Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	53.330	54.040	52.480	52.960	49.833	5,747,700
2025-08-04	52.460	53.610	52.220	53.280	50.134	2,758,300
2025-08-01	52.450	52.640	51.950	52.270	49.184	2,070,300
2025-07-31	51.420	51.910	51.060	51.890	48.826	1,647,400
2025-07-30	50.910	52.050	50.890	51.710	48.657	2,191,200
2025-07-29	51.210	51.610	51.030	51.110	48.092	1,007,800
2025-07-28	51.580	51.800	50.680	50.740	47.744	1,508,500
2025-07-25	51.810	52.100	51.140	51.300	48.271	650,000
2025-07-24	52.040	52.040	51.310	51.630	48.582	2,303,200
2025-07-23	51.600	52.360	51.500	52.100	49.024	1,217,000
2025-07-22	52.000	53.000	51.590	51.600	48.553	1,653,800
2025-07-21	51.840	52.710	51.660	52.050	48.977	1,691,100
2025-07-18	51.510	52.050	51.360	51.810	48.751	2,375,400
2025-07-17	51.200	52.110	50.860	52.000	48.930	2,436,600
2025-07-16	52.730	52.910	51.080	51.520	48.478	1,217,600
2025-07-15	52.820	53.640	52.400	52.580	49.475	1,038,800
2025-07-14	52.140	53.240	51.640	52.810	49.692	7,027,000
2025-07-11	52.980	53.200	51.930	52.350	49.259	1,091,800
2025-07-10	52.380	53.170	52.080	53.060	49.927	2,152,900
2025-07-09	54.340	54.480	52.650	52.880	49.758	2,122,000
2025-07-08	55.230	55.340	54.240	54.340	51.132	1,991,800
2025-07-07	56.650	56.960	54.720	55.250	51.988	2,271,900
2025-07-04	56.550	57.090	56.300	56.660	53.315	1,159,300
2025-07-03	54.540	56.780	54.280	56.610	53.268	3,222,700
2025-07-02	54.710	54.840	54.010	54.600	51.376	2,237,500
2025-07-01	55.270	55.430	54.240	54.770	51.536	1,446,800
2025-06-30	54.130	55.200	53.690	55.200	51.941	1,263,600
2025-06-27	53.890	54.190	53.100	54.180	50.981	2,488,600
2025-06-26	53.800	54.580	53.800	54.530	51.310	1,832,500
2025-06-25	53.670	54.040	53.330	53.900	50.263	1,428,300
2025-06-24	53.400	54.840	53.140	53.990	50.347	2,380,300
2025-06-23	53.580	53.860	53.020	53.420	49.815	2,349,600
2025-06-20	53.620	53.620	52.960	53.500	49.890	1,448,700
2025-06-18	53.880	53.880	52.960	53.640	50.020	1,385,200
2025-06-17	53.630	53.910	53.150	53.910	50.272	1,237,500
2025-06-16	53.460	53.790	53.060	53.690	50.067	1,174,500
2025-06-13	53.170	53.360	52.460	52.990	49.414	1,339,500
2025-06-12	52.440	53.390	52.280	53.390	49.787	1,238,300
2025-06-11	52.220	52.560	51.760	52.450	48.911	2,829,400
2025-06-10	52.410	52.450	51.540	52.280	48.752	2,323,000
2025-06-09	52.450	52.690	51.830	52.180	48.659	2,653,600
2025-06-06	52.470	53.100	52.250	52.510	48.967	1,741,300
2025-06-05	52.400	52.610	51.950	52.600	49.051	2,912,100
2025-06-04	52.650	53.150	52.090	52.360	48.827	1,327,800
2025-06-03	52.380	52.860	52.000	52.460	48.920	2,177,600
2025-06-02	52.350	52.580	51.670	52.380	48.845	2,213,500
2025-05-30	51.580	52.190	50.950	52.070	48.556	3,549,000
2025-05-29	50.280	52.010	50.280	51.500	48.025	3,188,500
2025-05-28	50.070	51.050	49.610	50.590	47.176	2,645,700
2025-05-27	50.490	50.710	49.510	50.070	46.691	1,020,800
2025-05-26	49.500	49.860	49.130	49.560	46.216	937,900
2025-05-23	48.180	49.540	47.440	49.500	46.160	2,028,300
2025-05-22	47.590	49.110	47.520	48.340	45.078	1,776,100
2025-05-21	49.350	49.360	47.560	47.720	44.500	3,089,500
2025-05-20	49.270	49.900	48.990	49.900	46.533	1,154,700
2025-05-19	49.000	49.920	48.760	49.260	45.936	1,407,700
2025-05-16	47.590	49.250	47.210	49.150	45.833	3,233,300
2025-05-15	48.300	48.460	47.170	47.590	44.379	1,392,900
2025-05-14	46.470	48.640	46.360	48.330	45.069	2,724,900
2025-05-13	45.330	46.630	45.140	46.230	43.110	2,095,000

← NewerPage 6 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.