Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	52.040	52.450	51.410	51.540	51.037	992,500
2026-04-24	51.980	51.980	51.150	51.880	51.373	1,175,600
2026-04-23	54.020	54.430	51.220	51.400	50.898	2,761,000
2026-04-22	55.390	55.510	53.500	54.020	53.492	2,823,700
2026-04-20	54.300	55.720	54.220	55.410	54.869	2,205,700
2026-04-17	54.250	54.870	54.010	54.310	53.780	1,847,000
2026-04-16	53.960	54.350	53.550	53.690	53.166	2,067,100
2026-04-15	52.100	53.990	51.680	53.780	53.255	2,494,500
2026-04-14	53.770	54.110	52.060	52.360	51.849	1,372,100
2026-04-13	53.180	53.770	52.520	53.620	53.096	1,660,100
2026-04-10	52.740	53.590	52.450	53.230	52.710	2,614,300
2026-04-09	51.760	53.290	51.630	52.420	51.908	1,948,800
2026-04-08	51.900	53.500	51.140	51.750	51.245	1,371,400
2026-04-07	50.230	50.950	49.700	50.330	49.838	1,339,000
2026-04-06	50.520	51.070	50.140	50.240	49.749	1,408,300
2026-04-02	48.510	50.770	47.840	50.540	50.046	1,712,800
2026-04-01	50.090	50.430	49.630	49.850	49.363	1,241,000
2026-03-31	49.540	50.620	48.780	50.510	50.017	1,582,800
2026-03-30	48.900	49.640	48.870	49.440	48.080	2,234,800
2026-03-27	49.130	49.260	48.300	48.730	46.862	1,312,100
2026-03-26	49.020	49.670	48.750	49.130	47.246	3,734,600
2026-03-25	49.460	50.050	49.020	49.760	47.852	1,353,200
2026-03-24	49.170	49.210	48.280	49.000	47.121	1,415,800
2026-03-23	48.830	49.630	48.240	49.170	47.285	1,196,900
2026-03-20	48.630	48.630	47.360	47.450	45.631	1,691,000
2026-03-19	47.160	48.730	46.320	48.500	46.641	2,217,400
2026-03-18	47.840	48.500	47.300	47.650	45.823	2,284,300
2026-03-17	47.520	48.550	47.170	48.000	46.160	2,171,800
2026-03-16	50.230	50.420	47.340	47.340	45.525	2,791,100
2026-03-13	49.450	50.020	49.060	49.310	47.420	1,995,000
2026-03-12	49.250	49.440	48.600	48.940	47.064	1,909,900
2026-03-11	49.630	50.080	49.210	49.580	47.679	1,334,800
2026-03-10	50.010	50.790	49.570	50.000	48.083	1,294,700
2026-03-09	49.390	49.960	48.850	49.960	48.045	1,400,500
2026-03-06	49.500	49.620	48.750	49.230	47.343	1,520,800
2026-03-05	50.970	51.010	49.560	49.590	47.689	1,332,900
2026-03-04	50.920	52.050	50.530	50.970	49.016	1,777,800
2026-03-03	50.090	51.100	49.050	50.630	48.689	2,991,400
2026-03-02	52.030	52.170	51.340	51.810	49.824	1,135,000
2026-02-27	52.670	52.850	51.820	52.330	50.324	2,403,500
2026-02-26	52.590	53.070	52.290	52.750	50.728	1,419,400
2026-02-25	52.580	53.100	52.220	52.590	50.574	1,510,900
2026-02-24	51.870	52.690	51.290	52.570	50.555	1,998,900
2026-02-23	51.640	52.370	51.300	51.870	49.881	1,938,200
2026-02-20	51.480	51.920	50.920	51.850	49.862	1,966,300
2026-02-19	51.730	52.240	51.220	51.920	49.930	1,165,700
2026-02-18	51.410	52.230	50.790	51.230	49.266	1,349,800
2026-02-13	51.030	51.180	50.020	51.000	49.045	1,223,100
2026-02-12	52.800	52.950	51.480	51.810	49.824	5,558,300
2026-02-11	53.000	53.810	52.700	53.040	51.007	2,537,500
2026-02-10	52.840	53.210	52.090	52.830	50.805	1,735,600
2026-02-09	52.210	53.350	51.820	52.850	50.824	2,138,900
2026-02-06	50.990	52.310	50.710	52.170	50.170	3,084,900
2026-02-05	52.800	53.090	50.000	50.570	48.631	4,849,500
2026-02-04	51.450	52.530	50.480	52.530	50.516	4,072,000
2026-02-03	51.960	52.460	51.210	51.750	49.766	2,661,300
2026-02-02	50.250	51.840	50.140	51.760	49.776	2,340,000
2026-01-30	49.660	50.390	49.310	50.240	48.314	2,304,700
2026-01-29	50.000	50.230	48.710	49.560	47.660	1,825,400
2026-01-28	49.300	49.870	49.040	49.870	47.958	1,820,900

← NewerPage 3 of 5 · 247 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.