Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.300	17.600	17.270	17.270	16.656	3,851,300
2026-01-26	17.110	17.220	16.980	17.200	16.588	3,214,000
2026-01-23	17.370	17.370	16.900	17.040	16.434	6,891,800
2026-01-22	16.690	17.380	16.600	17.370	16.752	6,609,700
2026-01-21	16.400	16.690	16.270	16.680	16.087	4,810,000
2026-01-20	16.210	16.390	16.120	16.390	15.807	2,438,800
2026-01-19	16.210	16.240	16.060	16.220	15.643	2,451,000
2026-01-16	16.130	16.240	16.060	16.160	15.585	3,311,300
2026-01-15	16.100	16.200	15.990	16.100	15.527	3,836,700
2026-01-14	16.100	16.130	15.860	16.090	15.518	3,353,400
2026-01-13	16.370	16.400	16.020	16.020	15.450	5,611,700
2026-01-12	16.180	16.410	16.180	16.370	15.788	3,289,800
2026-01-09	16.000	16.310	16.000	16.180	15.605	3,124,900
2026-01-08	16.150	16.260	15.980	15.990	15.421	2,615,800
2026-01-07	16.310	16.320	16.100	16.150	15.576	2,076,800
2026-01-06	16.280	16.470	16.220	16.310	15.730	4,331,500
2026-01-05	16.200	16.360	16.020	16.210	15.634	3,441,800
2026-01-02	16.720	16.950	16.530	16.540	15.952	7,287,700
2025-12-30	16.600	16.780	16.600	16.620	15.690	2,228,000
2025-12-29	16.530	16.710	16.490	16.580	15.652	3,025,200
2025-12-26	16.260	16.530	16.170	16.530	15.605	2,246,200
2025-12-23	16.030	16.400	15.970	16.260	15.350	2,621,000
2025-12-22	15.930	16.010	15.820	15.950	15.057	3,557,300
2025-12-19	15.800	15.970	15.770	15.920	15.029	3,214,300
2025-12-18	15.990	16.070	15.740	15.770	14.887	3,728,300
2025-12-17	16.200	16.210	15.860	15.990	15.095	5,190,900
2025-12-16	16.490	16.490	16.170	16.190	15.284	2,861,300
2025-12-15	16.470	16.610	16.370	16.500	15.577	3,131,800
2025-12-12	16.250	16.400	16.160	16.390	15.473	3,421,100
2025-12-11	16.110	16.280	16.080	16.160	15.256	1,297,900
2025-12-10	16.340	16.420	16.160	16.240	15.331	3,241,600
2025-12-09	16.200	16.470	16.160	16.340	15.425	2,999,600
2025-12-08	16.080	16.470	15.990	16.300	15.388	4,173,700
2025-12-05	16.220	16.390	15.750	15.890	15.001	4,581,700
2025-12-04	16.200	16.340	16.080	16.220	15.312	3,284,500
2025-12-03	16.170	16.250	16.110	16.150	15.246	3,479,400
2025-12-02	15.930	16.200	15.860	16.140	15.237	4,095,200
2025-12-01	16.260	16.260	15.830	15.890	15.001	7,578,300
2025-11-28	16.390	16.440	16.050	16.190	15.284	3,837,000
2025-11-27	16.280	16.390	16.240	16.390	15.473	1,172,300
2025-11-26	16.080	16.310	15.980	16.280	15.369	3,642,000
2025-11-25	16.040	16.120	15.890	16.000	15.104	2,675,400
2025-11-24	15.790	16.040	15.750	16.040	15.142	5,395,000
2025-11-21	15.720	15.820	15.550	15.730	14.850	2,299,300
2025-11-19	15.750	15.920	15.680	15.710	14.831	3,453,900
2025-11-18	15.600	15.840	15.500	15.780	14.897	3,357,800
2025-11-17	15.490	15.690	15.470	15.670	14.793	3,912,600
2025-11-14	15.300	15.550	15.290	15.490	14.623	2,292,000
2025-11-13	15.150	15.370	15.100	15.370	14.510	3,838,700
2025-11-12	15.430	15.460	15.080	15.100	14.255	4,480,700
2025-11-11	15.450	15.540	15.370	15.430	14.566	5,249,000
2025-11-10	15.420	15.570	15.370	15.440	14.576	3,487,200
2025-11-07	15.300	15.590	15.270	15.420	14.557	4,824,100
2025-11-06	15.000	15.290	14.960	15.150	14.302	4,670,200
2025-11-05	14.930	15.090	14.890	15.000	14.160	3,052,800
2025-11-04	14.790	14.970	14.750	14.930	14.094	4,664,900
2025-11-03	15.040	15.190	15.030	15.100	14.255	3,272,200
2025-10-31	15.150	15.220	14.940	14.970	13.830	4,855,600
2025-10-30	14.900	15.150	14.850	15.150	13.996	2,078,700
2025-10-29	15.000	15.090	14.900	14.950	13.812	3,795,000

← NewerPage 4 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.