Porto Seguro S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 47.580 | 48.260 | 47.480 | 48.000 | 45.642 | 1,566,700 |
| 2025-10-27 | 47.330 | 47.620 | 46.960 | 47.590 | 45.252 | 795,600 |
| 2025-10-24 | 47.370 | 47.750 | 46.860 | 47.080 | 44.767 | 1,178,800 |
| 2025-10-23 | 47.490 | 47.600 | 46.850 | 47.380 | 45.052 | 951,500 |
| 2025-10-22 | 46.930 | 47.630 | 46.830 | 47.220 | 44.900 | 1,321,700 |
| 2025-10-21 | 47.190 | 47.190 | 46.600 | 47.030 | 44.720 | 1,182,200 |
| 2025-10-20 | 46.230 | 47.340 | 46.230 | 47.190 | 44.872 | 1,012,800 |
← NewerPage 5 of 5 · 247 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.