Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	27.750	28.170	27.640	28.010	23.424	1,041,500
2023-11-27	27.590	27.880	27.260	27.770	23.223	1,281,500
2023-11-24	27.910	27.980	27.290	27.660	23.131	1,097,900
2023-11-23	27.430	28.200	27.370	27.910	23.340	1,037,100
2023-11-22	27.130	27.550	27.030	27.530	23.023	973,700
2023-11-21	27.290	27.380	26.860	27.140	22.697	1,605,700
2023-11-20	27.210	27.470	27.030	27.270	22.805	1,225,600
2023-11-17	28.080	28.240	27.130	27.210	22.755	2,282,400
2023-11-16	27.800	28.260	27.700	28.170	23.558	2,214,500
2023-11-14	27.570	28.100	27.540	27.780	23.232	2,226,100
2023-11-13	27.430	27.680	27.340	27.570	23.056	1,200,500
2023-11-10	26.950	27.490	26.830	27.430	22.939	5,000,800
2023-11-09	26.990	27.080	26.590	26.650	22.287	2,354,500
2023-11-08	26.990	27.100	26.690	26.840	22.446	1,146,800
2023-11-07	26.500	27.390	26.450	27.020	22.596	2,673,200
2023-11-06	26.000	26.590	25.940	26.560	22.211	1,087,600
2023-11-03	25.700	26.060	25.540	26.010	21.752	1,150,500
2023-11-01	25.210	25.680	25.070	25.610	21.417	1,804,900
2023-10-31	25.320	25.390	24.860	25.210	21.083	1,573,700
2023-10-30	25.310	25.510	25.070	25.260	21.124	838,500
2023-10-27	25.840	25.900	25.260	25.260	21.124	850,500
2023-10-26	25.980	26.070	25.710	25.740	21.526	799,400
2023-10-25	25.500	26.220	25.500	25.970	21.718	1,092,500
2023-10-24	25.510	25.870	25.350	25.520	21.342	1,524,200
2023-10-23	25.400	25.560	25.000	25.300	21.158	1,286,700
2023-10-20	25.400	25.770	25.330	25.400	21.241	974,900
2023-10-19	25.490	25.790	25.050	25.480	21.308	886,100
2023-10-18	25.790	25.830	25.260	25.450	21.283	1,982,100
2023-10-17	25.820	26.120	25.770	25.770	21.551	705,800
2023-10-16	25.900	26.160	25.740	25.950	21.701	783,400
2023-10-13	26.190	26.280	25.470	25.830	21.601	1,163,400
2023-10-11	26.300	26.300	26.120	26.200	21.910	732,800
2023-10-10	26.480	26.780	26.270	26.270	21.969	975,600
2023-10-09	26.450	26.590	26.130	26.420	22.094	847,600
2023-10-06	26.310	26.810	26.010	26.510	22.170	1,294,200
2023-10-05	26.340	26.620	26.140	26.460	22.128	933,800
2023-10-04	26.030	26.370	25.910	26.290	21.986	885,800
2023-10-03	26.120	26.360	25.920	26.090	21.818	1,149,800
2023-10-02	26.270	26.500	25.750	26.190	21.902	930,900
2023-09-29	26.750	26.840	26.180	26.290	21.986	987,600
2023-09-28	26.550	27.000	26.340	26.830	22.437	1,320,200
2023-09-27	26.940	26.950	26.210	26.500	21.917	1,656,700
2023-09-26	27.120	27.230	26.730	26.810	22.174	1,423,200
2023-09-25	27.110	27.320	26.910	27.140	22.447	1,615,200
2023-09-22	27.230	27.280	26.690	27.040	22.364	1,363,600
2023-09-21	27.110	27.360	26.830	27.160	22.463	2,149,700
2023-09-20	27.200	27.500	26.960	27.280	22.562	1,618,800
2023-09-19	27.000	27.330	26.860	27.200	22.496	1,586,200
2023-09-18	27.300	27.330	26.880	27.030	22.356	1,086,700
2023-09-15	27.120	27.290	26.620	27.290	22.571	2,162,700
2023-09-14	27.110	27.290	26.820	27.030	22.356	1,273,700
2023-09-13	26.770	27.090	26.630	27.050	22.372	1,775,900
2023-09-12	26.600	26.810	26.390	26.700	22.083	1,458,600
2023-09-11	26.110	26.630	26.110	26.610	22.008	1,112,100
2023-09-08	26.000	26.210	25.680	26.120	21.603	1,396,600
2023-09-06	26.010	26.230	25.730	26.030	21.529	1,456,300
2023-09-05	25.920	26.120	25.640	26.010	21.512	1,440,900
2023-09-04	26.020	26.190	25.900	26.010	21.512	393,700
2023-09-01	26.170	26.460	25.730	26.100	21.587	2,501,100
2023-08-31	26.750	26.760	26.030	26.100	21.587	1,430,400

← NewerPage 13 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.