Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	18.610	19.430	18.510	19.050	14.940	2,073,600
2022-06-20	18.670	18.850	18.310	18.540	14.540	1,054,200
2022-06-17	18.680	18.680	18.210	18.520	14.524	1,921,300
2022-06-15	18.720	18.980	18.570	18.740	14.697	832,900
2022-06-14	18.810	18.810	18.500	18.520	14.524	1,259,500
2022-06-13	18.690	18.950	18.480	18.700	14.665	1,399,200
2022-06-10	19.010	19.080	18.720	18.730	14.689	1,059,800
2022-06-09	19.080	19.450	18.860	19.160	15.026	985,800
2022-06-08	19.250	19.360	18.900	19.080	14.964	1,104,900
2022-06-07	19.390	19.610	19.180	19.320	15.152	673,400
2022-06-06	20.120	20.220	19.360	19.560	15.340	1,869,900
2022-06-03	20.520	20.610	19.960	20.060	15.732	1,459,700
2022-06-02	21.300	21.360	20.510	20.660	16.203	1,120,400
2022-06-01	20.750	21.230	20.390	21.090	16.540	2,136,100
2022-05-31	20.650	21.090	20.540	20.740	16.265	891,900
2022-05-30	20.640	20.850	20.570	20.650	16.195	498,000
2022-05-27	20.570	20.880	20.460	20.560	16.124	826,000
2022-05-26	20.270	20.690	20.250	20.540	16.109	1,162,400
2022-05-25	20.440	20.450	20.010	20.280	15.905	1,312,500
2022-05-24	20.190	20.520	20.060	20.330	15.944	1,403,900
2022-05-23	20.280	20.470	20.110	20.380	15.983	1,145,100
2022-05-20	19.990	20.180	19.810	20.180	15.826	2,071,800
2022-05-19	20.510	20.630	19.760	19.910	15.614	2,582,900
2022-05-18	20.670	20.880	20.380	20.500	16.077	1,764,600
2022-05-17	20.300	20.950	20.210	20.680	16.218	1,226,300
2022-05-16	19.870	20.150	19.550	20.150	15.803	1,247,000
2022-05-13	19.250	20.030	19.110	19.820	15.544	2,260,400
2022-05-12	18.100	19.240	18.040	19.200	15.058	2,180,700
2022-05-11	18.940	18.960	18.090	18.130	14.218	2,410,400
2022-05-10	19.480	19.610	18.740	18.900	14.822	1,962,100
2022-05-09	19.670	19.740	19.010	19.320	15.152	3,908,900
2022-05-06	20.070	20.350	19.900	19.980	15.669	947,400
2022-05-05	20.290	20.290	19.780	20.130	15.787	1,995,300
2022-05-04	19.950	20.450	19.850	20.420	16.014	1,809,500
2022-05-03	20.130	20.310	20.040	20.040	15.716	1,200,100
2022-05-02	20.280	20.560	19.880	20.170	15.818	2,138,300
2022-04-29	20.720	20.870	20.280	20.350	15.960	3,248,500
2022-04-28	20.330	20.690	20.190	20.590	16.148	1,255,800
2022-04-27	20.820	20.850	20.110	20.270	15.897	1,492,300
2022-04-26	20.810	21.090	20.390	20.550	16.116	1,276,200
2022-04-25	20.650	20.940	20.410	20.810	16.320	1,658,600
2022-04-22	20.950	21.370	20.730	20.780	16.297	1,259,700
2022-04-20	21.080	21.320	20.860	21.080	16.532	1,192,000
2022-04-19	21.180	21.370	20.960	21.080	16.532	1,294,600
2022-04-18	20.820	21.280	20.820	21.130	16.571	1,545,100
2022-04-14	20.760	21.150	20.350	20.820	16.328	1,362,800
2022-04-13	21.630	21.790	20.830	20.870	16.367	2,493,200
2022-04-12	21.650	21.980	21.420	21.420	16.799	2,820,300
2022-04-11	21.330	22.040	21.190	21.610	16.948	3,385,600
2022-04-08	20.580	21.460	20.520	21.310	16.712	1,687,600
2022-04-07	20.510	20.830	20.420	20.640	16.187	2,682,200
2022-04-06	20.600	20.650	20.200	20.470	16.054	1,110,600
2022-04-05	20.840	20.880	20.410	20.620	16.171	2,208,800
2022-04-04	21.000	21.180	20.620	20.840	16.344	1,857,700
2022-04-01	20.980	21.040	20.200	20.910	16.399	3,348,400
2022-03-31	21.180	21.500	21.070	21.110	16.556	1,811,900
2022-03-30	21.340	21.500	21.020	21.230	16.299	1,307,300
2022-03-29	20.950	21.450	20.770	21.260	16.322	2,321,800
2022-03-28	21.050	21.160	20.580	20.840	15.999	1,578,000
2022-03-25	20.350	21.160	20.250	20.860	16.015	1,630,600

← NewerPage 19 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.