Porto Seguro S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 30.000 | 30.200 | 29.490 | 30.200 | 26.559 | 3,784,900 |
| 2024-05-22 | 31.100 | 31.110 | 29.890 | 30.000 | 26.383 | 2,254,300 |
| 2024-05-21 | 31.200 | 31.350 | 30.900 | 31.260 | 27.491 | 999,500 |
| 2024-05-20 | 31.360 | 31.640 | 30.950 | 31.200 | 27.438 | 1,801,400 |
| 2024-05-17 | 30.830 | 31.570 | 30.760 | 31.330 | 27.552 | 5,261,500 |
| 2024-05-16 | 31.090 | 31.700 | 30.600 | 30.910 | 27.183 | 2,633,700 |
| 2024-05-15 | 29.630 | 31.480 | 29.380 | 31.250 | 27.482 | 8,888,900 |
| 2024-05-14 | 28.100 | 28.570 | 28.060 | 28.570 | 25.125 | 2,330,300 |
| 2024-05-13 | 28.480 | 28.650 | 28.100 | 28.100 | 24.712 | 1,535,500 |
| 2024-05-10 | 28.800 | 29.100 | 28.530 | 28.530 | 25.090 | 1,526,900 |
| 2024-05-09 | 29.490 | 29.490 | 28.690 | 28.770 | 25.301 | 2,643,000 |
| 2024-05-08 | 29.370 | 29.740 | 29.260 | 29.490 | 25.934 | 6,264,100 |
| 2024-05-07 | 29.910 | 29.920 | 29.190 | 29.470 | 25.917 | 3,329,200 |
| 2024-05-06 | 29.770 | 30.150 | 29.710 | 29.800 | 26.207 | 1,484,600 |
| 2024-05-03 | 30.110 | 30.230 | 29.780 | 29.940 | 26.330 | 3,242,800 |
| 2024-05-02 | 30.210 | 30.210 | 29.620 | 29.870 | 26.268 | 2,063,300 |
| 2024-04-30 | 30.000 | 30.220 | 29.880 | 29.960 | 26.348 | 1,417,700 |
| 2024-04-29 | 30.400 | 30.410 | 29.720 | 30.060 | 26.436 | 1,794,800 |
| 2024-04-26 | 29.950 | 30.430 | 29.950 | 30.300 | 26.647 | 2,454,600 |
| 2024-04-25 | 29.650 | 30.090 | 29.540 | 29.940 | 26.330 | 2,578,400 |
| 2024-04-24 | 29.250 | 29.860 | 29.120 | 29.640 | 26.066 | 2,072,900 |
| 2024-04-23 | 29.480 | 29.520 | 29.160 | 29.250 | 25.723 | 2,079,800 |
| 2024-04-22 | 29.720 | 29.890 | 29.370 | 29.530 | 25.969 | 1,020,900 |
| 2024-04-19 | 29.540 | 29.840 | 29.410 | 29.620 | 26.049 | 2,073,600 |
| 2024-04-18 | 29.710 | 29.850 | 29.390 | 29.630 | 26.057 | 1,293,200 |
| 2024-04-17 | 29.900 | 30.150 | 29.610 | 29.710 | 26.128 | 1,743,200 |
| 2024-04-16 | 30.190 | 30.300 | 29.850 | 29.890 | 26.286 | 1,621,000 |
| 2024-04-15 | 30.430 | 30.750 | 30.320 | 30.390 | 26.726 | 2,253,700 |
| 2024-04-12 | 30.900 | 31.180 | 30.450 | 30.640 | 26.946 | 1,647,200 |
| 2024-04-11 | 30.980 | 31.080 | 30.620 | 31.000 | 27.262 | 1,328,800 |
| 2024-04-10 | 31.140 | 31.270 | 30.910 | 30.980 | 27.245 | 1,419,400 |
| 2024-04-09 | 31.400 | 31.520 | 30.870 | 31.150 | 27.394 | 966,300 |
| 2024-04-08 | 31.500 | 31.500 | 31.020 | 31.310 | 27.535 | 943,100 |
| 2024-04-05 | 31.500 | 31.700 | 31.210 | 31.300 | 27.526 | 951,800 |
| 2024-04-04 | 31.320 | 31.890 | 31.240 | 31.500 | 27.702 | 1,194,400 |
| 2024-04-03 | 31.200 | 31.450 | 30.840 | 31.390 | 27.605 | 1,359,000 |
| 2024-04-02 | 30.750 | 31.340 | 30.730 | 31.200 | 27.438 | 1,572,700 |
| 2024-04-01 | 30.890 | 31.100 | 30.730 | 30.860 | 27.139 | 1,382,700 |
| 2024-03-28 | 31.520 | 31.630 | 31.210 | 31.280 | 26.982 | 1,027,600 |
| 2024-03-27 | 31.250 | 31.690 | 31.120 | 31.550 | 26.876 | 1,361,000 |
| 2024-03-26 | 30.940 | 31.410 | 30.940 | 31.150 | 26.535 | 981,700 |
| 2024-03-25 | 30.950 | 31.200 | 30.760 | 30.930 | 26.348 | 722,300 |
| 2024-03-22 | 31.250 | 31.290 | 30.790 | 30.950 | 26.365 | 711,600 |
| 2024-03-21 | 31.740 | 31.740 | 31.020 | 31.320 | 26.680 | 1,262,100 |
| 2024-03-20 | 31.480 | 31.850 | 31.480 | 31.600 | 26.918 | 2,134,700 |
| 2024-03-19 | 30.950 | 31.450 | 30.900 | 31.370 | 26.723 | 1,664,200 |
| 2024-03-18 | 30.750 | 31.120 | 30.520 | 30.950 | 26.365 | 1,447,400 |
| 2024-03-15 | 30.900 | 31.020 | 30.600 | 30.750 | 26.194 | 1,322,600 |
| 2024-03-14 | 30.790 | 31.010 | 30.600 | 30.830 | 26.263 | 1,378,400 |
| 2024-03-13 | 31.160 | 31.170 | 30.600 | 30.680 | 26.135 | 1,369,000 |
| 2024-03-12 | 31.000 | 31.320 | 30.480 | 31.160 | 26.544 | 1,476,700 |
| 2024-03-11 | 31.110 | 31.300 | 30.710 | 30.960 | 26.373 | 1,157,400 |
| 2024-03-08 | 30.720 | 31.250 | 30.240 | 31.100 | 26.493 | 2,126,600 |
| 2024-03-07 | 30.200 | 30.880 | 30.040 | 30.870 | 26.297 | 3,401,300 |
| 2024-03-06 | 28.740 | 29.440 | 28.550 | 29.230 | 24.900 | 2,566,200 |
| 2024-03-05 | 28.500 | 28.740 | 28.350 | 28.740 | 24.482 | 1,014,700 |
| 2024-03-04 | 28.740 | 28.850 | 28.310 | 28.500 | 24.278 | 1,887,900 |
| 2024-03-01 | 28.570 | 28.640 | 28.250 | 28.610 | 24.371 | 2,157,900 |
| 2024-02-29 | 29.170 | 29.170 | 28.310 | 28.560 | 24.329 | 2,542,600 |
| 2024-02-28 | 27.850 | 29.440 | 27.840 | 29.180 | 24.857 | 7,607,900 |
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.