Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	46.840	46.850	45.000	45.330	42.271	1,802,700
2025-05-09	44.560	47.460	44.080	46.650	43.502	4,900,000
2025-05-08	44.000	44.330	43.700	44.150	41.171	1,460,400
2025-05-07	43.270	43.620	43.120	43.620	40.677	884,800
2025-05-06	43.470	43.640	43.080	43.420	40.490	1,338,800
2025-05-05	43.720	44.380	43.330	43.410	40.481	1,776,400
2025-05-02	43.910	44.240	43.350	43.710	40.760	1,260,000
2025-04-30	42.970	44.220	42.860	43.990	41.022	1,432,800
2025-04-29	42.880	43.410	42.680	43.190	40.276	1,064,500
2025-04-28	42.410	42.850	42.350	42.800	39.912	1,113,300
2025-04-25	41.860	42.480	41.670	42.390	39.530	1,587,600
2025-04-24	41.710	41.950	41.550	41.860	39.035	1,088,000
2025-04-23	41.070	41.810	41.070	41.600	38.793	1,176,900
2025-04-22	40.330	41.200	40.150	41.110	38.336	1,013,900
2025-04-17	40.600	40.700	40.110	40.500	37.767	1,497,500
2025-04-16	40.360	40.550	40.050	40.400	37.674	1,269,900
2025-04-15	39.700	40.420	39.600	40.420	37.693	1,138,300
2025-04-14	39.270	39.710	39.080	39.600	36.928	1,695,500
2025-04-11	38.890	39.240	38.430	38.990	36.359	1,182,800
2025-04-10	39.190	39.490	38.550	38.800	36.182	1,724,700
2025-04-09	38.800	39.770	38.670	39.670	36.993	2,672,300
2025-04-08	39.540	39.980	39.050	39.200	36.555	2,893,900
2025-04-07	39.810	40.130	38.620	39.150	36.508	3,154,800
2025-04-04	40.670	40.850	40.200	40.400	37.674	1,482,600
2025-04-03	41.010	41.730	40.710	41.030	38.261	1,389,300
2025-04-02	40.680	41.330	40.520	41.070	38.299	1,265,500
2025-04-01	40.020	41.000	39.750	40.680	37.935	1,703,000
2025-03-31	40.100	40.210	39.470	40.000	37.301	2,315,900
2025-03-28	41.660	41.660	40.650	40.880	38.121	2,056,400
2025-03-27	42.010	42.020	41.350	41.550	37.778	3,120,300
2025-03-26	42.000	42.080	41.440	41.840	38.041	1,188,600
2025-03-25	41.430	42.100	41.430	41.880	38.078	1,632,200
2025-03-24	41.570	41.570	40.900	41.340	37.587	2,027,700
2025-03-21	41.600	41.600	41.020	41.570	37.796	1,996,500
2025-03-20	41.570	41.810	41.330	41.500	37.732	2,026,700
2025-03-19	40.470	41.920	40.130	41.540	37.769	4,119,500
2025-03-18	39.910	40.420	39.780	40.360	36.696	2,131,500
2025-03-17	38.990	39.990	38.720	39.990	36.359	1,384,100
2025-03-14	38.610	38.970	38.060	38.950	35.414	1,422,200
2025-03-13	38.150	38.510	37.660	38.440	34.950	1,291,300
2025-03-12	37.300	38.010	37.100	37.900	34.459	1,622,500
2025-03-11	37.370	37.400	36.780	37.290	33.905	1,714,100
2025-03-10	37.240	37.630	36.870	37.400	34.005	2,877,600
2025-03-07	37.260	37.870	37.150	37.670	34.250	2,565,400
2025-03-06	38.560	38.560	37.250	37.590	34.177	2,598,600
2025-03-05	37.740	38.480	37.680	38.420	34.932	1,542,900
2025-02-28	38.100	38.770	37.600	38.020	34.568	3,097,300
2025-02-27	38.250	38.850	38.220	38.680	35.168	1,876,600
2025-02-26	38.900	39.050	38.300	38.320	34.841	2,021,500
2025-02-25	38.680	39.010	38.480	38.730	35.214	1,573,900
2025-02-24	39.020	39.030	38.270	38.320	34.841	1,140,400
2025-02-21	39.130	39.300	38.590	38.840	35.314	2,041,400
2025-02-20	39.400	39.590	38.610	39.140	35.587	2,174,800
2025-02-19	39.200	39.350	38.760	39.350	35.778	1,332,500
2025-02-18	38.960	40.100	38.700	39.390	35.814	1,975,800
2025-02-17	39.370	39.730	38.600	38.950	35.414	3,115,600
2025-02-14	39.280	39.880	38.070	39.290	35.723	5,226,900
2025-02-13	39.800	39.980	39.080	39.490	35.905	3,751,700
2025-02-12	40.480	40.490	39.560	39.860	36.241	3,217,700
2025-02-11	41.750	41.880	41.240	41.450	37.687	1,657,300

← NewerPage 7 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.