Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	20.230	20.430	20.070	20.320	15.600	2,218,400
2022-03-23	20.510	20.750	20.050	20.230	15.531	1,779,300
2022-03-22	20.160	20.840	20.160	20.440	15.692	1,527,700
2022-03-21	20.050	20.700	19.860	20.090	15.423	2,752,300
2022-03-18	19.650	20.000	19.460	20.000	15.354	2,997,800
2022-03-17	19.590	19.740	19.530	19.650	15.086	1,281,200
2022-03-16	19.480	19.730	19.320	19.580	15.032	834,100
2022-03-15	19.240	19.580	19.110	19.400	14.894	1,662,200
2022-03-14	19.450	19.830	19.240	19.240	14.771	1,165,500
2022-03-11	19.490	19.750	19.260	19.410	14.901	1,630,800
2022-03-10	20.340	20.340	19.360	19.440	14.924	3,567,200
2022-03-09	19.820	20.490	19.650	20.470	15.715	1,935,100
2022-03-08	19.690	20.020	19.370	19.630	15.070	2,294,100
2022-03-07	20.730	20.730	19.500	19.510	14.978	2,746,000
2022-03-04	21.280	21.280	20.610	20.780	15.953	2,469,000
2022-03-03	20.920	21.380	20.770	21.210	16.283	1,233,900
2022-03-02	20.980	21.080	20.670	20.930	16.068	1,229,800
2022-02-25	20.910	21.200	20.770	20.980	16.107	1,546,500
2022-02-24	20.570	21.030	20.220	20.850	16.007	2,002,800
2022-02-23	21.250	21.360	21.010	21.030	16.145	1,080,100
2022-02-22	21.190	21.480	21.030	21.100	16.199	1,410,600
2022-02-21	21.540	21.690	21.170	21.170	16.253	1,227,300
2022-02-18	21.700	21.880	21.450	21.530	16.529	976,100
2022-02-17	21.680	21.980	21.390	21.620	16.598	3,662,600
2022-02-16	21.210	21.920	21.170	21.670	16.636	3,033,200
2022-02-15	21.540	21.540	20.960	21.150	16.237	3,104,300
2022-02-14	21.270	21.500	21.090	21.290	16.345	2,312,000
2022-02-11	21.170	21.520	20.940	21.280	16.337	3,707,900
2022-02-10	21.370	21.550	20.930	21.110	16.207	3,650,600
2022-02-09	20.550	21.320	20.550	21.320	16.368	4,240,800
2022-02-08	19.650	20.670	19.440	20.540	15.769	4,089,200
2022-02-07	19.370	19.980	19.190	19.830	15.224	2,521,800
2022-02-04	19.790	19.790	19.060	19.180	14.725	2,321,100
2022-02-03	19.850	20.090	19.650	19.780	15.186	1,704,500
2022-02-02	20.000	20.140	19.710	19.830	15.224	1,431,600
2022-02-01	19.930	20.190	19.660	19.940	15.308	2,156,300
2022-01-31	19.890	20.220	19.710	19.830	15.224	3,820,000
2022-01-28	20.000	20.280	19.740	19.790	15.193	1,508,600
2022-01-27	19.350	20.150	19.340	19.990	15.347	2,384,100
2022-01-26	19.030	19.560	18.750	19.280	14.802	3,042,300
2022-01-25	18.660	19.040	18.530	18.880	14.495	2,694,800
2022-01-24	19.310	19.610	18.630	18.700	14.356	2,198,300
2022-01-21	19.410	19.420	19.130	19.330	14.840	1,689,200
2022-01-20	19.420	19.640	19.160	19.410	14.901	2,187,700
2022-01-19	18.910	19.450	18.910	19.300	14.817	2,516,900
2022-01-18	19.240	19.350	18.780	18.880	14.495	3,527,700
2022-01-17	19.410	19.700	19.260	19.390	14.886	2,146,900
2022-01-14	19.450	19.500	19.180	19.360	14.863	1,228,700
2022-01-13	19.400	19.700	19.370	19.480	14.955	1,118,200
2022-01-12	19.160	19.520	19.020	19.400	14.894	1,863,000
2022-01-11	19.130	19.230	18.740	19.070	14.640	2,353,800
2022-01-10	19.360	19.610	18.910	19.090	14.656	2,245,500
2022-01-07	19.180	19.430	18.920	19.310	14.825	2,350,500
2022-01-06	19.390	19.430	19.000	19.100	14.663	2,025,100
2022-01-05	19.870	19.980	19.290	19.290	14.809	3,365,000
2022-01-04	20.120	20.190	19.620	19.850	15.239	3,087,000
2022-01-03	21.420	21.430	20.080	20.080	15.416	1,503,200
2021-12-30	20.910	21.100	20.550	20.920	16.061	3,010,600
2021-12-29	20.930	20.930	20.520	20.870	16.022	960,300
2021-12-28	21.140	21.250	20.770	20.880	16.030	521,800

← NewerPage 20 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.