.720	17.720	17.460	17.620	16.993	2,879,100
2026-03-23	17.560	17.830	17.480	17.730	17.099	5,476,700
2026-03-20	18.050	18.050	17.280	17.350	16.733	8,126,400
2026-03-19	17.940	18.250	17.780	18.100	17.456	3,633,300
2026-03-18	18.290	18.450	18.050	18.050	17.408	3,125,900
2026-03-17	18.330	18.450	18.250	18.340	17.688	2,377,200
2026-03-16	18.250	18.480	18.220	18.350	17.697	2,486,800
2026-03-13	18.110	18.450	18.090	18.140	17.495	3,140,000
2026-03-12	17.880	18.210	17.780	18.110	17.466	5,827,700
2026-03-11	17.880	18.120	17.810	18.050	17.408	2,296,400
2026-03-10	17.770	18.130	17.600	17.890	17.254	5,231,300
2026-03-09	17.650	17.790	17.500	17.660	17.032	5,409,100
2026-03-06	17.510	17.720	17.270	17.610	16.984	3,753,800
2026-03-05	17.650	17.730	17.420	17.510	16.887	6,878,100
2026-03-04	17.670	17.930	17.510	17.680	17.051	6,279,100
2026-03-03	17.740	17.770	17.210	17.580	16.955	5,706,300
2026-03-02	17.710	18.210	17.530	17.970	17.331	10,821,600
2026-02-27	18.600	18.650	17.750	17.790	17.157	14,232,100
2026-02-26	18.300	18.650	18.270	18.540	17.881	5,340,100
2026-02-25	18.440	18.460	18.180	18.180	17.533	2,831,700
2026-02-24	18.090	18.380	18.020	18.360	17.707	4,376,400
2026-02-23	17.950	18.080	17.860	18.050	17.408	3,172,400
2026-02-20	17.760	18.030	17.630	17.950	17.312	3,917,500
2026-02-19	17.690	17.990	17.620	17.800	17.167	4,079,100
2026-02-18	18.020	18.190	17.680	17.690	17.061	4,425,700
2026-02-13	18.160	18.160	17.820	18.030	17.389	4,732,700
2026-02-12	18.510	18.550	18.250	18.270	17.620	2,937,000
2026-02-11	18.540	18.600	18.430	18.500	17.842	2,797,600
2026-02-10	18.290	18.560	18.250	18.430	17.775	2,394,600
2026-02-09	18.280	18.500	18.160	18.290	17.640	3,256,400
2026-02-06	18.030	18.280	18.030	18.180	17.533	2,640,600
2026-02-05	17.980	18.210	17.890	18.020	17.379	2,503,500
2026-02-04	18.190	18.300	17.770	17.860	17.225	3,147,100
2026-02-03	17.940	18.350	17.860	18.270	17.620	5,596,000
2026-02-02	17.400	17.900	17.400	17.900	17.263	11,221,200
2026-01-30	17.210	17.350	17.120	17.310	16.694	5,075,600
2026-01-29	17.600	17.690	17.160	17.270	16.656	4,709,600
2026-01-28	17.440	17.600	17.310	17.600	16.974	2,497,100

← NewerPage 3 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.