Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	26.740	27.030	26.600	26.870	21.761	2,793,500
2023-03-08	26.450	26.890	26.290	26.750	21.664	1,433,300
2023-03-07	26.100	26.460	25.920	26.400	21.381	1,434,300
2023-03-06	25.800	26.230	25.750	26.100	21.138	1,517,300
2023-03-03	26.250	26.280	25.660	25.800	20.895	1,692,400
2023-03-02	26.100	26.780	25.990	26.240	21.251	1,561,100
2023-03-01	26.430	26.430	25.640	26.110	21.146	2,635,500
2023-02-28	26.850	27.070	26.430	26.470	21.437	2,857,700
2023-02-27	27.040	27.070	26.640	26.850	21.745	1,711,900
2023-02-24	27.030	27.150	26.750	27.040	21.899	2,126,400
2023-02-23	26.710	27.310	25.580	27.070	21.923	6,203,300
2023-02-22	27.890	28.000	26.610	26.700	21.624	2,294,500
2023-02-17	27.390	27.990	27.360	27.890	22.587	2,040,500
2023-02-16	26.730	27.670	26.690	27.560	22.320	2,411,500
2023-02-15	26.900	27.110	26.650	26.780	21.688	1,443,700
2023-02-14	26.850	27.020	26.580	26.900	21.785	1,809,500
2023-02-13	26.800	27.650	26.730	26.900	21.785	3,512,100
2023-02-10	26.030	26.900	25.780	26.600	21.543	4,710,700
2023-02-09	26.090	26.100	25.220	25.370	20.546	1,275,200
2023-02-08	25.690	26.110	25.310	25.840	20.927	2,313,800
2023-02-07	25.400	25.730	24.970	25.500	20.652	2,693,600
2023-02-06	25.240	25.550	25.030	25.370	20.546	1,712,300
2023-02-03	25.350	25.470	24.950	25.210	20.417	2,076,300
2023-02-02	25.330	25.830	25.250	25.430	20.595	1,214,700
2023-02-01	25.810	25.810	25.190	25.460	20.619	3,096,800
2023-01-31	24.890	26.390	24.840	25.900	20.976	4,215,500
2023-01-30	24.360	25.070	24.340	24.900	20.166	3,939,400
2023-01-27	24.200	24.360	23.990	24.300	19.680	1,142,100
2023-01-26	23.900	24.360	23.750	24.230	19.623	1,446,600
2023-01-25	23.550	24.090	23.430	23.850	19.315	2,240,700
2023-01-24	23.230	23.750	23.230	23.590	19.105	1,488,900
2023-01-23	23.360	23.620	23.120	23.200	18.789	829,600
2023-01-20	23.830	23.970	23.340	23.370	18.927	813,800
2023-01-19	23.850	23.990	23.640	23.750	19.234	1,090,100
2023-01-18	23.580	24.060	23.440	23.970	19.413	1,772,400
2023-01-17	23.250	23.650	23.210	23.400	18.951	1,118,500
2023-01-16	23.090	23.360	23.030	23.170	18.765	473,800
2023-01-13	23.270	23.430	23.070	23.270	18.846	928,300
2023-01-12	23.520	23.740	23.350	23.440	18.983	1,268,300
2023-01-11	23.520	23.750	23.330	23.620	19.129	1,624,300
2023-01-10	22.930	23.640	22.690	23.540	19.064	1,501,600
2023-01-09	22.690	23.170	22.490	23.010	18.635	1,770,700
2023-01-06	22.500	22.880	22.280	22.800	18.465	1,881,700
2023-01-05	22.370	22.600	22.110	22.500	18.222	1,999,900
2023-01-04	22.270	22.770	22.050	22.280	18.044	1,583,500
2023-01-03	22.640	22.840	22.070	22.210	17.987	1,009,900
2023-01-02	23.700	23.700	22.500	22.640	18.335	2,282,600
2022-12-29	23.530	23.650	23.110	23.150	18.748	1,349,800
2022-12-28	22.980	23.500	22.710	23.450	18.991	1,132,700
2022-12-27	22.580	22.920	22.390	22.860	18.514	1,054,700
2022-12-26	22.840	23.010	22.450	22.510	18.230	752,200
2022-12-23	22.950	23.360	22.520	22.890	18.538	1,765,600
2022-12-22	22.480	22.960	22.440	22.820	18.481	2,489,000
2022-12-21	22.160	22.630	22.110	22.440	18.173	1,724,000
2022-12-20	21.350	22.450	21.290	22.100	17.898	3,747,300
2022-12-19	21.020	21.570	21.020	21.380	17.315	2,306,900
2022-12-16	20.860	21.280	20.860	21.120	17.104	4,216,100
2022-12-15	20.870	21.580	20.800	21.090	17.080	4,516,400
2022-12-14	20.920	20.930	20.450	20.860	16.894	6,125,100
2022-12-13	22.140	22.210	21.100	21.150	17.129	3,164,400

← NewerPage 16 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.