Caixa Seguridade Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	14.240	14.520	14.100	14.110	12.219	5,695,300
2024-11-07	14.410	14.490	14.140	14.190	12.289	3,678,500
2024-11-06	14.540	14.790	14.280	14.460	12.522	4,006,800
2024-11-05	14.700	14.840	14.460	14.580	12.626	3,913,100
2024-11-04	14.650	15.080	14.620	15.080	13.059	5,056,300
2024-11-01	14.500	14.770	14.400	14.540	12.389	7,857,900
2024-10-31	14.500	14.620	14.400	14.400	12.270	4,014,600
2024-10-30	14.480	14.660	14.450	14.450	12.312	2,661,100
2024-10-29	14.550	14.790	14.480	14.480	12.338	2,376,200
2024-10-28	14.590	14.810	14.490	14.510	12.363	4,214,200
2024-10-25	14.390	14.600	14.330	14.490	12.346	3,639,800
2024-10-24	14.380	14.450	14.320	14.340	12.219	2,680,800
2024-10-23	14.300	14.480	14.280	14.380	12.253	2,622,100
2024-10-22	14.280	14.450	14.200	14.300	12.185	3,843,900
2024-10-21	14.430	14.520	14.240	14.290	12.176	2,645,300
2024-10-18	14.430	14.570	14.410	14.430	12.295	2,618,100
2024-10-17	14.270	14.430	14.040	14.400	12.270	5,147,800
2024-10-16	14.390	14.510	14.260	14.290	12.176	5,226,500
2024-10-15	14.400	14.470	14.280	14.350	12.227	3,673,300
2024-10-14	14.230	14.510	14.230	14.400	12.270	4,506,000
2024-10-11	14.110	14.240	14.040	14.210	12.108	2,367,700
2024-10-10	14.070	14.160	14.010	14.060	11.980	1,912,300
2024-10-09	14.320	14.320	14.010	14.010	11.937	3,713,600
2024-10-08	14.310	14.400	14.290	14.320	12.202	2,266,200
2024-10-07	14.500	14.500	14.230	14.260	12.150	5,598,700
2024-10-04	14.450	14.490	14.260	14.410	12.278	2,989,600
2024-10-03	14.450	14.490	14.290	14.400	12.270	3,258,200
2024-10-02	14.570	14.660	14.450	14.470	12.329	2,718,600
2024-10-01	14.550	14.690	14.400	14.470	12.329	2,916,600
2024-09-30	14.770	14.870	14.520	14.550	12.398	4,540,100
2024-09-27	14.500	14.920	14.500	14.740	12.559	2,825,200
2024-09-26	14.650	14.830	14.590	14.660	12.491	3,817,200
2024-09-25	14.500	14.590	14.430	14.560	12.406	3,423,400
2024-09-24	14.500	14.570	14.330	14.450	12.312	3,877,600
2024-09-23	14.550	14.580	14.300	14.390	12.261	3,725,100
2024-09-20	14.740	14.870	14.360	14.500	12.355	6,528,000
2024-09-19	14.930	15.000	14.740	14.740	12.559	4,254,500
2024-09-18	15.010	15.170	14.820	14.870	12.670	3,234,700
2024-09-17	15.210	15.270	15.050	15.050	12.824	1,494,800
2024-09-16	15.050	15.250	15.020	15.210	12.960	2,306,400
2024-09-13	15.100	15.200	15.010	15.010	12.790	2,675,800
2024-09-12	15.120	15.160	14.970	15.020	12.798	1,940,800
2024-09-11	15.550	15.560	15.090	15.120	12.883	3,628,000
2024-09-10	15.700	15.770	15.520	15.520	13.224	3,697,500
2024-09-09	15.850	15.880	15.580	15.750	13.420	3,070,900
2024-09-06	15.900	16.020	15.710	15.850	13.505	3,634,600
2024-09-05	15.880	15.880	15.670	15.850	13.505	4,285,200
2024-09-04	16.390	16.400	15.880	15.940	13.582	6,891,200
2024-09-03	16.170	16.470	16.050	16.380	13.957	5,831,000
2024-09-02	16.300	16.420	16.020	16.230	13.829	3,764,400
2024-08-30	15.800	16.480	15.700	16.350	13.931	18,737,600
2024-08-29	15.640	15.800	15.500	15.740	13.412	5,211,200
2024-08-28	15.450	15.750	15.440	15.690	13.369	2,518,300
2024-08-27	15.400	15.540	15.330	15.450	13.164	2,456,800
2024-08-26	15.150	15.400	14.980	15.360	13.088	3,629,800
2024-08-23	14.740	15.270	14.740	15.130	12.892	2,304,900
2024-08-22	14.930	14.940	14.670	14.740	12.559	2,720,400
2024-08-21	14.760	15.040	14.750	14.840	12.645	2,505,600
2024-08-20	14.730	14.890	14.650	14.750	12.568	3,200,700
2024-08-19	14.230	14.690	14.200	14.650	12.483	3,357,100

← NewerPage 9 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.