Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.470	14.670	14.460	14.520	12.851	1,780,400
2025-02-07	14.620	14.680	14.350	14.350	12.700	3,225,900
2025-02-06	14.830	14.950	14.530	14.570	12.895	2,732,600
2025-02-05	14.580	14.890	14.580	14.830	13.125	3,433,500
2025-02-04	14.930	14.940	14.560	14.600	12.921	2,749,100
2025-02-03	14.700	15.000	14.600	14.930	13.213	3,397,200
2025-01-31	14.670	14.910	14.620	14.680	12.992	3,583,200
2025-01-30	14.640	14.760	14.530	14.650	12.966	4,615,200
2025-01-29	14.900	14.980	14.550	14.550	12.877	2,268,800
2025-01-28	14.880	15.040	14.780	14.860	13.152	2,659,300
2025-01-27	14.750	15.030	14.700	14.900	13.187	3,033,700
2025-01-24	14.450	14.820	14.420	14.760	13.063	4,544,400
2025-01-23	14.500	14.850	14.370	14.450	12.789	4,357,900
2025-01-22	14.570	14.770	14.410	14.450	12.789	3,220,100
2025-01-21	14.440	14.590	14.350	14.540	12.868	3,218,100
2025-01-20	14.450	14.620	14.410	14.440	12.780	2,221,300
2025-01-17	14.300	14.590	14.200	14.480	12.815	2,883,800
2025-01-16	14.360	14.470	14.200	14.220	12.585	2,463,900
2025-01-15	14.250	14.480	14.140	14.380	12.727	3,624,900
2025-01-14	14.100	14.300	13.990	14.180	12.550	3,521,900
2025-01-13	14.150	14.180	14.020	14.110	12.488	2,713,200
2025-01-10	14.160	14.280	14.070	14.160	12.532	2,737,700
2025-01-09	14.090	14.290	14.050	14.250	12.612	1,895,400
2025-01-08	14.180	14.310	14.040	14.090	12.470	3,306,000
2025-01-07	14.180	14.350	14.170	14.180	12.550	3,721,100
2025-01-06	14.000	14.160	13.850	14.160	12.532	4,714,800
2025-01-03	14.420	14.500	14.230	14.310	12.665	4,566,600
2025-01-02	14.320	14.510	14.080	14.420	12.488	4,464,900
2024-12-30	14.650	14.650	14.170	14.250	12.341	7,225,400
2024-12-27	14.570	14.660	14.400	14.550	12.600	4,556,200
2024-12-26	14.790	14.980	14.440	14.460	12.522	5,749,100
2024-12-23	15.130	15.280	14.740	14.950	12.947	8,454,100
2024-12-20	15.690	15.690	14.900	15.130	13.103	10,486,000
2024-12-19	15.550	15.780	15.520	15.730	13.622	3,181,600
2024-12-18	15.900	15.940	15.370	15.490	13.414	5,130,300
2024-12-17	15.450	16.000	15.410	15.900	13.769	11,358,200
2024-12-16	15.660	15.780	15.360	15.430	13.362	2,877,500
2024-12-13	15.750	15.960	15.500	15.660	13.562	6,036,500
2024-12-12	16.390	16.390	15.620	15.750	13.640	4,349,700
2024-12-11	15.800	16.520	15.670	16.450	14.246	6,468,500
2024-12-10	15.810	16.240	15.810	15.990	13.847	9,349,200
2024-12-09	15.340	15.780	15.330	15.760	13.648	6,625,200
2024-12-06	15.080	15.500	15.070	15.280	13.233	5,551,500
2024-12-05	14.870	15.160	14.870	15.140	13.111	3,538,300
2024-12-04	14.890	14.970	14.770	14.850	12.860	6,377,000
2024-12-03	14.360	15.220	14.330	14.950	12.947	10,825,100
2024-12-02	14.410	14.530	14.250	14.300	12.384	5,235,100
2024-11-29	14.260	14.530	14.210	14.530	12.583	5,009,000
2024-11-28	14.580	14.630	14.260	14.260	12.349	3,073,300
2024-11-27	14.980	15.020	14.550	14.580	12.626	3,866,700
2024-11-26	14.870	15.230	14.870	14.970	12.964	4,149,900
2024-11-25	14.660	14.870	14.630	14.870	12.877	4,415,400
2024-11-22	14.260	14.670	14.260	14.660	12.696	2,168,500
2024-11-21	14.160	14.370	14.130	14.260	12.349	2,817,100
2024-11-19	14.150	14.380	14.090	14.260	12.349	2,514,800
2024-11-18	14.090	14.200	14.090	14.100	12.211	2,698,000
2024-11-14	14.200	14.270	14.080	14.080	12.193	2,489,700
2024-11-13	14.120	14.290	14.080	14.200	12.297	3,662,600
2024-11-12	14.300	14.340	14.100	14.110	12.219	2,887,600
2024-11-11	14.170	14.450	14.090	14.270	12.358	3,507,600

← NewerPage 8 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.