Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	48.880	49.840	48.800	49.320	47.429	1,782,400
2026-01-26	48.330	48.790	47.570	48.520	46.660	1,667,600
2026-01-23	48.580	48.820	47.880	48.320	46.468	1,865,700
2026-01-22	47.450	48.900	47.210	48.600	46.737	2,265,100
2026-01-21	46.650	47.180	46.240	47.170	45.362	1,724,800
2026-01-20	46.260	46.480	45.720	46.150	44.381	1,514,100
2026-01-19	46.080	46.690	45.730	46.220	44.448	1,163,400
2026-01-16	46.000	46.790	45.490	46.000	44.236	1,714,200
2026-01-15	46.450	46.940	45.160	46.000	44.236	3,877,900
2026-01-14	46.760	47.120	46.360	47.080	45.275	1,201,300
2026-01-13	47.090	47.100	46.090	46.500	44.717	1,950,900
2026-01-12	47.100	47.410	46.080	47.080	45.275	1,849,300
2026-01-09	47.400	48.070	47.030	47.450	45.631	953,100
2026-01-08	49.500	50.000	47.120	47.390	45.573	2,999,600
2026-01-07	49.750	49.790	48.460	49.650	47.747	3,322,000
2026-01-06	48.600	50.000	47.400	50.000	48.083	3,918,400
2026-01-05	48.080	48.650	47.630	48.330	46.477	1,241,900
2026-01-02	48.700	48.700	48.080	48.130	46.285	1,054,100
2025-12-30	47.910	48.600	47.730	48.360	46.506	1,182,000
2025-12-29	47.670	47.830	47.190	47.540	45.717	1,359,500
2025-12-26	47.660	48.060	47.300	47.910	46.073	821,100
2025-12-23	46.660	48.400	46.660	47.780	45.433	1,315,500
2025-12-22	46.260	46.650	46.020	46.500	44.216	1,193,900
2025-12-19	47.520	47.680	46.480	46.480	44.197	2,939,700
2025-12-18	47.010	47.660	46.660	47.520	45.185	2,094,700
2025-12-17	48.600	48.950	46.750	47.010	44.700	2,825,400
2025-12-16	49.450	50.220	49.180	49.180	46.764	3,886,600
2025-12-15	49.480	49.920	49.360	49.610	47.173	1,280,400
2025-12-12	48.290	49.750	48.000	49.440	47.011	1,278,500
2025-12-11	48.290	49.110	48.000	48.800	46.403	1,507,200
2025-12-10	48.610	48.710	47.800	48.230	45.861	1,575,100
2025-12-09	47.990	48.960	47.390	48.590	46.203	2,205,900
2025-12-08	47.660	48.130	46.950	48.050	45.689	2,063,100
2025-12-05	48.400	48.900	46.880	47.290	44.967	3,941,400
2025-12-04	48.130	49.430	48.060	48.590	46.203	2,714,300
2025-12-03	48.050	48.420	47.790	48.070	45.708	1,207,600
2025-12-02	47.800	48.190	47.450	48.050	45.689	1,679,400
2025-12-01	47.180	47.800	46.800	47.740	45.395	1,881,200
2025-11-28	47.600	47.610	46.600	47.190	44.872	1,941,100
2025-11-27	47.500	47.950	47.270	47.500	45.166	1,937,700
2025-11-26	46.590	47.700	46.310	47.510	45.176	1,587,600
2025-11-25	46.690	46.740	46.040	46.590	44.301	916,900
2025-11-24	45.780	46.510	45.410	46.500	44.216	3,330,800
2025-11-21	45.300	45.730	45.090	45.700	43.455	1,471,300
2025-11-19	45.810	45.860	45.170	45.260	43.036	1,807,900
2025-11-18	46.000	46.200	45.730	45.910	43.655	1,034,400
2025-11-17	46.520	46.670	46.050	46.100	43.835	1,176,200
2025-11-14	46.630	46.730	46.300	46.520	44.235	1,002,900
2025-11-13	45.990	46.760	45.920	46.500	44.216	2,099,300
2025-11-12	46.440	46.760	45.380	45.800	43.550	3,828,100
2025-11-11	50.230	50.490	46.080	46.080	43.816	7,637,900
2025-11-10	49.590	50.010	49.330	49.890	47.439	1,116,000
2025-11-07	49.540	49.830	49.230	49.590	47.154	703,900
2025-11-06	49.240	50.160	48.970	49.620	47.182	1,743,300
2025-11-05	48.780	49.330	48.470	48.930	46.526	1,342,800
2025-11-04	48.030	48.980	47.910	48.780	46.384	1,268,600
2025-11-03	48.590	48.600	47.810	48.030	45.670	856,800
2025-10-31	48.550	48.900	47.960	48.050	45.689	1,158,000
2025-10-30	47.910	48.830	47.470	48.560	46.174	825,900
2025-10-29	48.130	48.360	47.550	47.920	45.566	2,083,700

← NewerPage 4 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.