Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	26.830	27.720	26.770	27.540	23.460	2,511,800
2024-02-26	26.750	26.930	26.650	26.700	22.744	1,424,200
2024-02-23	26.640	26.980	26.610	26.750	22.787	1,774,600
2024-02-22	26.340	26.730	26.170	26.630	22.685	1,444,000
2024-02-21	26.330	26.390	26.160	26.320	22.421	1,659,000
2024-02-20	25.960	26.490	25.920	26.280	22.387	1,458,600
2024-02-19	26.040	26.130	25.820	26.000	22.148	932,300
2024-02-16	26.160	26.400	25.740	26.120	22.250	2,538,300
2024-02-15	25.880	26.450	25.810	26.160	22.284	2,383,800
2024-02-14	26.640	26.650	25.580	25.910	22.071	1,873,200
2024-02-09	26.520	26.860	26.400	26.650	22.702	2,927,100
2024-02-08	27.700	27.720	26.200	26.490	22.566	3,030,700
2024-02-07	27.480	27.780	27.430	27.650	23.554	3,205,500
2024-02-06	27.060	27.500	27.060	27.480	23.409	1,038,900
2024-02-05	26.890	27.090	26.770	27.040	23.034	1,404,900
2024-02-02	26.800	27.030	26.630	26.880	22.898	1,336,700
2024-02-01	26.680	27.040	26.550	26.790	22.821	1,183,800
2024-01-31	26.520	26.950	26.390	26.680	22.727	996,200
2024-01-30	26.990	26.990	26.390	26.530	22.600	903,500
2024-01-29	26.900	27.020	26.730	26.880	22.898	1,377,700
2024-01-26	27.120	27.290	26.780	26.820	22.847	1,675,600
2024-01-25	27.600	27.600	27.110	27.110	23.094	1,055,700
2024-01-24	27.470	27.610	27.070	27.530	23.451	1,143,100
2024-01-23	27.470	27.580	27.200	27.420	23.358	1,972,000
2024-01-22	27.700	27.840	27.490	27.650	23.554	972,200
2024-01-19	27.450	27.810	27.350	27.700	23.596	1,319,400
2024-01-18	27.280	27.450	27.000	27.450	23.383	1,434,600
2024-01-17	27.230	27.310	26.830	27.040	23.034	2,424,400
2024-01-16	27.740	27.740	27.020	27.270	23.230	2,495,100
2024-01-15	27.500	27.990	27.150	27.800	23.681	1,355,100
2024-01-12	27.810	28.020	27.280	27.500	23.426	2,704,300
2024-01-11	28.190	28.190	27.510	27.810	23.690	1,949,600
2024-01-10	28.500	28.500	27.890	28.070	23.911	1,691,800
2024-01-09	28.630	28.680	28.290	28.460	24.244	1,092,500
2024-01-08	28.560	28.810	28.320	28.630	24.388	831,900
2024-01-05	28.450	28.610	28.190	28.560	24.329	908,100
2024-01-04	28.690	28.690	28.200	28.450	24.235	758,700
2024-01-03	28.560	28.950	28.500	28.690	24.440	628,300
2024-01-02	28.740	28.740	28.440	28.560	24.329	1,002,600
2023-12-28	28.760	29.040	28.690	28.740	24.482	748,600
2023-12-27	29.050	29.400	28.830	29.400	25.044	887,000
2023-12-26	29.050	29.210	28.770	29.000	24.252	1,075,500
2023-12-22	28.620	29.150	28.600	29.050	24.294	1,312,200
2023-12-21	28.400	28.640	28.240	28.600	23.917	1,879,500
2023-12-20	28.520	28.640	27.760	28.320	23.683	2,183,600
2023-12-19	28.630	28.840	28.370	28.540	23.867	1,239,500
2023-12-18	28.880	28.930	28.290	28.640	23.951	1,374,400
2023-12-15	28.250	28.880	28.190	28.880	24.152	2,121,500
2023-12-14	28.430	28.790	28.150	28.290	23.658	1,672,600
2023-12-13	28.250	28.420	27.690	28.420	23.767	1,534,900
2023-12-12	28.190	28.460	28.020	28.250	23.625	843,700
2023-12-11	28.040	28.420	27.890	28.130	23.524	2,259,600
2023-12-08	28.550	28.550	28.120	28.140	23.533	2,431,500
2023-12-07	28.630	28.860	28.390	28.550	23.876	1,518,800
2023-12-06	28.800	28.910	28.520	28.620	23.934	1,106,700
2023-12-05	28.640	29.210	28.550	28.800	24.085	1,834,500
2023-12-04	28.390	28.740	28.210	28.700	24.001	1,439,500
2023-12-01	28.160	28.490	27.620	28.490	23.825	1,801,100
2023-11-30	27.660	28.120	27.600	28.000	23.416	1,195,800
2023-11-29	28.050	28.180	27.590	27.710	23.173	2,131,600

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.