Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.360	13.410	13.170	13.260	12.250	2,673,500
2025-08-04	13.400	13.540	13.210	13.350	12.333	6,806,700
2025-08-01	13.870	14.010	13.690	13.690	12.648	5,174,800
2025-07-31	13.760	13.910	13.710	13.780	12.444	5,479,900
2025-07-30	13.750	13.900	13.590	13.760	12.426	4,995,800
2025-07-29	13.690	13.810	13.620	13.700	12.372	4,484,800
2025-07-28	13.640	13.760	13.590	13.600	12.282	2,909,600
2025-07-25	13.660	13.730	13.590	13.610	12.291	2,363,200
2025-07-24	13.730	13.730	13.580	13.600	12.282	3,052,000
2025-07-23	13.750	13.810	13.660	13.730	12.399	4,146,500
2025-07-22	13.990	13.990	13.670	13.670	12.345	4,925,300
2025-07-21	14.010	14.090	13.950	13.960	12.607	2,473,800
2025-07-18	14.020	14.050	13.930	13.970	12.616	4,518,800
2025-07-17	14.130	14.150	13.900	14.050	12.688	5,605,000
2025-07-16	14.450	14.510	14.040	14.050	12.688	5,766,300
2025-07-15	14.500	14.620	14.350	14.450	13.049	4,736,500
2025-07-14	14.420	14.550	14.380	14.470	13.067	3,132,800
2025-07-11	14.590	14.670	14.400	14.400	13.004	2,972,400
2025-07-10	14.380	14.650	14.380	14.570	13.158	5,380,800
2025-07-09	14.620	14.650	14.380	14.460	13.058	3,689,400
2025-07-08	14.690	14.700	14.520	14.590	13.176	2,548,300
2025-07-07	14.920	14.970	14.650	14.650	13.230	3,905,600
2025-07-04	14.750	14.900	14.680	14.900	13.456	1,702,500
2025-07-03	14.780	14.910	14.690	14.700	13.275	4,548,000
2025-07-02	14.830	14.930	14.650	14.740	13.311	5,373,800
2025-07-01	14.710	14.870	14.680	14.790	13.356	5,030,500
2025-06-30	14.400	14.700	14.400	14.690	13.266	3,365,600
2025-06-27	14.530	14.530	14.360	14.380	12.986	3,324,500
2025-06-26	14.310	14.530	14.240	14.460	13.058	3,271,600
2025-06-25	14.180	14.270	14.060	14.270	12.887	3,829,400
2025-06-24	14.300	14.360	14.190	14.210	12.833	4,587,300
2025-06-23	14.200	14.290	14.160	14.200	12.824	4,066,300
2025-06-20	14.460	14.500	14.200	14.200	12.824	10,756,600
2025-06-18	14.560	14.560	14.310	14.450	13.049	6,532,800
2025-06-17	14.720	14.810	14.520	14.520	13.113	7,004,300
2025-06-16	14.680	14.850	14.620	14.720	13.293	4,477,700
2025-06-13	14.490	14.680	14.410	14.600	13.185	2,733,000
2025-06-12	14.510	14.630	14.420	14.570	13.158	4,216,900
2025-06-11	14.420	14.540	14.350	14.510	13.104	2,854,900
2025-06-10	14.780	14.880	14.400	14.400	13.004	7,601,300
2025-06-09	14.750	14.850	14.540	14.710	13.284	3,550,000
2025-06-06	14.690	14.820	14.580	14.760	13.329	8,434,100
2025-06-05	14.610	14.700	14.520	14.600	13.185	4,291,300
2025-06-04	14.700	14.770	14.550	14.560	13.149	4,207,500
2025-06-03	14.770	14.910	14.600	14.600	13.185	7,260,200
2025-06-02	15.050	15.110	14.560	14.750	13.320	7,038,200
2025-05-30	15.090	15.110	14.850	15.070	13.609	6,954,300
2025-05-29	15.280	15.300	15.000	15.000	13.546	4,794,700
2025-05-28	15.460	15.470	15.250	15.280	13.799	2,241,000
2025-05-27	15.220	15.500	15.170	15.500	13.998	4,393,400
2025-05-26	15.220	15.240	15.080	15.120	13.654	1,786,300
2025-05-23	15.050	15.250	14.950	15.250	13.772	2,631,600
2025-05-22	15.460	15.490	15.090	15.120	13.654	3,440,900
2025-05-21	15.450	15.500	15.280	15.370	13.880	3,023,900
2025-05-20	15.300	15.500	15.220	15.500	13.998	3,289,100
2025-05-19	15.350	15.440	15.240	15.290	13.808	3,910,800
2025-05-16	15.500	15.500	15.220	15.350	13.862	4,876,800
2025-05-15	15.490	15.540	15.360	15.380	13.889	3,311,300
2025-05-14	15.000	15.450	14.990	15.440	13.943	4,407,200
2025-05-13	15.120	15.170	14.930	15.000	13.546	10,188,400

← NewerPage 6 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.