Porto Seguro S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 33.030 | 33.480 | 32.620 | 32.740 | 29.093 | 1,114,500 |
| 2024-08-15 | 32.850 | 33.210 | 32.710 | 33.030 | 29.350 | 1,472,100 |
| 2024-08-14 | 32.890 | 33.090 | 32.570 | 32.860 | 29.199 | 1,718,400 |
| 2024-08-13 | 32.270 | 33.150 | 32.090 | 32.840 | 29.181 | 2,678,100 |
| 2024-08-12 | 31.010 | 31.620 | 30.820 | 31.500 | 27.991 | 1,326,000 |
| 2024-08-09 | 30.700 | 31.180 | 30.550 | 31.180 | 27.706 | 1,521,300 |
| 2024-08-08 | 30.500 | 30.830 | 30.300 | 30.820 | 27.387 | 1,407,700 |
| 2024-08-07 | 30.680 | 30.940 | 30.540 | 30.730 | 27.307 | 816,500 |
| 2024-08-06 | 30.510 | 30.890 | 30.380 | 30.750 | 27.324 | 1,032,400 |
| 2024-08-05 | 30.390 | 30.650 | 30.150 | 30.650 | 27.235 | 1,110,600 |
| 2024-08-02 | 30.600 | 30.950 | 30.510 | 30.760 | 27.333 | 1,800,100 |
| 2024-08-01 | 30.700 | 30.960 | 30.650 | 30.850 | 27.413 | 1,539,000 |
| 2024-07-31 | 30.200 | 30.750 | 30.200 | 30.600 | 27.191 | 4,638,000 |
| 2024-07-30 | 30.270 | 30.290 | 30.010 | 30.230 | 26.862 | 1,142,500 |
| 2024-07-29 | 30.210 | 30.280 | 29.970 | 30.270 | 26.898 | 1,027,100 |
| 2024-07-26 | 30.260 | 30.380 | 30.030 | 30.210 | 26.844 | 2,533,700 |
| 2024-07-25 | 30.010 | 30.350 | 29.910 | 30.100 | 26.747 | 943,200 |
| 2024-07-24 | 30.160 | 30.250 | 29.960 | 30.000 | 26.658 | 759,400 |
| 2024-07-23 | 30.470 | 30.650 | 30.000 | 30.200 | 26.836 | 1,098,700 |
| 2024-07-22 | 30.300 | 30.400 | 30.170 | 30.400 | 27.013 | 1,194,400 |
| 2024-07-19 | 31.050 | 31.060 | 30.240 | 30.310 | 26.933 | 915,500 |
| 2024-07-18 | 31.000 | 31.030 | 30.670 | 30.930 | 27.484 | 2,444,800 |
| 2024-07-17 | 30.630 | 30.860 | 30.630 | 30.850 | 27.413 | 852,200 |
| 2024-07-16 | 30.740 | 30.950 | 30.630 | 30.630 | 27.218 | 1,281,800 |
| 2024-07-15 | 30.660 | 30.900 | 30.320 | 30.750 | 27.324 | 1,056,700 |
| 2024-07-12 | 29.610 | 30.850 | 29.600 | 30.700 | 27.280 | 2,389,200 |
| 2024-07-11 | 29.450 | 29.600 | 29.310 | 29.570 | 26.276 | 3,028,500 |
| 2024-07-10 | 29.350 | 29.630 | 29.170 | 29.440 | 26.160 | 1,044,600 |
| 2024-07-09 | 29.590 | 29.590 | 29.300 | 29.400 | 26.125 | 1,207,800 |
| 2024-07-08 | 29.900 | 29.900 | 29.380 | 29.590 | 26.294 | 1,442,300 |
| 2024-07-05 | 30.230 | 30.330 | 29.730 | 29.900 | 26.569 | 1,208,800 |
| 2024-07-04 | 30.060 | 30.470 | 30.010 | 30.140 | 26.782 | 695,300 |
| 2024-07-03 | 30.290 | 30.480 | 30.030 | 30.060 | 26.711 | 1,032,400 |
| 2024-07-02 | 30.610 | 30.630 | 30.050 | 30.380 | 26.996 | 1,667,600 |
| 2024-07-01 | 30.700 | 30.790 | 30.410 | 30.570 | 27.164 | 833,600 |
| 2024-06-28 | 31.020 | 31.160 | 30.820 | 30.950 | 27.502 | 979,000 |
| 2024-06-27 | 30.660 | 30.930 | 30.500 | 30.930 | 27.201 | 1,498,000 |
| 2024-06-26 | 30.500 | 30.570 | 30.160 | 30.570 | 26.884 | 1,885,600 |
| 2024-06-25 | 30.500 | 30.500 | 30.080 | 30.450 | 26.779 | 595,800 |
| 2024-06-24 | 29.870 | 30.670 | 29.680 | 30.380 | 26.717 | 2,023,000 |
| 2024-06-21 | 29.500 | 29.860 | 29.420 | 29.750 | 26.163 | 2,156,000 |
| 2024-06-20 | 29.330 | 29.580 | 29.180 | 29.500 | 25.943 | 1,661,500 |
| 2024-06-19 | 29.240 | 29.380 | 29.040 | 29.310 | 25.776 | 1,397,600 |
| 2024-06-18 | 29.500 | 29.500 | 29.000 | 29.250 | 25.723 | 2,557,500 |
| 2024-06-17 | 29.700 | 29.860 | 29.300 | 29.380 | 25.838 | 1,171,900 |
| 2024-06-14 | 29.750 | 29.750 | 29.220 | 29.630 | 26.057 | 1,477,700 |
| 2024-06-13 | 29.340 | 29.710 | 29.260 | 29.660 | 26.084 | 1,361,200 |
| 2024-06-12 | 30.150 | 30.230 | 29.490 | 29.590 | 26.022 | 1,209,700 |
| 2024-06-11 | 29.740 | 30.130 | 29.710 | 30.090 | 26.462 | 1,370,800 |
| 2024-06-10 | 29.920 | 29.990 | 29.550 | 29.800 | 26.207 | 1,045,300 |
| 2024-06-07 | 30.110 | 30.120 | 29.700 | 29.920 | 26.312 | 935,600 |
| 2024-06-06 | 30.020 | 30.350 | 29.780 | 30.120 | 26.488 | 1,331,900 |
| 2024-06-05 | 30.190 | 30.410 | 29.940 | 30.020 | 26.400 | 814,200 |
| 2024-06-04 | 30.020 | 30.310 | 29.770 | 30.160 | 26.523 | 1,173,600 |
| 2024-06-03 | 30.380 | 30.530 | 29.530 | 30.140 | 26.506 | 1,727,800 |
| 2024-05-31 | 30.830 | 31.090 | 30.150 | 30.350 | 26.691 | 2,845,700 |
| 2024-05-29 | 30.180 | 30.400 | 29.890 | 30.290 | 26.638 | 1,389,600 |
| 2024-05-28 | 30.670 | 30.670 | 29.950 | 30.090 | 26.462 | 1,369,500 |
| 2024-05-27 | 30.450 | 30.580 | 29.970 | 30.300 | 26.647 | 1,031,100 |
| 2024-05-24 | 30.300 | 30.540 | 30.210 | 30.450 | 26.779 | 1,433,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.5128 BRL |
| 2026-03-31 | 0.8861 BRL |
| 2026-03-30 | 0.5423 BRL |
| 2025-12-26 | 0.5376 BRL |
| 2025-09-25 | 0.5338 BRL |
| 2025-06-26 | 0.4832 BRL |
| 2025-03-28 | 1.0385 BRL |
| 2024-12-30 | 0.4211 BRL |
| 2024-09-27 | 0.4098 BRL |
| 2024-06-28 | 0.3192 BRL |
| 2024-03-29 | 0.5987 BRL |
| 2024-03-28 | 0.3930 BRL |
| 2023-12-27 | 0.5302 BRL |
| 2023-09-28 | 0.2917 BRL |
| 2023-06-29 | 0.5894 BRL |
| 2022-10-31 | 0.0878 BRL |
| 2022-08-30 | 0.6233 BRL |
| 2022-03-31 | 0.4475 BRL |
| 2021-10-29 | 0.2773 BRL |
| 2021-07-29 | 1.3830 BRL |
| 2021-03-31 | 3.2865 BRL |
| 2020-11-03 | 0.5596 BRL |
| 2020-10-30 | 1.1192 BRL |
| 2020-06-29 | 1.1936 BRL |
| 2020-03-31 | 1.9698 BRL |
| 2019-10-29 | 1.2742 BRL |
| 2019-06-25 | 1.4291 BRL |
| 2019-04-01 | 0.7697 BRL |
| 2019-03-29 | 1.5387 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.