Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.950	15.050	14.910	15.000	13.858	2,831,600
2025-10-27	14.810	15.010	14.750	14.940	13.802	2,201,400
2025-10-24	14.690	14.790	14.660	14.680	13.562	2,807,200
2025-10-23	14.950	14.970	14.640	14.690	13.571	4,558,800
2025-10-22	15.000	15.050	14.840	14.850	13.719	4,144,400
2025-10-21	15.000	15.050	14.890	14.960	13.821	3,267,900
2025-10-20	14.820	15.020	14.790	15.000	13.858	2,561,400
2025-10-17	14.730	14.830	14.640	14.770	13.645	2,241,600
2025-10-16	14.640	14.760	14.530	14.710	13.590	2,900,900
2025-10-15	14.900	14.920	14.590	14.640	13.525	4,659,200
2025-10-14	14.910	15.020	14.850	14.900	13.765	3,905,200
2025-10-13	14.940	15.060	14.860	14.910	13.775	2,172,200
2025-10-10	15.000	15.110	14.900	14.920	13.784	2,259,600
2025-10-09	14.990	15.070	14.840	14.930	13.793	2,990,900
2025-10-08	15.200	15.290	14.960	14.970	13.830	3,702,700
2025-10-07	15.170	15.290	15.020	15.150	13.996	5,314,800
2025-10-06	15.070	15.290	14.980	15.160	14.006	6,512,600
2025-10-03	15.040	15.160	14.960	15.070	13.922	2,943,900
2025-10-02	15.150	15.170	14.900	14.980	13.839	3,226,800
2025-10-01	15.140	15.340	15.120	15.170	14.015	5,835,400
2025-09-30	14.870	15.150	14.820	15.110	13.959	6,734,200
2025-09-29	14.700	14.870	14.680	14.770	13.645	2,640,100
2025-09-26	14.440	14.680	14.380	14.680	13.562	3,371,700
2025-09-25	14.680	14.740	14.300	14.330	13.239	4,942,400
2025-09-24	14.700	14.780	14.640	14.680	13.562	3,764,100
2025-09-23	14.410	14.730	14.370	14.690	13.571	3,065,900
2025-09-22	14.400	14.430	14.160	14.410	13.313	3,510,000
2025-09-19	14.450	14.570	14.380	14.420	13.322	6,207,000
2025-09-18	14.190	14.340	14.150	14.340	13.248	9,039,200
2025-09-17	14.080	14.160	14.000	14.160	13.082	4,332,200
2025-09-16	14.000	14.080	13.940	14.080	13.008	2,764,700
2025-09-15	13.960	14.000	13.880	13.930	12.869	4,965,200
2025-09-12	13.980	14.000	13.910	13.940	12.878	3,520,200
2025-09-11	14.260	14.300	13.900	13.900	12.842	8,679,900
2025-09-10	14.350	14.540	14.250	14.250	13.165	3,784,800
2025-09-09	14.170	14.350	14.090	14.350	13.257	4,770,100
2025-09-08	14.210	14.220	14.110	14.170	13.091	5,600,300
2025-09-05	14.210	14.240	14.090	14.180	13.100	2,686,700
2025-09-04	14.000	14.100	13.930	14.100	13.026	4,223,600
2025-09-03	14.090	14.100	13.870	13.950	12.888	5,021,100
2025-09-02	14.230	14.290	13.990	14.020	12.952	11,557,100
2025-09-01	14.270	14.460	14.200	14.250	13.165	5,788,900
2025-08-29	14.210	14.460	14.100	14.100	13.026	8,354,800
2025-08-28	14.100	14.210	14.060	14.180	13.100	2,610,000
2025-08-27	13.910	14.090	13.850	14.000	12.934	4,163,700
2025-08-26	13.760	13.940	13.750	13.900	12.842	3,257,700
2025-08-25	13.780	13.870	13.730	13.760	12.712	2,359,600
2025-08-22	13.580	13.760	13.510	13.720	12.675	2,359,300
2025-08-21	13.590	13.650	13.500	13.510	12.481	2,751,700
2025-08-20	13.640	13.710	13.550	13.590	12.555	2,642,900
2025-08-19	13.840	13.860	13.490	13.580	12.546	4,236,300
2025-08-18	13.710	13.920	13.640	13.830	12.777	3,085,200
2025-08-15	13.800	13.830	13.520	13.620	12.583	3,813,400
2025-08-14	13.820	14.070	13.770	13.770	12.721	4,695,200
2025-08-13	13.790	14.090	13.710	13.810	12.758	6,683,200
2025-08-12	13.450	13.870	13.430	13.780	12.731	5,841,800
2025-08-11	13.400	13.450	13.310	13.350	12.333	4,022,300
2025-08-08	13.330	13.420	13.280	13.400	12.380	3,005,200
2025-08-07	13.380	13.380	13.180	13.300	12.287	4,578,400
2025-08-06	13.330	13.380	13.200	13.350	12.333	4,682,800

← NewerPage 5 of 21 · 1,248 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.