Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	24.100	24.330	23.860	24.220	19.615	2,081,100
2023-06-05	23.890	24.080	23.730	24.000	19.437	1,989,600
2023-06-02	23.770	24.140	23.560	23.890	19.348	2,306,500
2023-06-01	23.950	24.060	23.430	23.770	19.251	7,300,900
2023-05-31	24.040	24.080	23.520	23.910	19.364	2,641,100
2023-05-30	23.930	24.080	23.640	23.900	19.356	2,399,700
2023-05-29	23.430	24.090	23.230	23.800	19.275	1,544,000
2023-05-26	23.880	23.880	23.330	23.340	18.902	2,380,600
2023-05-25	23.400	23.820	23.200	23.490	19.024	2,416,400
2023-05-24	23.200	23.250	22.820	23.200	18.789	1,776,100
2023-05-23	23.110	23.530	22.750	23.090	18.700	2,852,700
2023-05-22	23.080	23.310	22.860	22.950	18.587	2,440,600
2023-05-19	22.550	23.060	22.420	22.860	18.514	2,605,000
2023-05-18	22.840	22.910	22.380	22.500	18.222	3,659,900
2023-05-17	22.940	23.100	22.670	22.860	18.514	3,269,600
2023-05-16	22.990	23.620	22.790	22.920	18.562	4,474,800
2023-05-15	22.600	23.010	22.140	22.940	18.578	5,771,800
2023-05-12	24.080	24.210	22.410	22.540	18.254	6,530,300
2023-05-11	23.940	24.170	23.760	23.870	19.332	2,898,900
2023-05-10	23.580	23.870	23.450	23.870	19.332	3,649,800
2023-05-09	23.580	23.700	23.360	23.510	19.040	4,980,400
2023-05-08	23.950	24.130	23.360	23.590	19.105	2,131,300
2023-05-05	23.590	24.080	23.440	23.880	19.340	2,752,400
2023-05-04	24.190	24.340	23.320	23.500	19.032	2,713,600
2023-05-03	24.690	24.820	24.120	24.180	19.583	1,779,200
2023-05-02	25.100	25.310	24.510	24.720	20.020	1,652,200
2023-04-28	25.180	25.410	24.820	25.130	20.352	2,062,400
2023-04-27	24.910	25.290	24.820	25.170	20.384	1,423,900
2023-04-26	24.450	24.970	24.380	24.910	20.174	987,500
2023-04-25	24.570	24.780	24.430	24.530	19.866	1,500,500
2023-04-24	24.360	24.850	24.310	24.550	19.882	1,899,200
2023-04-20	24.610	24.660	24.160	24.360	19.728	3,352,600
2023-04-19	24.120	24.730	24.060	24.590	19.915	3,536,800
2023-04-18	24.450	24.690	24.200	24.290	19.672	3,260,600
2023-04-17	24.210	24.460	24.130	24.270	19.656	2,554,200
2023-04-14	23.890	24.190	23.550	24.190	19.591	1,175,200
2023-04-13	23.890	24.240	23.640	23.940	19.388	1,418,500
2023-04-12	23.790	24.160	23.620	23.840	19.307	1,439,500
2023-04-11	23.600	24.050	23.540	23.720	19.210	2,465,400
2023-04-10	23.550	23.730	23.300	23.600	19.113	1,245,200
2023-04-06	23.050	23.520	23.050	23.390	18.943	969,300
2023-04-05	23.580	23.640	23.000	23.100	18.708	981,400
2023-04-04	22.800	23.450	22.790	23.410	18.959	2,560,300
2023-04-03	23.350	23.450	22.610	22.760	18.433	3,228,400
2023-03-31	23.740	24.000	23.300	23.520	19.048	1,684,400
2023-03-30	23.690	23.850	23.400	23.670	19.170	1,668,800
2023-03-29	24.150	24.280	23.080	23.680	19.178	2,592,800
2023-03-28	23.880	24.110	23.510	24.050	19.477	2,064,300
2023-03-27	24.320	24.490	23.730	23.880	19.340	1,615,100
2023-03-24	24.110	24.360	23.800	24.130	19.542	2,238,200
2023-03-23	24.230	25.110	23.770	24.120	19.534	2,628,900
2023-03-22	24.030	24.370	23.980	24.230	19.623	1,342,600
2023-03-21	23.970	24.090	23.700	23.980	19.421	996,400
2023-03-20	24.540	24.540	23.910	24.030	19.461	2,286,000
2023-03-17	24.680	24.740	24.290	24.540	19.874	2,382,400
2023-03-16	25.010	25.130	24.680	24.780	20.069	1,410,500
2023-03-15	24.580	25.060	24.430	24.960	20.214	1,787,000
2023-03-14	25.220	25.430	24.760	24.930	20.190	1,787,400
2023-03-13	25.860	25.870	25.170	25.300	20.490	3,082,700
2023-03-10	26.870	26.870	26.070	26.170	21.194	2,126,200

← NewerPage 15 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.