Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	21.650	22.360	21.220	22.240	17.941	2,599,400
2022-09-13	21.480	21.790	21.420	21.710	17.513	1,862,600
2022-09-12	21.960	22.090	21.650	21.770	17.562	1,158,200
2022-09-09	21.190	22.070	21.180	21.820	17.602	1,923,200
2022-09-08	21.450	21.690	21.130	21.170	17.078	2,168,200
2022-09-06	21.760	21.830	21.210	21.500	17.344	1,884,000
2022-09-05	22.030	22.290	21.850	21.890	17.659	1,381,700
2022-09-02	21.830	22.300	21.810	21.880	17.651	2,512,500
2022-09-01	20.980	21.760	20.690	21.720	17.521	2,923,300
2022-08-31	21.700	21.730	21.110	21.110	17.029	2,575,700
2022-08-30	22.400	22.600	22.120	22.120	17.844	8,227,000
2022-08-29	21.980	22.480	21.840	22.400	17.567	1,901,500
2022-08-26	22.190	22.290	21.820	22.040	17.285	2,061,000
2022-08-25	21.730	22.160	21.690	22.090	17.324	2,705,600
2022-08-24	21.080	21.550	20.900	21.500	16.861	2,627,800
2022-08-23	20.970	21.060	20.690	21.060	16.516	1,453,100
2022-08-22	20.650	20.960	20.470	20.900	16.391	1,382,700
2022-08-19	20.440	20.910	20.270	20.730	16.258	3,779,600
2022-08-18	21.320	21.350	20.350	20.510	16.085	3,147,900
2022-08-17	21.300	21.560	20.940	21.350	16.744	1,873,500
2022-08-16	21.880	21.970	21.340	21.550	16.901	1,383,900
2022-08-15	21.290	22.120	21.250	21.890	17.167	1,914,300
2022-08-12	21.310	21.480	20.870	21.460	16.830	1,736,400
2022-08-11	21.780	21.800	21.140	21.310	16.712	1,815,500
2022-08-10	21.470	21.760	21.270	21.630	16.963	2,742,800
2022-08-09	21.340	21.850	21.340	21.740	17.050	2,482,500
2022-08-08	20.050	21.630	19.950	21.430	16.806	4,117,900
2022-08-05	19.250	20.110	18.590	20.030	15.709	4,297,000
2022-08-04	19.430	19.870	19.390	19.500	15.293	1,643,300
2022-08-03	18.850	19.370	18.790	19.340	15.167	1,716,400
2022-08-02	18.520	18.870	18.470	18.770	14.720	1,243,100
2022-08-01	18.430	18.620	18.300	18.520	14.524	1,048,700
2022-07-29	18.710	18.720	18.280	18.420	14.446	1,177,900
2022-07-28	18.480	18.750	18.280	18.680	14.650	752,100
2022-07-27	18.280	18.510	18.150	18.430	14.454	1,409,900
2022-07-26	18.410	18.470	18.010	18.150	14.234	1,327,200
2022-07-25	18.570	18.850	18.200	18.380	14.415	2,028,600
2022-07-22	18.130	18.500	17.840	18.430	14.454	2,011,800
2022-07-21	18.120	18.230	17.750	18.110	14.203	1,274,300
2022-07-20	17.550	18.280	17.550	18.200	14.273	1,155,700
2022-07-19	17.800	17.810	17.370	17.610	13.811	1,862,400
2022-07-18	17.660	18.080	17.560	17.730	13.905	687,700
2022-07-15	17.790	17.790	17.500	17.580	13.787	1,026,900
2022-07-14	17.680	17.870	17.470	17.720	13.897	1,486,500
2022-07-13	18.060	18.150	17.650	17.650	13.842	1,408,400
2022-07-12	17.960	18.320	17.850	18.150	14.234	871,600
2022-07-11	17.990	18.000	17.760	17.930	14.062	749,600
2022-07-08	18.250	18.300	17.980	18.080	14.179	610,800
2022-07-07	18.260	18.320	18.120	18.160	14.242	781,600
2022-07-06	18.370	18.510	17.950	18.110	14.203	831,500
2022-07-05	17.740	18.410	17.630	18.370	14.407	1,844,300
2022-07-04	18.030	18.180	17.700	17.830	13.983	707,800
2022-07-01	17.750	18.090	17.620	18.010	14.124	1,591,200
2022-06-30	18.060	18.090	17.600	17.760	13.928	3,219,800
2022-06-29	18.310	18.350	18.010	18.160	14.242	1,097,700
2022-06-28	18.500	18.600	18.060	18.260	14.320	1,408,700
2022-06-27	18.500	18.570	18.270	18.360	14.399	998,000
2022-06-24	18.820	18.870	18.320	18.320	14.367	1,071,300
2022-06-23	18.810	19.080	18.560	18.670	14.642	909,400
2022-06-22	18.910	19.220	18.730	18.810	14.752	1,444,200

← NewerPage 18 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.