Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	26.970	27.010	26.540	26.540	21.950	1,228,400
2023-08-29	26.950	27.130	26.700	27.010	22.339	1,515,400
2023-08-28	27.030	27.060	26.420	26.960	22.298	1,270,000
2023-08-25	27.100	27.120	26.550	27.060	22.381	1,799,400
2023-08-24	26.640	27.240	26.400	27.110	22.422	4,334,500
2023-08-23	26.550	26.820	26.360	26.640	22.033	1,617,500
2023-08-22	26.620	26.730	26.330	26.550	21.959	1,658,900
2023-08-21	27.020	27.090	26.320	26.600	22.000	3,086,200
2023-08-18	27.200	27.540	26.960	27.520	22.761	1,385,000
2023-08-17	26.970	27.320	26.710	27.200	22.496	1,796,500
2023-08-16	27.310	27.480	26.810	26.970	22.306	1,498,600
2023-08-15	27.700	27.800	27.230	27.340	22.612	1,670,000
2023-08-14	28.220	28.240	27.230	27.750	22.951	2,730,000
2023-08-11	28.400	28.870	27.780	28.300	23.406	4,185,100
2023-08-10	27.470	27.580	27.330	27.460	22.711	1,442,900
2023-08-09	27.600	27.650	27.170	27.470	22.720	1,246,900
2023-08-08	27.710	27.830	27.520	27.590	22.819	1,298,500
2023-08-07	27.710	28.170	27.710	27.830	23.017	1,495,000
2023-08-04	27.640	28.120	27.640	27.700	22.910	2,160,700
2023-08-03	28.110	28.570	27.590	27.690	22.902	2,243,100
2023-08-02	27.920	28.220	27.700	28.110	23.249	2,142,000
2023-08-01	28.600	28.600	28.080	28.140	23.274	2,256,800
2023-07-31	29.520	29.650	28.630	28.630	23.679	1,975,700
2023-07-28	28.880	29.290	28.880	29.290	24.225	905,700
2023-07-27	29.020	29.240	28.870	28.870	23.878	2,420,500
2023-07-26	29.170	29.210	28.790	29.020	24.002	1,337,300
2023-07-25	29.120	29.370	28.970	29.200	24.150	4,310,700
2023-07-24	29.110	29.210	28.720	28.970	23.960	3,715,500
2023-07-21	28.720	29.120	28.630	29.120	24.084	2,399,500
2023-07-20	28.460	28.800	28.430	28.530	23.596	2,003,900
2023-07-19	29.000	29.000	28.440	28.460	23.538	821,800
2023-07-18	28.830	29.080	28.710	28.910	23.911	5,041,400
2023-07-17	28.790	29.040	28.500	28.910	23.911	1,906,900
2023-07-14	28.910	29.100	28.380	28.600	23.654	1,553,200
2023-07-13	29.430	29.480	28.900	29.000	23.985	1,594,900
2023-07-12	29.380	29.380	29.110	29.260	24.200	1,576,600
2023-07-11	29.260	29.370	28.640	29.150	24.109	2,648,700
2023-07-10	29.000	29.700	28.940	29.330	24.258	2,974,200
2023-07-07	28.900	29.120	28.690	28.930	23.927	1,409,100
2023-07-06	28.720	28.890	28.280	28.750	23.778	2,073,100
2023-07-05	28.850	28.970	28.310	28.830	23.844	1,633,900
2023-07-04	28.510	28.870	28.470	28.810	23.828	712,300
2023-07-03	28.380	29.100	28.200	28.640	23.687	2,513,400
2023-06-30	28.220	28.500	27.660	28.120	23.257	3,547,800
2023-06-29	28.620	28.870	28.450	28.660	23.704	3,713,200
2023-06-28	28.150	28.680	28.150	28.340	22.952	1,997,600
2023-06-27	27.910	28.280	27.770	28.250	22.879	1,377,500
2023-06-26	27.740	28.040	27.490	27.870	22.571	1,357,900
2023-06-23	27.700	27.860	27.490	27.740	22.466	1,008,400
2023-06-22	27.550	27.640	27.270	27.550	22.312	1,169,800
2023-06-21	27.320	27.660	27.150	27.660	22.401	1,485,500
2023-06-20	27.500	27.580	27.190	27.320	22.126	1,735,600
2023-06-19	27.400	27.920	27.310	27.540	22.304	1,083,900
2023-06-16	27.130	27.330	26.960	27.280	22.093	2,595,700
2023-06-15	27.130	27.400	27.020	27.180	22.012	1,681,300
2023-06-14	26.760	27.480	26.760	27.120	21.964	2,803,500
2023-06-13	26.680	27.270	26.620	26.760	21.672	2,417,400
2023-06-12	27.030	27.300	26.520	26.550	21.502	2,852,700
2023-06-09	26.270	27.390	26.270	27.100	21.947	5,826,100
2023-06-07	24.400	25.830	24.350	25.830	20.919	5,474,400

← NewerPage 14 of 21 · 1,246 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.