Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	22.690	22.780	21.920	22.140	17.931	2,086,300
2022-12-09	22.670	22.950	22.430	22.790	18.457	1,391,700
2022-12-08	22.810	23.220	22.550	22.670	18.360	1,202,400
2022-12-07	23.080	23.340	22.700	22.990	18.619	1,836,000
2022-12-06	23.420	23.830	22.840	23.200	18.789	3,879,300
2022-12-05	23.680	23.840	23.130	23.220	18.805	1,324,300
2022-12-02	23.970	24.060	23.460	23.840	19.307	2,344,200
2022-12-01	24.060	24.500	23.970	23.970	19.413	1,460,900
2022-11-30	23.770	24.210	23.550	24.210	19.607	2,378,900
2022-11-29	23.630	24.190	23.460	23.690	19.186	1,487,400
2022-11-28	23.020	23.610	22.910	23.530	19.056	2,238,000
2022-11-25	23.480	23.670	23.060	23.190	18.781	1,843,400
2022-11-24	22.970	23.680	22.880	23.520	19.048	1,443,200
2022-11-23	22.170	23.070	22.120	22.820	18.481	1,770,500
2022-11-22	22.410	22.710	22.120	22.300	18.060	1,412,200
2022-11-21	21.910	22.510	21.760	22.380	18.125	1,462,900
2022-11-18	22.190	22.560	21.410	21.710	17.582	1,622,700
2022-11-17	21.970	22.370	21.520	21.950	17.777	3,096,900
2022-11-16	22.130	22.570	21.900	22.200	17.979	2,773,800
2022-11-14	23.200	23.230	22.140	22.360	18.109	2,799,600
2022-11-11	22.050	23.100	22.030	22.750	18.425	3,675,900
2022-11-10	23.750	23.880	22.010	22.340	18.092	4,683,500
2022-11-09	23.940	24.430	23.770	23.910	19.364	2,214,800
2022-11-08	23.980	24.090	23.630	24.060	19.485	1,131,200
2022-11-07	24.520	24.770	23.950	24.090	19.510	2,348,700
2022-11-04	24.740	25.020	24.610	24.700	20.004	3,070,100
2022-11-03	23.520	24.770	23.430	24.700	20.004	6,498,900
2022-11-01	23.390	23.700	22.870	23.410	18.959	2,623,500
2022-10-31	22.100	23.290	21.860	23.240	18.821	3,542,900
2022-10-28	22.080	22.530	22.000	22.410	18.078	1,543,300
2022-10-27	21.370	22.280	21.260	22.080	17.812	1,903,100
2022-10-26	21.500	21.870	21.140	21.330	17.207	2,483,600
2022-10-25	21.890	21.900	21.260	21.670	17.481	2,402,500
2022-10-24	22.040	22.220	21.850	21.900	17.667	1,298,500
2022-10-21	21.950	22.460	21.850	22.330	18.014	2,227,700
2022-10-20	22.090	22.170	21.540	21.990	17.739	3,069,100
2022-10-19	22.490	22.490	21.790	21.960	17.715	1,945,300
2022-10-18	22.390	22.480	22.010	22.480	18.135	1,658,800
2022-10-17	21.800	22.370	21.670	22.150	17.868	1,276,400
2022-10-14	21.960	22.100	21.670	21.720	17.521	950,600
2022-10-13	21.300	22.230	21.110	21.900	17.667	2,741,300
2022-10-11	21.510	21.730	21.310	21.550	17.384	1,820,000
2022-10-10	21.680	21.860	21.420	21.560	17.392	1,404,100
2022-10-07	21.300	21.660	21.090	21.450	17.304	2,740,100
2022-10-06	21.560	21.810	21.340	21.400	17.263	1,414,500
2022-10-05	21.660	22.010	21.410	21.510	17.352	1,388,800
2022-10-04	21.960	22.300	21.380	21.640	17.457	1,598,200
2022-10-03	21.400	21.860	21.240	21.740	17.538	2,107,100
2022-09-30	21.130	21.380	20.910	21.130	17.046	1,415,800
2022-09-29	21.050	21.320	20.850	21.220	17.118	1,331,300
2022-09-28	21.310	21.570	21.030	21.260	17.150	1,990,400
2022-09-27	21.120	21.300	21.120	21.300	17.183	1,628,700
2022-09-26	21.900	21.900	21.380	21.470	17.320	727,100
2022-09-23	22.390	22.490	21.860	22.100	17.828	1,374,000
2022-09-22	22.550	22.680	22.010	22.580	18.215	1,360,500
2022-09-21	22.870	22.990	22.330	22.330	18.014	1,580,000
2022-09-20	22.540	23.120	22.540	22.900	18.473	1,429,500
2022-09-19	22.540	22.760	22.420	22.600	18.231	1,594,900
2022-09-16	22.320	22.820	22.130	22.560	18.199	2,512,500
2022-09-15	22.240	22.680	22.130	22.530	18.175	5,310,100

← NewerPage 17 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.