Porto Seguro S.A historical data

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

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
2025-10-17	46.230	46.550	46.010	46.330	44.054	1,141,100
2025-10-16	46.410	46.690	46.300	46.360	44.082	1,312,000
2025-10-15	46.400	46.810	45.930	46.680	44.387	2,712,200
2025-10-14	46.770	47.030	46.200	46.610	44.320	1,391,600
2025-10-13	46.600	46.950	46.260	46.670	44.377	1,482,900
2025-10-10	46.810	47.030	46.190	46.340	44.063	2,521,000
2025-10-09	45.820	46.430	45.420	46.370	44.092	2,191,800
2025-10-08	46.140	46.380	45.250	45.580	43.341	2,952,500
2025-10-07	46.860	46.860	45.510	46.100	43.835	4,293,100
2025-10-06	47.870	47.870	46.370	47.010	44.700	3,257,600
2025-10-03	48.900	49.090	47.550	48.010	45.651	2,398,300
2025-10-02	49.050	49.420	48.650	48.860	46.460	996,900
2025-10-01	49.810	50.070	49.050	49.100	46.688	1,239,400
2025-09-30	49.740	50.160	49.500	49.860	47.410	1,449,500
2025-09-29	49.010	49.810	49.000	49.630	47.192	1,566,200
2025-09-26	50.000	50.070	48.690	48.860	46.460	2,537,400
2025-09-25	51.320	51.760	49.970	50.100	47.639	2,242,500
2025-09-24	51.080	51.510	50.730	51.190	48.168	1,926,100
2025-09-23	51.800	51.880	50.780	51.050	48.036	1,457,700
2025-09-22	51.370	51.380	50.720	51.220	48.196	1,490,200
2025-09-19	51.280	51.980	51.180	51.690	48.638	2,508,000
2025-09-18	50.580	51.500	50.580	51.180	48.158	1,332,600
2025-09-17	50.560	51.360	50.230	50.900	47.895	1,966,700
2025-09-16	50.440	50.730	50.150	50.560	47.575	1,566,600
2025-09-15	50.100	50.580	50.000	50.300	47.330	1,364,200
2025-09-12	49.760	50.480	49.700	50.080	47.123	924,300
2025-09-11	50.570	51.050	50.100	50.420	47.443	1,938,900
2025-09-10	49.900	50.970	49.900	50.570	47.584	2,232,700
2025-09-09	50.050	50.100	49.350	50.040	47.085	1,772,100
2025-09-08	50.780	51.050	49.940	50.050	47.095	1,919,500
2025-09-05	51.440	52.000	50.850	50.950	47.942	1,961,500
2025-09-04	50.870	51.970	50.870	51.440	48.403	2,195,700
2025-09-03	51.460	51.670	50.730	50.740	47.744	1,543,300
2025-09-02	51.640	51.770	50.820	51.460	48.422	1,152,400
2025-09-01	52.160	52.610	51.480	51.820	48.760	1,166,900
2025-08-29	52.790	53.250	51.700	51.750	48.694	2,409,600
2025-08-28	51.610	52.890	51.470	52.800	49.683	2,906,900
2025-08-27	50.980	51.480	50.750	51.480	48.440	1,506,500
2025-08-26	51.550	52.200	50.990	50.990	47.979	23,659,700
2025-08-25	51.000	51.820	50.800	51.550	48.506	2,494,500
2025-08-22	50.840	51.450	50.730	51.030	48.017	3,436,500
2025-08-21	52.440	52.550	50.720	50.800	47.801	3,703,000
2025-08-20	51.570	52.860	51.510	52.630	49.523	2,263,800
2025-08-19	52.440	52.690	51.780	51.810	48.751	1,297,500
2025-08-18	52.050	53.600	51.870	53.110	49.974	2,681,500
2025-08-15	53.300	53.300	52.160	52.360	49.268	1,690,800
2025-08-14	54.910	54.910	53.270	53.330	50.181	2,517,000
2025-08-13	56.770	57.210	54.750	55.010	51.762	3,690,100
2025-08-12	53.400	55.240	53.110	55.010	51.762	3,506,000
2025-08-11	53.190	53.990	53.190	53.400	50.247	2,015,400
2025-08-08	52.740	54.300	52.730	53.510	50.351	2,615,700
2025-08-07	53.000	53.300	52.580	52.840	49.720	1,623,600
2025-08-06	53.240	53.860	52.960	53.030	49.899	1,724,900

← NewerPage 5 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.