Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	20.910	21.180	20.910	21.000	16.122	530,300
2021-12-23	20.510	21.020	20.310	20.900	16.045	2,401,600
2021-12-22	20.750	20.800	20.480	20.600	15.815	1,046,500
2021-12-21	21.000	21.000	20.490	20.710	15.899	1,215,900
2021-12-20	21.040	21.080	20.600	20.820	15.984	830,600
2021-12-17	21.390	21.390	20.920	20.980	16.107	1,348,100
2021-12-16	21.660	21.950	21.300	21.400	16.429	1,521,300
2021-12-15	21.130	21.760	21.010	21.600	16.583	1,810,800
2021-12-14	21.510	21.820	21.020	21.020	16.137	1,827,200
2021-12-13	21.770	22.090	21.360	21.450	16.468	2,244,000
2021-12-10	21.800	21.970	21.620	21.730	16.683	1,977,900
2021-12-09	21.940	21.940	21.440	21.620	16.598	2,355,000
2021-12-08	22.100	22.170	21.260	21.950	16.851	3,817,300
2021-12-07	22.500	22.560	21.940	22.150	17.005	1,821,700
2021-12-06	22.530	22.680	22.230	22.370	17.174	1,527,600
2021-12-03	22.600	22.910	22.210	22.460	17.243	2,284,600
2021-12-02	21.920	22.630	21.780	22.540	17.304	2,297,400
2021-12-01	22.310	22.730	21.540	21.700	16.660	3,631,100
2021-11-30	22.720	22.740	22.050	22.260	17.089	2,239,100
2021-11-29	23.030	23.030	22.520	22.850	17.542	2,216,300
2021-11-26	23.000	23.140	22.670	22.890	17.573	1,704,500
2021-11-25	22.520	23.550	22.520	23.540	18.072	1,605,400
2021-11-24	22.230	22.660	22.100	22.520	17.289	1,124,200
2021-11-23	22.210	22.530	21.950	22.380	17.182	1,904,900
2021-11-22	23.030	23.030	22.050	22.110	16.974	4,257,600
2021-11-19	23.830	23.870	22.960	22.960	17.627	2,561,000
2021-11-18	24.260	24.360	23.610	23.830	18.295	1,427,900
2021-11-17	24.710	25.000	24.110	24.180	18.563	2,763,300
2021-11-16	24.600	24.820	24.250	24.550	18.848	2,171,800
2021-11-12	24.510	24.870	24.470	24.720	18.978	2,263,100
2021-11-11	24.890	24.890	23.980	24.650	18.924	3,932,100
2021-11-10	24.570	25.180	24.530	24.910	19.124	2,070,800
2021-11-09	24.390	24.960	24.190	24.570	18.863	2,333,400
2021-11-08	24.250	24.580	23.940	24.090	18.494	2,072,300
2021-11-05	23.770	24.390	23.770	24.110	18.510	1,344,100
2021-11-04	23.890	24.030	23.430	23.600	18.118	1,694,400
2021-11-03	23.260	24.050	23.120	23.770	18.249	2,775,500
2021-11-01	23.270	23.660	22.930	23.400	17.965	1,932,100
2021-10-29	23.950	23.950	23.280	23.340	17.919	1,951,700
2021-10-28	23.750	24.110	23.510	23.670	17.959	3,859,900
2021-10-27	23.710	24.140	23.460	23.780	18.042	1,674,900
2021-10-26	24.070	24.170	23.430	23.520	17.845	1,579,700
2021-10-25	24.110	24.580	23.890	24.080	18.270	2,454,100
2021-10-22	23.900	24.240	22.690	23.810	18.065	5,536,600
2021-10-21	23.640	24.680	23.120	23.920	18.149	7,102,500
2021-10-20	47.010	48.100	46.870	47.440	17.997	3,334,800
2021-10-19	46.080	47.000	45.920	46.760	17.739	4,886,400
2021-10-18	45.630	46.480	45.240	46.190	17.523	1,738,200
2021-10-15	45.270	45.930	45.040	45.860	17.398	2,164,800
2021-10-14	46.540	46.540	44.700	45.200	17.147	3,050,800

← NewerPage 21 of 21 · 1,250 trading days

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.