Caixa Seguridade Participações S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.230	21.960	21.190	21.660	21.660	9,009,500
2026-10-15	20.790	21.380	20.710	21.210	21.210	6,368,600
2026-10-14	20.790	20.930	20.620	20.850	20.850	6,562,700
2026-10-13	20.870	21.000	20.510	20.840	20.840	10,105,400
2026-10-09	21.440	21.490	20.700	20.870	20.870	8,770,100
2026-10-08	21.000	21.520	20.920	21.400	21.400	10,603,900
2026-10-07	20.770	21.100	20.590	21.030	21.030	16,354,600
2026-10-06	20.650	21.330	20.550	20.790	20.790	18,163,500
2026-10-05	20.450	21.240	20.200	20.620	20.620	21,854,400
2026-10-02	20.050	20.620	19.840	20.410	20.410	10,471,900
2026-10-01	19.940	19.980	19.680	19.910	19.910	4,548,900
2026-09-30	20.350	20.350	19.860	19.880	19.880	6,660,600
2026-09-29	20.100	20.160	19.880	20.110	20.110	5,682,300
2026-09-28	20.430	20.540	20.080	20.110	20.110	3,509,800
2026-09-25	20.310	20.590	20.230	20.590	20.590	2,745,700
2026-09-24	20.150	20.450	20.060	20.400	20.400	6,913,600
2026-09-23	20.330	20.410	20.030	20.110	20.110	6,198,200
2026-09-22	20.510	20.630	20.310	20.430	20.430	6,512,900
2026-09-21	20.690	20.830	20.380	20.590	20.590	3,117,300
2026-09-18	20.490	20.650	20.350	20.640	20.640	5,786,600

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.