Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.090	15.130	14.950	15.120	13.654	5,116,200
2025-05-09	15.010	15.140	14.930	15.040	13.582	5,157,000
2025-05-08	15.600	15.600	14.870	14.990	13.537	8,125,300
2025-05-07	15.600	15.620	15.110	15.390	13.898	7,883,700
2025-05-06	15.810	15.810	15.350	15.530	14.025	5,782,300
2025-05-05	15.760	15.950	15.640	15.790	14.259	4,476,200
2025-05-02	16.030	16.050	15.800	15.800	14.268	5,477,200
2025-04-30	16.060	16.380	16.060	16.360	14.774	6,974,700
2025-04-29	16.210	16.500	16.020	16.020	14.178	10,831,100
2025-04-28	16.710	16.830	16.510	16.730	14.807	3,474,400
2025-04-25	16.470	16.750	16.350	16.630	14.718	6,563,400
2025-04-24	16.160	16.480	16.100	16.460	14.568	4,298,300
2025-04-23	15.900	16.190	15.890	16.110	14.258	3,228,100
2025-04-22	15.800	15.900	15.720	15.870	14.045	2,008,600
2025-04-17	15.610	15.800	15.550	15.800	13.983	3,707,900
2025-04-16	15.630	15.710	15.520	15.600	13.806	3,363,200
2025-04-15	15.410	15.890	15.410	15.690	13.886	4,325,500
2025-04-14	15.320	15.600	15.310	15.520	13.736	2,548,200
2025-04-11	15.190	15.300	15.010	15.280	13.523	2,017,800
2025-04-10	15.430	15.460	15.020	15.160	13.417	2,427,400
2025-04-09	15.100	15.680	15.050	15.520	13.736	5,149,100
2025-04-08	14.860	15.280	14.790	15.130	13.390	5,430,500
2025-04-07	14.930	15.120	14.700	14.750	13.054	5,520,400
2025-04-04	15.050	15.300	14.960	15.120	13.382	4,945,400
2025-04-03	15.200	15.680	15.100	15.160	13.417	6,087,300
2025-04-02	15.410	15.510	15.170	15.230	13.479	5,588,700
2025-04-01	14.970	15.180	14.810	15.030	13.302	5,735,300
2025-03-31	15.150	15.250	14.910	14.910	13.196	5,018,000
2025-03-28	15.120	15.300	15.080	15.200	13.452	3,675,600
2025-03-27	15.150	15.280	15.080	15.180	13.435	3,800,600
2025-03-26	14.800	15.160	14.790	15.120	13.382	5,150,200
2025-03-25	14.980	15.020	14.750	14.790	13.090	9,217,300
2025-03-24	15.120	15.230	14.920	14.990	13.267	5,065,200
2025-03-21	15.200	15.270	14.930	15.100	13.364	18,338,000
2025-03-20	15.100	15.390	14.910	15.230	13.479	19,106,300
2025-03-19	15.740	15.910	15.500	15.620	13.824	4,823,600
2025-03-18	15.950	15.990	15.600	15.680	13.877	4,119,200
2025-03-17	15.850	16.020	15.720	16.020	14.178	1,833,800
2025-03-14	15.320	15.890	15.320	15.850	14.028	3,331,300
2025-03-13	15.110	15.340	15.010	15.280	13.523	2,041,400
2025-03-12	15.260	15.260	14.960	15.130	13.390	3,162,500
2025-03-11	15.360	15.420	15.070	15.190	13.444	4,451,900
2025-03-10	15.490	15.690	15.090	15.340	13.576	7,159,200
2025-03-07	15.900	16.130	15.680	15.990	14.152	3,805,000
2025-03-06	15.830	16.150	15.700	15.950	14.116	10,028,800
2025-03-05	15.200	15.850	15.120	15.830	14.010	4,106,600
2025-02-28	15.240	15.250	14.980	15.200	13.452	6,210,700
2025-02-27	15.200	15.460	15.100	15.250	13.497	5,345,200
2025-02-26	15.500	15.540	15.160	15.160	13.417	2,647,200
2025-02-25	15.560	15.680	15.420	15.460	13.683	2,561,900
2025-02-24	15.600	15.800	15.440	15.530	13.744	2,943,100
2025-02-21	15.400	15.720	15.210	15.640	13.842	6,460,300
2025-02-20	15.370	15.520	15.070	15.430	13.656	3,126,800
2025-02-19	15.060	15.470	15.010	15.280	13.523	4,149,900
2025-02-18	14.950	15.420	14.840	15.120	13.382	5,069,600
2025-02-17	14.730	14.970	14.670	14.900	13.187	5,290,000
2025-02-14	14.900	15.300	14.350	14.670	12.983	8,599,400
2025-02-13	14.410	14.800	14.340	14.740	13.045	4,770,400
2025-02-12	14.410	14.600	14.200	14.390	12.736	5,273,900
2025-02-11	14.560	14.650	14.420	14.420	12.762	1,906,200

← NewerPage 7 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.