Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	53.830	55.550	53.510	55.450	55.450	1,310,200
2026-07-21	54.130	54.190	52.850	53.480	53.480	1,382,400
2026-07-20	55.140	55.290	54.200	54.200	54.200	1,127,500
2026-07-17	55.230	55.320	54.730	55.140	55.140	1,862,300
2026-07-16	54.940	55.380	54.470	55.220	55.220	704,200
2026-07-15	54.290	55.410	54.060	55.220	55.220	1,278,900
2026-07-14	54.040	54.770	53.910	54.290	54.290	999,700
2026-07-13	54.660	54.960	53.770	54.040	54.040	912,700
2026-07-10	53.950	54.970	53.190	54.970	54.970	1,680,200
2026-07-09	52.440	53.500	52.440	53.350	53.350	1,380,800
2026-07-08	51.500	52.910	51.330	52.500	52.500	1,822,400
2026-07-07	53.420	53.470	51.320	51.500	51.500	2,048,800
2026-07-06	53.810	54.040	53.210	53.400	53.400	1,678,900
2026-07-03	53.570	54.430	53.340	54.190	54.190	1,425,000
2026-07-02	53.260	53.620	52.830	53.460	53.460	977,000
2026-07-01	52.360	53.240	51.500	52.970	52.970	1,284,100
2026-06-30	53.010	53.230	52.540	52.920	52.920	1,279,300
2026-06-29	53.200	53.510	52.620	53.300	53.300	723,200
2026-06-26	52.640	53.540	52.350	53.260	53.260	1,192,300
2026-06-25	52.520	53.080	52.370	52.600	52.600	1,085,300
2026-06-24	51.980	52.680	51.660	52.380	52.380	1,321,500
2026-06-23	52.810	52.810	52.030	52.190	52.190	1,016,100
2026-06-22	52.650	53.520	52.510	53.240	52.727	1,809,600
2026-06-19	52.490	53.250	52.150	52.500	51.987	1,413,100
2026-06-18	51.560	52.740	51.380	52.480	51.967	1,802,500
2026-06-17	50.360	52.140	50.010	51.550	51.047	1,533,300
2026-06-16	49.760	50.710	49.650	50.560	50.066	810,800
2026-06-15	50.990	51.410	49.770	49.950	49.462	1,144,900
2026-06-12	49.390	50.590	49.170	50.490	49.997	1,180,700
2026-06-11	48.600	49.650	47.930	49.510	49.026	1,824,900
2026-06-10	48.630	49.000	48.120	48.480	48.007	967,100
2026-06-09	48.210	48.760	47.930	48.660	48.185	1,936,400
2026-06-08	47.800	48.100	47.610	47.880	47.412	892,400
2026-06-05	48.200	48.680	47.570	47.810	47.343	1,196,000
2026-06-03	48.160	48.920	47.870	48.160	47.690	2,172,300
2026-06-02	48.240	49.630	48.230	48.740	48.264	1,980,000
2026-06-01	48.370	48.680	47.720	48.000	47.531	2,136,600
2026-05-29	48.290	48.600	47.830	48.310	47.838	2,523,200
2026-05-28	48.590	48.890	47.900	48.280	47.808	778,500
2026-05-27	49.490	49.490	48.260	48.540	48.066	1,040,300
2026-05-26	49.190	49.200	48.510	48.890	48.413	608,000
2026-05-25	49.230	49.840	48.920	49.240	48.759	920,200
2026-05-22	49.040	49.440	48.460	49.170	48.690	935,600
2026-05-21	49.060	49.820	48.510	49.460	48.977	1,137,700
2026-05-20	47.870	49.630	47.640	49.220	48.739	1,499,100
2026-05-19	48.500	48.520	47.450	47.640	47.175	1,492,300
2026-05-18	47.720	49.030	47.480	48.700	48.224	3,462,800
2026-05-15	48.290	48.440	47.820	47.920	47.452	967,500
2026-05-14	48.760	49.090	48.420	48.700	48.224	1,954,600
2026-05-13	50.010	50.210	48.160	48.330	47.858	2,153,900
2026-05-12	50.630	50.980	50.060	50.060	49.571	1,423,700
2026-05-11	51.490	52.170	50.580	50.840	50.343	3,452,700
2026-05-08	50.600	52.230	50.600	51.490	50.987	2,419,500
2026-05-07	49.900	51.420	49.370	50.300	49.809	3,299,500
2026-05-06	49.360	50.030	49.150	49.610	49.125	802,000
2026-05-05	49.400	49.860	49.100	49.180	48.700	1,174,300
2026-05-04	50.070	50.210	49.100	49.400	48.918	1,011,600
2026-04-30	49.700	50.480	49.510	49.790	49.304	1,203,600
2026-04-29	50.970	50.970	49.050	49.500	49.017	2,021,600
2026-04-28	51.300	51.440	50.730	51.120	50.621	752,900

← NewerPage 2 of 3 · 125 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.